Date,Open,High,Low,Close,Volume
2024-10-04,14.854963082356123,14.854963082356123,14.854963082356123,14.854963082356123,1400.0
2024-10-08,15.021104193476727,15.069969390634457,15.021104193476727,15.069969390634457,975.0
2024-10-09,15.167699784949912,15.197018530434102,15.167699784949912,15.167699784949912,21530.0
2024-10-10,15.324067670233743,15.324067670233743,15.245883727591831,15.27520247307602,17416.0
2024-10-11,15.187245304597331,15.187245304597331,15.021104193476727,15.040650645150269,56017.0
2024-10-14,15.832264229432328,15.832264229432328,15.138380107439604,15.216564050081526,6762.0
2024-10-15,15.431570358359856,15.431570358359856,15.37293193536536,15.392478387038896,5246.0
2024-10-16,15.382705161202129,15.382705161202129,15.3338399640444,15.3338399640444,11137.0
2024-10-17,15.52930075267531,15.52930075267531,15.441343584196623,15.451116810033392,2983.0
2024-10-18,15.499981075165003,15.519527526838544,15.470662329680817,15.499981075165003,6479.0
2024-10-21,15.63680344080142,15.63680344080142,15.539073046485962,15.568392723996269,1871.0
2024-10-22,15.63680344080142,15.63680344080142,15.568392723996269,15.62703021496465,15706.0
2024-10-23,15.59771146948046,15.59771146948046,15.421797132523087,15.460889103844048,2905.0
2024-10-24,15.499981075165003,15.499981075165003,15.441343584196623,15.441343584196623,1946.0
2024-10-25,15.519527526838544,15.539073046485962,15.519527526838544,15.539073046485962,6414.0
2024-10-28,15.63680344080142,15.70521415760657,15.63680344080142,15.666123118311724,4842.0
2024-10-29,15.6954409317698,15.74430706095364,15.6954409317698,15.74430706095364,2918.0
2024-10-30,15.773625470908431,15.773625470908431,15.70521415760657,15.734533835116874,5267.0
2024-10-31,15.724760609280104,15.724760609280104,15.587938243643691,15.587938243643691,19135.0
2024-11-01,15.304521218560213,15.314294444396976,15.265429247239252,15.314294444396976,3422.0
2024-11-04,15.34361318988117,15.363159641554706,15.29474799272344,15.363159641554706,5857.0
2024-11-05,15.63680344080142,15.63680344080142,15.3338399640444,15.480435555517584,24539.0
2024-11-06,15.734533835116874,16.057042831521315,15.734533835116874,16.057042831521315,22117.0
2024-11-07,16.350232150415447,16.389325053762523,16.27204820777353,16.301367885283835,6321.0
2024-11-08,16.369778602088985,16.39909827959929,16.301367885283835,16.39909827959929,3082.0
2024-11-11,16.838882257940494,16.838882257940494,16.78024476697211,16.79001799280888,10255.0
2024-11-12,17.06366086002948,17.112526989213322,17.024569820734634,17.10275376337655,13297.0
2024-11-13,17.10275376337655,17.10275376337655,17.005023369061096,17.005023369061096,18278.0
2024-11-14,17.161391254344935,17.161391254344935,17.0343430465714,17.083207311703017,3375.0
2024-11-15,16.99525014322433,16.99525014322433,16.438189318894135,16.487055448077978,10110.0
2024-11-18,16.46750899640444,16.604330430014738,16.46750899640444,16.496826809862515,2349.0
2024-11-19,16.29,16.29,16.125,16.145,5703.0
2024-11-20,16.145,16.32,16.145,16.32,9019.0
2024-11-21,16.27,16.27,16.155,16.185,137584.0
2024-11-22,16.33,16.405,16.32,16.405,16155.0
2024-11-25,16.485,16.615,16.485,16.595,4361.0
2024-11-26,16.435,16.435,16.3,16.3,9350.0
2024-11-27,16.435,16.525,16.425,16.515,11680.0
2024-11-28,16.485,16.525,16.435,16.485,7353.0
2024-11-29,16.545,16.565,16.435,16.505,13789.0
2024-12-02,16.595,16.605,16.485,16.495,4124.0
2024-12-03,16.495,16.545,16.465,16.535,12990.0
2024-12-04,16.66,16.845,16.63,16.8,6199.0
2024-12-05,16.865,16.865,16.8,16.83,12393.0
2024-12-06,16.69,16.72,16.67,16.71,6543.0
2024-12-09,16.71,16.935,16.71,16.905,4102.0
2024-12-10,16.435,16.495,16.35,16.465,8858.0
2024-12-11,16.485,16.485,16.39,16.435,6553.0
2024-12-12,16.425,16.425,16.3,16.3,12768.0
2024-12-13,16.425,16.445,16.4,16.405,3487.0
2024-12-16,16.425,16.585,16.425,16.535,28738.0
2024-12-17,16.575,16.66,16.575,16.66,57252.0
2024-12-18,16.615,16.615,16.485,16.585,14294.0
2024-12-19,16.585,16.585,16.415,16.415,5989.0
2024-12-20,16.495,16.495,16.37,16.39,13108.0
2024-12-23,16.515,16.7,16.515,16.66,6001.0
2024-12-24,16.68,16.72,16.67,16.7,1854.0
2024-12-27,16.7,16.885,16.7,16.835,4295.0
2024-12-30,17.1,17.1,16.66,16.69,6199.0
2024-12-31,17.1,17.1,16.595,16.65,5238.0
2025-01-02,16.72,16.72,16.63,16.63,1916.0
2025-01-03,16.63,16.63,16.565,16.62,1817.0
2025-01-06,16.71,16.79,16.7,16.75,11505.0
2025-01-07,16.585,16.585,16.38,16.415,6283.0
2025-01-08,16.495,16.495,16.35,16.38,7388.0
2025-01-09,16.515,16.62,16.515,16.585,16022.0
2025-01-10,16.71,16.71,16.575,16.615,4528.0
2025-01-13,16.7,16.71,16.585,16.67,13429.0
2025-01-14,16.76,16.82,16.75,16.75,11071.0
2025-01-15,16.81,16.975,16.81,16.895,10588.0
2025-01-16,17.045,17.045,16.875,16.935,5313.0
2025-01-17,17.05,17.18,17.05,17.15,4268.0
2025-01-20,17.15,17.61,17.15,17.21,13897.0
2025-01-21,17.21,17.345,17.18,17.22,9204.0
2025-01-22,17.59,17.815,17.59,17.69,59424.0
2025-01-23,17.725,17.725,17.55,17.58,10234.0
2025-01-24,17.67,17.67,17.55,17.59,15018.0
2025-01-28,17.69,17.69,17.445,17.49,18326.0
2025-01-29,17.54,17.54,17.265,17.345,6930.0
2025-01-30,17.23,17.23,17.1,17.19,4877.0
2025-01-31,17.355,17.415,17.295,17.335,5871.0
2025-02-03,17.59,17.59,17.2,17.325,45418.0
2025-02-04,17.59,17.905,17.59,17.795,6974.0
2025-02-05,17.845,17.845,17.64,17.64,8072.0
2025-02-06,17.63,17.63,17.55,17.58,14545.0
2025-02-07,17.57,17.57,17.49,17.49,13400.0
2025-02-10,17.865,17.865,17.49,17.53,17219.0
2025-02-11,17.59,17.695,17.59,17.66,2303.0
2025-02-12,17.67,17.67,17.55,17.64,5415.0
2025-02-13,17.61,17.64,17.57,17.59,13447.0
2025-02-14,17.53,17.55,17.395,17.435,22876.0
2025-02-17,17.59,17.59,17.2,17.275,27127.0
2025-02-18,17.69,17.99,17.69,17.865,38805.0
2025-02-19,18.1,18.12,17.895,17.94,50175.0
2025-02-20,17.775,17.775,17.58,17.65,15487.0
2025-02-21,17.6,17.69,17.325,17.375,40269.0
2025-02-24,17.345,17.345,17.2,17.275,17760.0
2025-02-25,17.275,17.305,17.21,17.23,17283.0
2025-02-26,17.445,17.63,17.445,17.63,93705.0
2025-02-27,17.725,17.725,17.59,17.715,33534.0
2025-02-28,17.785,17.885,17.775,17.775,29991.0
2025-03-03,18.145,18.295,18.09,18.295,70345.0
2025-03-04,18.76,19.105,18.76,19.095,89769.0
2025-03-05,19.155,19.155,18.78,18.86,53215.0
2025-03-06,20.035,20.035,19.175,19.32,108046.0
2025-03-07,19.31,19.31,18.985,19.19,80857.0
2025-03-10,19.155,19.155,18.93,19.115,82362.0
2025-03-11,18.96,18.96,18.76,18.95,36000.0
2025-03-12,18.9,18.95,18.81,18.89,16175.0
2025-03-13,18.91,19.015,18.9,18.92,31512.0
2025-03-14,19.21,19.22,19.135,19.19,71969.0
2025-03-17,19.495,19.545,19.36,19.545,58297.0
2025-03-18,19.62,19.63,19.455,19.575,45175.0
2025-03-19,19.74,19.8,19.72,19.77,78139.0
2025-03-20,19.82,19.875,19.77,19.79,79586.0
2025-03-21,19.605,19.605,19.25,19.35,146230.0
2025-03-24,19.465,19.515,19.37,19.485,41542.0
2025-03-25,19.545,19.68,19.545,19.605,25116.0
2025-03-26,19.76,19.77,19.65,19.74,50128.0
2025-03-27,19.615,19.64,19.545,19.585,36202.0
2025-03-28,19.575,19.65,19.545,19.605,18133.0
2025-03-31,19.615,19.615,19.115,19.21,96563.0
2025-04-01,19.27,19.445,19.27,19.32,18145.0
2025-04-02,19.68,20.035,19.35,19.35,14615.0
2025-04-03,19.165,19.36,18.94,19.22,46553.0
2025-04-04,19.405,19.555,19.23,19.495,64649.0
2025-04-07,18.35,18.45,18.08,18.225,106833.0
2025-04-08,18.665,19.015,18.665,18.83,43777.0
2025-04-09,19.035,19.065,18.725,18.725,33203.0
2025-04-10,19.935,20.15,19.64,19.71,36269.0
2025-04-11,19.74,20.465,19.475,19.945,31053.0
2025-04-14,20.005,20.52,19.82,19.945,28311.0
2025-04-15,20.12,20.17,19.985,19.985,19000.0
2025-04-16,20.15,20.345,20.15,20.21,34489.0
2025-04-17,20.24,20.455,20.18,20.455,23361.0
2025-04-22,19.83,19.905,19.72,19.83,36973.0
2025-04-23,19.945,19.945,19.64,19.77,62810.0
2025-04-24,19.81,19.845,19.67,19.69,27419.0
2025-04-28,20.26,20.285,20.045,20.05,16037.0
2025-04-29,20.275,20.315,20.14,20.315,12422.0
2025-04-30,20.52,20.63,20.425,20.51,75347.0
2025-05-01,20.68,20.815,20.59,20.815,87532.0
2025-05-02,20.855,20.94,20.755,20.91,45770.0
2025-05-05,21.05,21.09,20.91,20.93,30954.0
2025-05-06,20.98,21.0,20.865,20.91,15249.0
2025-05-07,20.865,20.875,20.69,20.855,51191.0
2025-05-08,20.96,21.06,20.825,20.96,132854.0
2025-05-09,21.275,21.5,21.255,21.5,56997.0
2025-05-12,21.4,21.4,21.145,21.205,54011.0
2025-05-13,21.08,21.08,20.715,20.755,51472.0
2025-05-14,21.255,21.255,20.755,20.775,44336.0
2025-05-15,21.02,21.02,20.825,20.95,26175.0
2025-05-16,21.255,21.635,21.255,21.52,32201.0
2025-05-19,21.55,21.745,21.55,21.615,50774.0
2025-05-20,21.85,21.9,21.715,21.89,38240.0
2025-05-21,22.095,22.125,21.995,22.015,40568.0
2025-05-22,21.86,21.9,21.79,21.82,21144.0
2025-05-23,22.105,22.105,21.9,21.93,23079.0
2025-05-26,21.86,21.86,21.655,21.765,22735.0
2025-05-27,21.84,22.045,21.84,21.99,24387.0
2025-05-28,22.34,22.515,22.34,22.36,39440.0
2025-05-29,22.8,22.8,22.475,22.72,57590.0
2025-05-30,22.33,22.33,22.185,22.31,46661.0
2025-06-02,22.425,22.515,22.425,22.505,58798.0
2025-06-03,22.405,22.445,22.31,22.445,57912.0
2025-06-04,22.75,22.79,22.62,22.75,70828.0
2025-06-05,22.565,22.62,22.475,22.62,58725.0
2025-06-06,22.585,22.615,22.475,22.545,58764.0
2025-06-10,22.535,22.575,22.435,22.555,73949.0
2025-06-11,22.035,22.045,21.87,22.015,108451.0
2025-06-12,22.31,22.37,22.2,22.36,68164.0
2025-06-13,22.415,23.375,22.38,23.015,126658.0
2025-06-16,23.14,23.21,23.06,23.15,85451.0
2025-06-17,23.16,23.17,22.67,22.79,97492.0
2025-06-18,22.965,23.12,22.855,22.855,60315.0
2025-06-19,23.21,23.21,22.75,23.06,49539.0
2025-06-20,23.305,23.455,22.965,23.045,61081.0
2025-06-23,23.49,23.49,23.2,23.355,107283.0
2025-06-24,23.23,23.23,22.025,22.77,128841.0
2025-06-25,22.77,22.77,22.39,22.505,149388.0
2025-06-26,22.68,22.8,22.575,22.75,126430.0
2025-06-27,23.21,23.305,23.06,23.305,154513.0
2025-06-30,23.365,23.465,22.965,22.965,151929.0
2025-07-01,23.59,23.6,23.1,23.1,73265.0
2025-07-02,22.85,22.87,22.61,22.62,113657.0
2025-07-03,22.82,22.84,22.62,22.69,71489.0
2025-07-04,22.77,22.93,22.69,22.71,60569.0
2025-07-07,22.8,23.08,22.8,23.0,61116.0
2025-07-08,23.37,23.37,23.2,23.26,54419.0
2025-07-09,23.27,23.27,23.01,23.01,37912.0
2025-07-10,23.02,23.37,23.02,23.26,50636.0
2025-07-11,23.26,23.26,23.02,23.02,49125.0
2025-07-14,23.16,23.19,23.08,23.13,73581.0
2025-07-15,23.6,23.78,23.6,23.77,76642.0
2025-07-16,23.75,23.75,23.44,23.44,100161.0
2025-07-17,23.66,23.8,23.56,23.8,49506.0
2025-07-18,23.89,24.05,23.87,24.0,120744.0
2025-07-21,24.03,24.08,23.77,24.06,76250.0
2025-07-22,23.9,23.91,23.7,23.7,95404.0
2025-07-23,23.5,23.5,23.35,23.37,99541.0
2025-07-24,23.7,23.84,23.65,23.65,51698.0
2025-07-25,23.63,23.74,23.6,23.68,57647.0
2025-07-28,23.89,23.93,23.75,23.91,82440.0
2025-07-29,23.64,23.67,23.54,23.6,73525.0
2025-07-30,23.9,24.0,23.65,23.83,92901.0
2025-07-31,23.85,24.09,23.84,23.88,79570.0
2025-08-01,24.01,24.09,24.0,24.0,82393.0
2025-08-04,24.0,24.01,23.81,23.81,74648.0
2025-08-05,24.27,24.42,24.24,24.31,62920.0
2025-08-06,24.56,24.99,24.51,24.53,68714.0
2025-08-07,24.74,24.77,24.61,24.65,69041.0
2025-08-08,24.33,24.47,24.22,24.22,130793.0
2025-08-11,24.23,24.23,24.07,24.09,68247.0
2025-08-12,24.09,24.8,23.82,23.85,83950.0
2025-08-13,24.12,24.59,24.0,24.0,65415.0
2025-08-14,24.4,24.4,24.09,24.17,63904.0
2025-08-15,24.36,24.59,24.3,24.42,70253.0
2025-08-18,24.3,24.43,24.1,24.18,64614.0
2025-08-19,24.38,24.38,24.22,24.22,42126.0
2025-08-20,23.75,23.75,23.26,23.56,99561.0
2025-08-21,23.97,23.99,23.81,23.86,28973.0
2025-08-22,23.91,24.16,23.91,24.04,35543.0
2025-08-25,24.26,24.26,24.03,24.03,49297.0
2025-08-26,24.05,24.17,24.03,24.15,40009.0
2025-08-27,24.26,24.37,24.22,24.28,55936.0
2025-08-28,24.19,24.27,24.1,24.1,54098.0
2025-08-29,24.2,24.33,24.06,24.06,35305.0
2025-09-01,24.15,24.15,24.01,24.11,41690.0
2025-09-02,24.25,24.28,24.02,24.02,30048.0
2025-09-03,24.25,24.25,24.05,24.1,42956.0
2025-09-04,24.17,24.17,23.9,24.0,41973.0
2025-09-05,24.0,24.01,23.85,23.85,33685.0
2025-09-08,23.86,24.1,23.73,23.73,29783.0
2025-09-09,23.93,23.93,23.69,23.69,49687.0
2025-09-10,23.71,23.85,23.12,23.69,45627.0
2025-09-11,24.0,24.22,24.0,24.08,41804.0
2025-09-12,24.4,24.5,24.39,24.5,26504.0
2025-09-15,25.0,25.0,24.51,24.6,39195.0
2025-09-16,24.9,24.96,24.6,24.85,70730.0
2025-09-17,24.84,25.0,24.59,24.8,37961.0
2025-09-18,24.72,24.87,24.65,24.66,38930.0
2025-09-19,24.97,25.0,24.91,24.91,25106.0
2025-09-22,25.03,25.24,24.95,25.06,37255.0
2025-09-23,25.22,25.41,25.1,25.1,34241.0
2025-09-24,25.36,25.55,25.18,25.19,28492.0
2025-09-25,25.53,25.72,25.26,25.26,53559.0
2025-09-26,25.59,25.77,25.48,25.48,29425.0
2025-09-29,25.77,26.0,25.7,25.77,68162.0
2025-09-30,25.91,25.95,25.73,25.73,76190.0
2025-10-01,26.16,26.29,26.05,26.18,58776.0
2025-10-02,26.16,26.85,26.16,26.17,110405.0
2025-10-03,26.49,26.63,26.25,26.53,80056.0
2025-10-06,26.6,26.69,26.3,26.49,38321.0
2025-10-07,26.29,26.53,26.29,26.49,50836.0
2025-10-08,26.48,26.63,26.4,26.6,42185.0
2025-10-09,26.7,26.87,26.69,26.74,32683.0
2025-10-10,26.6,26.61,26.26,26.33,56435.0
2025-10-13,26.17,26.24,26.05,26.15,53609.0
2025-10-14,26.13,26.18,25.98,26.08,46774.0
2025-10-15,26.08,26.25,26.08,26.22,32473.0
2025-10-16,25.79,25.83,25.61,25.65,75623.0
2025-10-17,25.62,25.65,25.3,25.3,64539.0
2025-10-20,25.32,25.32,25.17,25.21,32428.0
2025-10-21,25.5,25.97,25.5,25.97,67527.0
2025-10-22,26.01,26.2,25.94,26.17,47738.0
2025-10-23,26.12,26.12,25.77,25.97,27127.0
2025-10-24,26.09,26.28,26.08,26.2,30169.0
2025-10-27,26.25,26.28,26.16,26.23,32771.0
2025-10-28,26.07,26.11,25.88,25.88,46921.0
2025-10-29,25.89,25.95,25.57,25.57,25280.0
2025-10-30,25.75,25.95,25.75,25.89,32115.0
2025-10-31,25.8,25.85,25.63,25.84,23541.0
2025-11-03,26.0,26.09,25.9,25.9,21098.0
2025-11-04,26.15,26.21,25.91,25.95,23661.0
2025-11-05,25.78,25.78,25.5,25.5,64234.0
2025-11-06,25.48,25.48,25.26,25.26,27496.0
2025-11-07,25.18,25.18,24.93,24.93,31116.0
2025-11-10,25.3,25.35,25.21,25.22,17682.0
2025-11-11,25.42,25.75,25.42,25.58,19027.0
2025-11-12,25.6,25.6,25.36,25.47,22773.0
2025-11-13,25.21,25.22,24.95,24.99,28737.0
2025-11-14,24.75,24.8,24.61,24.64,25057.0
2025-11-17,24.66,24.82,24.57,24.66,29869.0
2025-11-18,24.76,24.89,24.3,24.3,29132.0
2025-11-19,24.24,24.62,24.0,24.57,45871.0
2025-11-20,24.65,24.65,24.4,24.59,32337.0
2025-11-21,24.3,24.48,24.01,24.1,45886.0
2025-11-24,23.87,23.97,23.69,23.7,68591.0
2025-11-25,23.7,23.7,23.19,23.19,47101.0
2025-11-26,23.12,23.93,23.12,23.76,38319.0