Date,Open,High,Low,Close,Volume
2024-08-19,24.33,24.47,24.33,24.435,54111.0
2024-08-20,24.48,24.49,24.48,24.48,153.0
2024-08-21,24.425,24.425,24.305,24.37,31888.0
2024-08-22,24.605,24.605,24.505,24.505,20074.0
2024-08-23,24.405,24.405,24.385,24.385,10037.0
2024-08-26,24.615,24.615,24.545,24.545,2863.0
2024-08-27,24.545,24.545,24.545,24.545,0.0
2024-08-28,24.56,24.56,24.56,24.56,27.0
2024-08-29,24.59,24.59,24.57,24.57,10000.0
2024-08-30,24.635,24.635,24.635,24.635,2500.0
2024-09-02,24.71,24.71,24.71,24.71,185.0
2024-09-03,24.71,24.71,24.71,24.71,0.0
2024-09-04,24.71,24.71,24.71,24.71,0.0
2024-09-05,24.71,24.71,24.71,24.71,0.0
2024-09-06,24.71,24.71,24.71,24.71,0.0
2024-09-09,24.24,24.24,24.23,24.24,30000.0
2024-09-10,24.57,24.57,24.525,24.525,10158.0
2024-09-11,24.36,24.36,24.33,24.33,20000.0
2024-09-12,24.33,24.33,24.33,24.33,0.0
2024-09-13,24.895,24.895,24.82,24.82,10000.0
2024-09-16,24.93,24.93,24.91,24.93,218.0
2024-09-17,25.01,25.01,25.01,25.01,7.0
2024-09-18,25.01,25.01,25.01,25.01,3200.0
2024-09-19,25.225,25.225,25.225,25.225,5000.0
2024-09-20,25.355,25.36,25.355,25.355,7239.0
2024-09-23,25.215,25.24,25.215,25.24,10020.0
2024-09-24,25.205,25.205,25.205,25.205,1.0
2024-09-25,25.25,25.25,25.195,25.195,929.0
2024-09-26,25.195,25.195,25.195,25.195,0.0
2024-09-27,25.37,25.37,25.37,25.37,3005.0
2024-09-30,25.545,25.545,25.535,25.535,1177.0
2024-10-01,25.085,25.385,25.085,25.095,11601.0
2024-10-02,25.33,25.42,25.32,25.4,25181.0
2024-10-03,25.335,25.335,25.31,25.31,19000.0
2024-10-04,25.31,25.31,25.31,25.31,0.0
2024-10-07,25.28,25.31,25.28,25.31,1737.0
2024-10-08,25.235,25.3,25.235,25.3,10923.0
2024-10-09,25.32,25.32,25.32,25.32,10000.0
2024-10-10,25.32,25.32,25.32,25.32,0.0
2024-10-11,25.4,25.4,25.355,25.355,102.0
2024-10-14,25.355,25.355,25.355,25.355,0.0
2024-10-15,25.6,25.685,25.6,25.675,5734.0
2024-10-16,25.645,25.645,25.645,25.645,3652.0
2024-10-17,25.815,25.815,25.815,25.815,65.0
2024-10-18,25.785,25.785,25.62,25.62,243.0
2024-10-21,25.88,25.88,25.88,25.88,3.0
2024-10-22,25.62,25.62,25.545,25.545,293.0
2024-10-23,25.6,25.6,25.59,25.59,186.0
2024-10-24,25.46,25.46,25.46,25.46,10000.0
2024-10-25,25.635,25.635,25.61,25.62,30036.0
2024-10-28,25.46,25.535,25.46,25.535,13834.0
2024-10-29,25.535,25.535,25.535,25.535,45.0
2024-10-30,25.535,25.535,25.535,25.535,0.0
2024-10-31,25.29,25.29,25.29,25.29,801.0
2024-11-01,25.29,25.29,25.29,25.29,0.0
2024-11-04,25.3,25.3,25.3,25.3,10000.0
2024-11-05,25.14,25.15,25.13,25.15,20736.0
2024-11-06,25.41,25.43,25.41,25.43,551.0
2024-11-07,25.43,25.515,25.43,25.515,10153.0
2024-11-08,25.77,25.77,25.76,25.77,10044.0
2024-11-11,25.56,25.56,25.44,25.45,22384.0
2024-11-12,25.385,25.43,25.375,25.375,10388.0
2024-11-13,25.17,25.17,25.055,25.055,29.0
2024-11-14,25.055,25.055,25.055,25.055,0.0
2024-11-15,25.385,25.475,25.385,25.46,30215.0
2024-11-18,25.475,25.7,25.475,25.7,32248.0
2024-11-19,25.775,25.775,25.775,25.775,3.0
2024-11-20,25.935,25.945,25.71,25.71,50000.0
2024-11-21,25.92,25.92,25.89,25.89,10000.0
2024-11-22,26.07,26.07,26.07,26.07,10000.0
2024-11-25,26.19,26.2,26.17,26.19,10349.0
2024-11-26,25.815,25.86,25.815,25.86,7657.0
2024-11-27,25.935,25.935,25.86,25.86,2.0
2024-11-28,26.03,26.03,25.86,25.86,2.0
2024-11-29,25.9,25.9,25.86,25.86,360.0
2024-12-02,26.01,26.01,25.86,25.86,2.0
2024-12-03,25.86,25.86,25.86,25.86,0.0
2024-12-04,26.135,26.14,26.075,26.075,20001.0
2024-12-05,26.17,26.17,26.135,26.135,1783.0
2024-12-06,26.135,26.135,26.135,26.135,0.0
2024-12-09,25.74,25.815,25.73,25.815,20002.0
2024-12-10,25.85,25.88,25.76,25.845,30997.0
2024-12-11,25.72,25.72,25.655,25.655,10861.0
2024-12-12,25.72,25.72,25.635,25.72,82.0
2024-12-13,25.43,25.45,25.395,25.395,25342.0
2024-12-16,25.365,25.365,25.365,25.365,129.0
2024-12-17,25.375,25.45,25.375,25.42,12317.0
2024-12-18,25.375,25.47,25.345,25.46,10885.0
2024-12-19,24.88,24.945,24.86,24.87,81327.0
2024-12-20,24.67,24.67,24.67,24.67,520.0
2024-12-23,24.885,25.105,24.83,25.105,380.0
2024-12-24,25.16,25.17,25.105,25.17,1823.0
2024-12-27,25.33,25.33,25.235,25.235,403.0
2024-12-30,25.29,25.29,25.245,25.255,12116.0
2024-12-31,25.255,25.255,25.255,25.255,0.0
2025-01-02,25.485,25.485,25.15,25.24,20372.0
2025-01-03,25.395,25.395,25.395,25.395,4000.0
2025-01-06,25.515,25.515,25.375,25.375,237.0
2025-01-07,25.42,25.42,25.335,25.335,11954.0
2025-01-08,25.335,25.335,25.335,25.335,0.0
2025-01-09,25.535,25.545,25.525,25.545,22.0
2025-01-10,25.48,25.48,25.48,25.48,222.0
2025-01-13,25.31,25.31,25.27,25.27,1822.0
2025-01-14,25.41,25.45,25.375,25.4,16046.0
2025-01-15,25.565,25.615,25.54,25.565,21038.0
2025-01-16,25.81,25.81,25.81,25.81,10.0
2025-01-17,25.855,25.855,25.855,25.855,1.0
2025-01-20,25.895,25.895,25.845,25.895,318.0
2025-01-21,26.15,26.15,25.98,25.98,540.0
2025-01-22,25.98,25.98,25.98,25.98,0.0
2025-01-23,26.025,26.025,26.025,26.025,4.0
2025-01-24,26.005,26.025,26.005,26.005,10108.0
2025-01-28,25.97,25.995,25.97,25.995,436.0
2025-01-29,26.11,26.13,26.08,26.12,422.0
2025-01-30,26.15,26.325,26.15,26.15,232.0
2025-01-31,26.32,26.32,26.29,26.29,2.0
2025-02-03,25.96,25.96,25.845,25.845,4190.0
2025-02-04,25.995,26.045,25.92,25.92,754.0
2025-02-05,25.92,25.92,25.92,25.92,0.0
2025-02-06,26.24,26.24,26.24,26.24,714.0
2025-02-07,26.27,26.355,26.24,26.24,434.0
2025-02-10,26.13,26.25,26.13,26.25,142.0
2025-02-11,26.32,26.345,26.28,26.345,32096.0
2025-02-12,26.325,26.345,26.325,26.345,10318.0
2025-02-13,26.48,26.49,26.385,26.395,12021.0
2025-02-14,26.565,26.565,26.42,26.46,6106.0
2025-02-17,26.355,26.355,26.08,26.165,10534.0
2025-02-18,26.13,26.13,25.95,25.95,27273.0
2025-02-19,25.865,25.865,25.65,25.65,10733.0
2025-02-20,25.44,25.44,25.335,25.345,13014.0
2025-02-21,25.57,25.57,25.42,25.42,10504.0
2025-02-24,25.235,25.485,25.235,25.46,2110.0
2025-02-25,25.47,25.505,25.44,25.45,51774.0
2025-02-26,25.41,25.41,25.395,25.395,281.0
2025-02-27,25.61,25.665,25.6,25.64,19301.0
2025-02-28,25.48,25.48,25.335,25.335,1149.0
2025-03-03,25.59,25.59,25.375,25.375,144.0
2025-03-04,25.345,25.345,25.26,25.3,12041.0
2025-03-05,25.1,25.1,25.065,25.065,768.0
2025-03-06,25.185,25.185,25.13,25.15,7616.0
2025-03-07,24.995,24.995,24.79,24.79,25717.0
2025-03-10,24.865,24.995,24.865,24.94,5623.0
2025-03-11,24.63,24.8,24.535,24.79,11474.0
2025-03-12,24.535,24.535,24.385,24.44,3214.0
2025-03-13,24.58,24.58,24.405,24.41,495.0
2025-03-14,24.545,24.545,24.515,24.525,12670.0
2025-03-17,24.75,24.78,24.73,24.73,11073.0
2025-03-18,24.94,24.94,24.9,24.9,375.0
2025-03-19,24.81,24.875,24.8,24.835,824.0
2025-03-20,24.94,24.97,24.91,24.97,1452.0
2025-03-21,25.055,25.09,25.005,25.045,1711.0
2025-03-24,25.005,25.07,24.97,25.07,3699.0
2025-03-25,25.25,25.25,25.07,25.07,20841.0
2025-03-26,25.28,25.325,25.205,25.205,12928.0
2025-03-27,25.08,25.26,25.08,25.235,10320.0
2025-03-28,25.32,25.41,25.3,25.3,18019.0
2025-03-31,25.16,25.205,25.035,25.035,14540.0
2025-04-01,25.375,25.375,25.155,25.155,1329.0
2025-04-02,25.29,25.29,25.145,25.145,2473.0
2025-04-03,24.62,24.86,24.61,24.82,20400.0
2025-04-04,24.35,24.35,24.005,24.005,915.0
2025-04-07,22.6,23.05,22.475,22.555,14985.0
2025-04-08,23.27,23.415,23.215,23.415,22337.0
2025-04-09,22.955,23.145,22.885,22.885,44612.0
2025-04-10,24.32,24.33,23.995,24.025,26424.0
2025-04-11,23.595,23.76,23.595,23.73,556.0
2025-04-14,24.055,24.075,24.055,24.075,2839.0
2025-04-15,24.295,24.295,24.295,24.295,4.0
2025-04-16,24.265,24.275,24.2,24.2,58.0
2025-04-17,24.295,24.435,24.295,24.39,234.0
2025-04-22,24.295,24.515,24.295,24.445,1203.0
2025-04-23,24.935,24.935,24.75,24.77,4720.0
2025-04-24,24.76,24.925,24.76,24.925,1648.0
2025-04-28,24.935,25.095,24.875,25.05,35029.0
2025-04-29,25.05,25.05,25.05,25.05,0.0
2025-04-30,25.345,25.345,25.26,25.29,10378.0
2025-05-01,25.22,25.28,25.22,25.25,11470.0
2025-05-02,25.155,25.155,25.155,25.155,1.0
2025-05-05,25.5,25.625,25.26,25.26,26089.0
2025-05-06,25.22,25.335,25.22,25.24,16191.0
2025-05-07,25.21,25.48,25.21,25.48,23010.0
2025-05-08,25.52,25.625,25.48,25.585,51673.0
2025-05-09,25.585,25.585,25.585,25.585,0.0
2025-05-12,25.9,25.9,25.795,25.795,5597.0
2025-05-13,25.995,25.995,25.92,25.94,5154.0
2025-05-14,25.975,25.975,25.94,25.965,1556.0
2025-05-15,25.88,25.975,25.88,25.975,2125.0
2025-05-16,26.31,26.32,26.16,26.16,4500.0
2025-05-19,26.185,26.185,25.92,25.92,15976.0
2025-05-20,26.07,26.11,26.035,26.08,15561.0
2025-05-21,26.245,26.245,26.245,26.245,15074.0
2025-05-22,26.225,26.245,26.195,26.245,1546.0
2025-05-23,26.3,26.3,26.265,26.29,356.0
2025-05-26,26.195,26.195,26.195,26.195,439.0
2025-05-27,26.185,26.265,26.17,26.215,756.0
2025-05-28,26.3,26.3,26.3,26.3,10.0
2025-05-29,26.33,26.4,26.33,26.4,702.0
2025-05-30,26.29,26.465,26.29,26.465,11874.0
2025-06-02,26.415,26.415,26.32,26.38,7249.0
2025-06-03,26.53,26.59,26.51,26.51,6905.0
2025-06-04,26.77,26.79,26.715,26.75,89.0
2025-06-05,26.725,26.74,26.695,26.695,16.0
2025-06-06,26.76,26.76,26.685,26.685,1278.0
2025-06-10,26.675,26.79,26.675,26.79,380.0
2025-06-11,26.945,26.945,26.82,26.82,2680.0
2025-06-12,26.84,26.84,26.84,26.84,13.0
2025-06-13,26.82,26.83,26.73,26.8,25314.0
2025-06-16,26.945,26.98,26.79,26.81,875.0
2025-06-17,26.805,26.82,26.76,26.76,1976.0
2025-06-18,26.695,26.725,26.55,26.55,10401.0
2025-06-19,26.54,26.59,26.475,26.52,17879.0
2025-06-20,26.59,26.59,26.4,26.405,260.0
2025-06-23,26.34,26.34,26.17,26.225,1848.0
2025-06-24,26.475,26.475,26.415,26.415,778.0
2025-06-25,26.495,26.53,26.465,26.53,88006.0
2025-06-26,26.51,26.51,26.445,26.485,2847.0
2025-06-27,26.74,26.79,26.59,26.59,12666.0
2025-06-30,26.64,26.64,26.59,26.59,2.0
2025-07-01,26.805,26.815,26.745,26.805,10499.0
2025-07-02,26.975,26.975,26.74,26.945,43913.0
2025-07-03,26.865,26.905,26.835,26.905,5687.0
2025-07-04,26.985,27.025,26.985,27.005,6081.0
2025-07-07,26.945,26.945,26.885,26.905,11855.0
2025-07-08,26.895,26.895,26.845,26.845,2002.0
2025-07-09,26.875,26.905,26.805,26.805,3506.0
2025-07-10,27.09,27.09,26.985,27.06,22047.0
2025-07-11,27.07,27.07,27.025,27.05,256.0
2025-07-14,27.05,27.05,27.05,27.05,0.0
2025-07-15,27.18,27.21,27.13,27.13,5561.0
2025-07-16,27.12,27.12,26.955,26.965,16207.0
2025-07-17,27.11,27.13,27.07,27.07,1229.0
2025-07-18,27.395,27.395,27.07,27.07,5.0
2025-07-21,27.19,27.19,27.13,27.13,984.0
2025-07-22,27.29,27.29,27.21,27.21,11451.0
2025-07-23,27.435,27.555,27.425,27.505,45157.0
2025-07-24,27.465,27.475,27.445,27.445,10002.0
2025-07-25,27.24,27.26,27.19,27.19,13615.0
2025-07-28,27.31,27.31,27.22,27.26,12657.0
2025-07-29,27.26,27.26,27.26,27.26,0.0
2025-07-30,27.335,27.445,27.335,27.395,2133.0
2025-07-31,27.385,27.385,27.15,27.21,44275.0
2025-08-01,27.04,27.08,27.015,27.06,1669.0
2025-08-04,27.07,27.07,27.035,27.035,4.0
2025-08-05,27.355,27.365,27.355,27.365,8421.0
2025-08-06,27.555,27.575,27.515,27.515,5876.0
2025-08-07,27.585,27.585,27.585,27.585,2.0
2025-08-08,27.615,27.615,27.595,27.595,2.0
2025-08-11,27.65,27.68,27.65,27.65,106.0
2025-08-12,27.72,27.86,27.72,27.85,56031.0
2025-08-13,27.985,28.005,27.8,27.84,21114.0
2025-08-14,28.125,28.155,28.115,28.125,10850.0
2025-08-15,28.27,28.41,28.27,28.4,11043.0
2025-08-18,28.36,28.42,28.36,28.41,10546.0
2025-08-19,28.44,28.44,28.35,28.38,16053.0
2025-08-20,28.595,28.605,28.555,28.555,802.0
2025-08-21,28.88,28.91,28.735,28.86,2507.0
2025-08-22,28.97,28.97,28.86,28.86,605.0
2025-08-25,29.135,29.135,28.9,28.9,519.0
2025-08-26,28.86,28.86,28.785,28.785,20150.0
2025-08-27,28.9,28.98,28.9,28.97,40406.0
2025-08-28,29.195,29.195,29.0,29.05,1246.0
2025-08-29,29.115,29.115,29.115,29.115,5000.0
2025-09-01,29.205,29.205,29.08,29.145,63032.0
2025-09-02,29.185,29.325,29.185,29.215,11108.0
2025-09-03,29.195,29.195,28.785,28.785,41013.0
2025-09-04,29.07,29.145,29.01,29.135,25261.0
2025-09-05,29.165,29.245,29.165,29.185,32191.0
2025-09-08,29.06,29.06,29.05,29.05,20000.0
2025-09-09,28.97,28.98,28.9,28.94,4604.0
2025-09-10,28.95,28.99,28.95,28.98,11468.0
2025-09-11,28.97,29.03,28.93,29.0,10661.0
2025-09-12,29.145,29.265,29.145,29.265,2292.0
2025-09-15,29.09,29.09,29.08,29.09,2384.0
2025-09-16,29.345,29.385,29.305,29.385,13226.0
2025-09-17,29.275,29.275,29.105,29.105,11475.0
2025-09-18,29.01,29.01,28.88,28.9,62172.0
2025-09-19,28.98,29.02,28.92,28.94,20767.0
2025-09-22,29.01,29.165,29.01,29.165,112092.0
2025-09-23,29.265,29.315,29.225,29.315,4494.0
2025-09-24,29.245,29.245,28.96,28.96,594.0
2025-09-25,28.96,29.205,28.96,29.205,10611.0
2025-09-26,29.165,29.305,29.125,29.235,30328.0
2025-09-29,29.42,29.51,29.42,29.45,10766.0
2025-09-30,29.54,29.63,29.48,29.48,10682.0
2025-10-01,29.01,29.51,29.01,29.47,10185.0
2025-10-02,29.71,29.9,29.71,29.85,11209.0
2025-10-03,29.87,29.94,29.84,29.91,2058.0
2025-10-06,30.01,30.08,29.99,30.0,404.0
2025-10-07,29.96,30.02,29.94,30.005,20441.0
2025-10-08,29.92,29.92,29.83,29.92,24.0
2025-10-09,29.97,30.03,29.97,30.0,76.0
2025-10-10,29.86,29.95,29.82,29.85,13208.0
2025-10-13,31.0,31.0,29.69,29.71,18217.0
2025-10-14,29.8,29.94,29.78,29.84,24852.0
2025-10-15,29.84,29.84,29.84,29.84,0.0
2025-10-16,30.26,30.53,30.26,30.35,2124.0
2025-10-17,30.33,30.35,30.04,30.07,193.0
2025-10-20,30.0,30.03,29.93,29.93,923.0
2025-10-21,30.35,30.43,30.35,30.43,1938.0
2025-10-22,30.03,30.07,29.95,30.01,14936.0
2025-10-23,30.2,30.25,30.2,30.225,2009.0
2025-10-24,30.23,30.23,30.15,30.17,14508.0
2025-10-27,30.35,30.37,30.31,30.35,4674.0
2025-10-28,30.32,30.4,30.3,30.34,12778.0
2025-10-29,30.32,30.37,30.19,30.19,21389.0
2025-10-30,30.15,30.38,30.15,30.24,27659.0
2025-10-31,30.42,30.49,30.33,30.36,5278.0
2025-11-03,30.19,30.36,30.19,30.33,1869.0
2025-11-04,30.38,30.38,30.02,30.02,303.0
2025-11-05,30.1,30.1,29.71,29.92,19531.0
2025-11-06,30.2,30.2,30.12,30.17,291.0
2025-11-07,30.12,30.12,29.98,29.98,2.0
2025-11-10,30.09,30.38,30.09,30.36,7982.0
2025-11-11,30.64,30.78,30.63,30.63,713.0
2025-11-12,30.76,30.94,30.6,30.8,3055.0
2025-11-13,30.9,30.9,30.57,30.59,9663.0
2025-11-14,30.28,30.38,30.27,30.32,496.0
2025-11-17,30.3,30.44,30.3,30.38,202.0
2025-11-18,30.27,30.27,29.66,29.74,58404.0
2025-11-19,29.74,29.79,29.66,29.66,4275.0
2025-11-20,29.74,30.04,29.74,29.74,2802.0
2025-11-21,29.47,29.93,29.4,29.4,4335.0
2025-11-24,29.73,29.73,29.63,29.63,3066.0
2025-11-25,30.0,30.0,29.79,29.79,12646.0
2025-11-26,30.15,30.2,30.09,30.19,26163.0