Date,Open,High,Low,Close,Volume
2024-09-12,20.055,20.065,19.985,19.985,39504.0
2024-09-13,20.195,20.195,20.035,20.085,30319.0
2024-09-16,20.395,20.64,20.335,20.355,37957.0
2024-09-17,20.345,20.355,20.315,20.325,18560.0
2024-09-18,20.105,20.105,19.995,19.995,18003.0
2024-09-19,20.205,20.215,20.135,20.165,13750.0
2024-09-20,20.225,20.225,20.135,20.175,15784.0
2024-09-23,20.49,20.49,20.375,20.385,16985.0
2024-09-24,20.48,20.61,20.41,20.51,19833.0
2024-09-25,20.085,20.135,20.085,20.095,36508.0
2024-09-26,20.335,20.365,20.325,20.325,17221.0
2024-09-27,20.155,20.285,20.135,20.195,18081.0
2024-09-30,20.395,20.395,20.105,20.105,5274.0
2024-10-01,20.105,20.245,20.105,20.215,9163.0
2024-10-02,20.235,20.53,20.235,20.49,15396.0
2024-10-03,20.9,20.9,20.61,20.65,5563.0
2024-10-04,20.89,20.89,20.74,20.82,12445.0
2024-10-07,21.07,21.34,21.07,21.14,7808.0
2024-10-08,21.26,21.26,21.16,21.24,19022.0
2024-10-09,21.58,21.58,21.43,21.51,15351.0
2024-10-10,21.8,21.98,21.63,21.66,31054.0
2024-10-11,21.58,21.58,21.23,21.23,19633.0
2024-10-14,21.23,21.65,21.23,21.38,8545.0
2024-10-15,21.72,21.76,21.64,21.76,7300.0
2024-10-16,21.77,21.91,21.69,21.74,11276.0
2024-10-17,22.03,22.03,21.89,21.93,47386.0
2024-10-18,22.2,22.2,21.98,22.0,14093.0
2024-10-21,22.14,22.16,22.07,22.08,5104.0
2024-10-22,22.24,22.24,22.09,22.09,18807.0
2024-10-23,22.07,22.08,22.0,22.06,4739.0
2024-10-24,22.02,22.03,21.98,22.0,13277.0
2024-10-25,22.19,22.22,22.18,22.22,10773.0
2024-10-28,22.38,22.67,22.38,22.52,40388.0
2024-10-29,22.71,22.71,22.68,22.7,19084.0
2024-10-30,22.7,23.0,22.7,22.97,19094.0
2024-10-31,22.98,22.99,22.79,22.9,10476.0
2024-11-01,22.23,22.23,22.13,22.19,21489.0
2024-11-04,22.24,22.33,22.23,22.27,8378.0
2024-11-05,22.52,22.52,22.46,22.47,4936.0
2024-11-06,22.97,23.78,22.84,23.38,7977.0
2024-11-07,23.97,23.97,23.42,23.52,14740.0
2024-11-08,23.68,23.68,23.58,23.63,11763.0
2024-11-11,23.92,24.49,23.92,24.49,34713.0
2024-11-12,25.06,25.08,24.8,25.04,17469.0
2024-11-13,25.05,25.05,24.72,24.74,21567.0
2024-11-14,24.86,24.97,24.61,24.72,24113.0
2024-11-15,23.59,23.59,23.36,23.36,22540.0
2024-11-18,23.39,23.52,23.29,23.33,21445.0
2024-11-19,22.97,22.97,22.48,22.62,8848.0
2024-11-20,22.91,22.91,22.8,22.83,4644.0
2024-11-21,22.95,22.97,22.79,22.87,18571.0
2024-11-22,23.21,23.27,23.16,23.24,8704.0
2024-11-25,23.48,23.48,23.38,23.46,5162.0
2024-11-26,23.2,23.2,22.98,23.08,22083.0
2024-11-27,23.28,23.33,23.14,23.26,11820.0
2024-11-28,23.08,23.14,22.99,23.13,2533.0
2024-11-29,23.2,23.2,23.13,23.2,1741.0
2024-12-02,23.46,23.46,23.1,23.2,17487.0
2024-12-03,23.34,23.38,23.3,23.37,21777.0
2024-12-04,23.53,23.75,23.44,23.69,5310.0
2024-12-05,23.73,23.73,23.6,23.66,17918.0
2024-12-06,23.68,23.68,23.52,23.52,4016.0
2024-12-09,23.73,23.94,23.73,23.86,23266.0
2024-12-10,23.09,23.1,22.87,23.03,10120.0
2024-12-11,23.07,23.09,22.98,23.03,1402.0
2024-12-12,23.12,23.12,22.92,22.98,7771.0
2024-12-13,23.21,23.21,23.02,23.12,7341.0
2024-12-16,23.18,23.28,23.18,23.21,11983.0
2024-12-17,23.18,23.46,23.18,23.46,14768.0
2024-12-18,23.38,23.38,23.07,23.15,2836.0
2024-12-19,22.99,23.02,22.93,22.94,5790.0
2024-12-20,23.06,23.06,22.94,22.955,396.0
2024-12-23,23.63,23.63,23.34,23.43,10674.0
2024-12-24,23.5,23.62,23.49,23.61,1260.0
2024-12-27,23.92,23.92,23.62,23.78,2902.0
2024-12-30,23.88,23.88,23.48,23.48,1590.0
2024-12-31,23.48,23.51,23.41,23.48,1380.0
2025-01-02,23.91,23.91,23.46,23.57,11266.0
2025-01-03,23.46,23.58,23.43,23.51,4253.0
2025-01-06,23.51,23.89,23.51,23.81,6659.0
2025-01-07,23.84,23.84,23.56,23.56,5261.0
2025-01-08,24.1,24.1,23.57,23.58,14645.0
2025-01-09,23.9,23.9,23.79,23.82,7035.0
2025-01-10,23.98,24.07,23.72,23.79,2750.0
2025-01-13,23.8,24.12,23.8,24.04,14647.0
2025-01-14,24.14,24.26,24.14,24.24,8324.0
2025-01-15,24.25,24.53,24.25,24.5,6931.0
2025-01-16,24.57,24.77,24.55,24.77,6684.0
2025-01-17,24.83,24.84,24.775,24.81,3822.0
2025-01-20,24.98,24.98,24.83,24.86,5362.0
2025-01-21,24.98,25.1,24.83,24.83,7246.0
2025-01-22,25.41,25.63,25.32,25.44,6690.0
2025-01-23,26.705,26.705,25.39,25.49,10020.0
2025-01-24,25.39,25.98,24.87,24.93,14267.0
2025-01-28,24.6,24.6,24.43,24.48,10562.0
2025-01-29,24.49,24.49,24.28,24.38,7068.0
2025-01-30,24.35,24.35,24.18,24.33,2466.0
2025-01-31,24.42,24.64,24.42,24.56,4082.0
2025-02-03,24.48,24.69,24.27,24.47,13768.0
2025-02-04,24.47,25.28,24.47,25.15,17735.0
2025-02-05,25.15,25.24,25.14,25.24,5556.0
2025-02-06,25.19,25.32,24.99,25.28,5111.0
2025-02-07,25.28,25.28,25.02,25.09,7784.0
2025-02-10,25.41,25.41,25.09,25.16,6733.0
2025-02-11,25.43,25.43,25.03,25.3,17847.0
2025-02-12,25.23,25.48,25.14,25.18,3095.0
2025-02-13,25.2,25.2,25.12,25.12,11199.0
2025-02-14,25.14,25.14,24.59,24.84,14770.0
2025-02-17,24.59,24.94,24.59,24.93,15412.0
2025-02-18,25.48,26.09,25.48,26.02,21541.0
2025-02-19,26.285,26.355,26.2,26.235,28138.0
2025-02-20,26.06,26.235,25.75,25.86,15098.0
2025-02-21,25.48,25.48,25.38,25.38,15659.0
2025-02-24,25.35,25.35,24.99,25.06,8333.0
2025-02-25,25.03,25.04,24.9,24.95,4545.0
2025-02-26,25.45,25.48,25.33,25.43,36691.0
2025-02-27,25.59,25.66,25.52,25.61,51470.0
2025-02-28,25.94,26.01,25.72,25.79,29600.0
2025-03-03,25.88,26.21,25.85,26.2,55610.0
2025-03-04,26.575,27.615,26.575,27.575,99059.0
2025-03-05,28.575,28.575,27.555,27.625,74254.0
2025-03-06,28.405,28.615,28.375,28.475,137704.0
2025-03-07,28.475,28.575,28.135,28.475,125101.0
2025-03-10,28.645,28.745,28.135,28.335,127926.0
2025-03-11,28.165,28.165,27.635,27.995,54869.0
2025-03-12,28.275,28.275,27.975,28.005,55109.0
2025-03-13,27.965,28.365,27.935,28.125,52470.0
2025-03-14,28.355,28.365,28.175,28.305,32687.0
2025-03-17,28.975,29.305,28.865,29.305,102667.0
2025-03-18,29.485,29.535,29.165,29.225,50059.0
2025-03-19,29.765,29.775,29.525,29.705,88774.0
2025-03-20,29.625,29.675,29.385,29.565,61365.0
2025-03-21,29.415,29.415,28.545,28.765,74724.0
2025-03-24,28.805,28.975,28.785,28.955,53770.0
2025-03-25,28.975,29.335,28.975,29.175,21415.0
2025-03-26,29.375,29.475,29.195,29.245,34817.0
2025-03-27,29.245,29.245,28.975,29.025,22375.0
2025-03-28,29.275,29.355,28.975,29.125,42711.0
2025-03-31,29.555,29.555,28.165,28.225,37525.0
2025-04-01,28.395,28.875,28.395,28.555,19310.0
2025-04-02,29.665,29.665,28.575,28.585,9323.0
2025-04-03,29.985,29.985,28.135,29.015,36126.0
2025-04-04,28.965,29.195,28.735,29.155,30797.0
2025-04-07,27.695,27.695,26.885,26.975,77439.0
2025-04-08,27.225,28.375,27.225,28.145,24083.0
2025-04-09,28.175,28.685,28.175,28.415,16806.0
2025-04-10,29.695,30.265,29.435,29.685,41852.0
2025-04-11,29.955,29.965,28.975,29.965,18600.0
2025-04-14,29.965,30.105,29.875,29.975,49071.0
2025-04-15,30.135,30.305,29.785,29.955,29662.0
2025-04-16,30.505,30.535,30.205,30.385,24774.0
2025-04-17,30.215,30.645,30.045,30.565,35417.0
2025-04-22,30.125,30.125,29.525,29.965,14139.0
2025-04-23,30.515,30.675,30.015,30.375,75373.0
2025-04-24,30.605,30.605,30.075,30.325,21727.0
2025-04-28,30.325,30.965,30.325,30.965,17060.0
2025-04-29,30.965,30.965,30.655,30.915,42666.0
2025-04-30,30.935,31.585,30.935,30.945,54821.0
2025-05-01,31.515,31.805,31.455,31.805,29605.0
2025-05-02,31.955,31.955,31.575,31.815,23593.0
2025-05-05,32.08,32.25,31.965,31.975,33899.0
2025-05-06,32.07,32.15,31.835,31.835,22092.0
2025-05-07,32.12,32.14,31.855,32.09,21942.0
2025-05-08,32.17,32.55,32.09,32.32,91833.0
2025-05-09,32.57,33.36,32.57,33.05,41844.0
2025-05-12,33.31,33.31,32.51,32.67,39217.0
2025-05-13,32.27,32.27,31.505,31.505,54771.0
2025-05-14,31.785,32.13,31.535,31.865,31921.0
2025-05-15,32.025,32.22,31.815,31.975,22642.0
2025-05-16,32.9,33.05,32.67,32.77,25240.0
2025-05-19,33.18,33.44,32.82,33.11,32786.0
2025-05-20,33.31,33.57,33.12,33.23,31022.0
2025-05-21,33.53,33.73,33.43,33.46,45912.0
2025-05-22,33.17,33.38,32.97,33.23,27720.0
2025-05-23,33.29,33.52,33.29,33.41,37213.0
2025-05-26,33.22,33.22,32.53,32.9,21448.0
2025-05-27,33.38,33.39,33.01,33.36,25911.0
2025-05-28,33.58,33.87,33.58,33.73,18682.0
2025-05-29,33.74,34.45,33.74,34.42,45513.0
2025-05-30,33.54,33.9,33.39,33.59,44962.0
2025-06-02,33.69,33.77,33.66,33.73,29692.0
2025-06-03,33.67,33.79,33.61,33.77,34757.0
2025-06-04,34.72,34.72,34.06,34.36,28368.0
2025-06-05,34.41,34.41,34.01,34.25,39283.0
2025-06-06,34.38,34.38,34.04,34.27,19652.0
2025-06-10,34.39,34.39,33.86,34.24,54959.0
2025-06-11,33.65,33.66,32.99,33.21,88485.0
2025-06-12,33.97,34.12,33.69,33.87,37611.0
2025-06-13,33.99,35.36,33.83,35.33,135436.0
2025-06-16,34.83,35.12,34.6,35.12,91158.0
2025-06-17,35.03,35.11,34.45,34.53,62547.0
2025-06-18,35.97,35.97,34.59,34.62,48256.0
2025-06-19,34.97,34.99,34.22,34.99,71414.0
2025-06-20,35.41,35.87,34.77,35.87,31823.0
2025-06-23,35.97,35.98,34.87,35.16,130212.0
2025-06-24,34.97,34.97,34.03,34.12,88392.0
2025-06-25,33.96,33.96,33.47,33.66,111815.0
2025-06-26,34.24,34.33,33.98,34.33,108457.0
2025-06-27,35.09,35.24,34.97,35.15,112549.0
2025-06-30,35.07,35.07,34.72,34.96,147567.0
2025-07-01,35.1,35.31,34.75,34.95,161140.0
2025-07-02,34.22,34.22,33.86,34.03,97353.0
2025-07-03,34.31,34.31,33.96,33.96,64525.0
2025-07-04,34.45,34.5,33.91,34.0,71484.0
2025-07-07,34.14,34.5,34.05,34.47,44633.0
2025-07-08,34.79,34.81,34.58,34.63,24012.0
2025-07-09,34.52,35.1,34.52,34.6,29578.0
2025-07-10,34.99,34.99,34.71,34.72,38978.0
2025-07-11,34.63,34.63,34.09,34.28,68468.0
2025-07-14,34.38,34.49,34.32,34.35,51737.0
2025-07-15,35.11,35.5,35.02,35.31,74718.0
2025-07-16,35.0,35.0,34.69,34.81,38631.0
2025-07-17,35.0,35.38,34.95,35.34,41087.0
2025-07-18,35.9,35.9,35.67,35.7,48724.0
2025-07-21,35.88,36.21,35.8,36.19,80738.0
2025-07-22,35.85,35.95,35.65,35.7,56737.0
2025-07-23,35.75,35.75,35.35,35.39,66435.0
2025-07-24,35.78,35.91,35.74,35.79,27525.0
2025-07-25,36.0,36.0,35.58,35.7,30914.0
2025-07-28,36.02,36.19,36.0,36.15,27516.0
2025-07-29,35.6,35.66,35.43,35.65,57136.0
2025-07-30,36.1,36.1,35.83,35.98,34023.0
2025-07-31,36.0,36.28,36.0,36.1,81673.0
2025-08-01,36.15,36.32,35.86,35.97,32816.0
2025-08-04,35.94,35.94,35.61,35.73,46289.0
2025-08-05,36.3,36.55,36.3,36.51,46352.0
2025-08-06,36.8,37.01,36.64,36.8,125413.0
2025-08-07,37.06,37.1,36.89,36.93,105543.0
2025-08-08,36.47,36.75,36.09,36.09,98504.0
2025-08-11,36.15,36.15,35.72,35.75,77258.0
2025-08-12,35.7,35.71,35.52,35.66,39391.0
2025-08-13,35.89,36.14,35.76,36.03,58856.0
2025-08-14,36.21,36.83,36.15,36.21,34622.0
2025-08-15,36.4,36.5,36.38,36.44,57836.0
2025-08-18,36.65,36.65,36.06,36.08,61087.0
2025-08-19,36.45,36.48,36.26,36.29,26337.0
2025-08-20,35.02,36.0,34.32,34.65,91174.0
2025-08-21,34.91,35.49,34.91,35.21,35360.0
2025-08-22,35.42,35.81,35.42,35.75,34441.0
2025-08-25,36.01,36.25,35.75,35.8,33969.0
2025-08-26,35.95,35.95,35.75,35.94,31370.0
2025-08-27,36.14,36.32,36.14,36.29,26123.0
2025-08-28,36.34,36.34,35.96,36.27,31573.0
2025-08-29,36.34,36.34,35.89,35.95,38708.0
2025-09-01,35.89,36.0,35.8,35.88,30237.0
2025-09-02,35.88,36.19,35.88,36.14,27150.0
2025-09-03,36.17,36.17,35.96,35.99,14099.0
2025-09-04,36.0,36.1,35.83,36.02,50226.0
2025-09-05,35.99,35.99,35.43,35.53,43487.0
2025-09-08,35.56,36.07,35.56,35.63,29336.0
2025-09-09,35.65,35.99,35.33,35.33,27061.0
2025-09-10,35.42,35.7,35.42,35.57,30607.0
2025-09-11,35.66,36.32,35.66,36.3,29486.0
2025-09-12,36.44,36.99,36.44,36.61,30282.0
2025-09-15,36.8,37.06,36.78,36.88,99196.0
2025-09-16,37.0,37.53,36.95,37.53,37206.0
2025-09-17,37.45,37.65,37.22,37.47,38674.0
2025-09-18,37.59,37.59,37.1,37.28,30843.0
2025-09-19,37.35,37.88,37.35,37.84,32191.0
2025-09-22,38.3,38.39,37.67,37.73,68411.0
2025-09-23,38.07,38.4,38.07,38.2,74803.0
2025-09-24,38.27,38.37,38.07,38.2,33375.0
2025-09-25,38.5,38.9,38.49,38.5,43594.0
2025-09-26,38.57,38.78,38.57,38.78,38936.0
2025-09-29,39.25,39.49,39.06,39.17,63293.0
2025-09-30,39.55,39.97,39.39,39.55,47406.0
2025-10-01,39.7,41.2,39.7,39.78,48751.0
2025-10-02,40.56,40.56,39.95,40.14,49850.0
2025-10-03,40.55,41.06,40.47,40.67,64790.0
2025-10-06,40.71,40.89,40.6,40.64,35608.0
2025-10-07,40.64,40.99,40.49,40.64,32894.0
2025-10-08,40.99,40.99,40.47,40.65,29320.0
2025-10-09,40.76,40.99,40.66,40.66,41599.0
2025-10-10,40.66,40.73,39.71,39.9,47019.0
2025-10-13,39.7,39.8,39.1,39.18,56356.0
2025-10-14,39.2,39.27,39.02,39.1,43968.0
2025-10-15,39.39,39.39,38.78,39.08,45822.0
2025-10-16,38.46,38.58,38.15,38.25,64392.0
2025-10-17,38.2,38.2,37.82,37.86,92645.0
2025-10-20,37.54,37.7,37.27,37.46,94158.0
2025-10-21,38.23,39.14,38.23,38.42,44055.0
2025-10-22,38.98,39.22,38.78,39.1,37181.0
2025-10-23,39.0,39.14,38.5,39.05,22558.0
2025-10-24,39.1,39.71,39.1,39.65,27541.0
2025-10-27,39.79,39.99,39.68,39.72,39373.0
2025-10-28,39.48,39.71,39.21,39.21,27844.0
2025-10-29,39.25,39.3,38.92,38.94,28513.0
2025-10-30,38.94,39.23,38.94,39.07,14133.0
2025-10-31,40.01,40.01,38.93,38.95,16895.0
2025-11-03,39.97,39.97,39.4,39.6,36338.0
2025-11-04,39.7,39.95,39.4,39.4,20682.0
2025-11-05,39.39,39.39,38.5,38.5,46655.0
2025-11-06,38.35,38.46,38.0,38.0,48549.0
2025-11-07,37.7,37.89,37.43,37.43,33882.0
2025-11-10,38.01,38.37,38.0,38.14,35377.0
2025-11-11,38.53,38.63,38.4,38.4,26771.0
2025-11-12,38.5,38.6,38.0,38.0,30484.0
2025-11-13,37.92,38.0,37.55,37.55,25195.0
2025-11-14,37.55,37.55,37.21,37.22,46643.0
2025-11-17,37.15,37.5,36.81,37.5,61962.0
2025-11-18,37.48,37.5,36.99,37.04,33283.0
2025-11-19,37.15,37.16,36.61,36.61,31397.0
2025-11-20,36.65,36.95,36.61,36.61,47529.0
2025-11-21,36.6,36.6,35.86,36.0,42198.0
2025-11-24,36.0,36.01,35.0,35.0,122267.0
2025-11-25,35.0,35.63,35.0,35.49,45315.0
2025-11-26,35.49,36.1,35.49,36.07,25305.0