Date,Open,High,Low,Close,Volume
2024-10-15,25.155,25.195,25.115,25.115,2249.0
2024-10-16,24.79,25.135,24.79,25.135,1657.0
2024-10-17,24.77,24.81,24.65,24.73,10134.0
2024-10-18,24.925,24.935,24.76,24.83,9067.0
2024-10-21,25.045,25.085,24.955,24.995,9045.0
2024-10-22,25.4,25.4,25.085,25.085,5392.0
2024-10-23,25.185,25.325,25.185,25.195,3867.0
2024-10-24,25.095,25.135,25.045,25.045,5273.0
2024-10-25,25.275,25.325,25.185,25.325,3224.0
2024-10-28,25.79,26.045,25.79,26.025,4553.0
2024-10-29,25.81,25.885,25.77,25.875,6599.0
2024-10-30,26.41,26.5,26.38,26.45,15485.0
2024-10-31,25.75,25.81,25.69,25.71,7739.0
2024-11-01,25.055,25.065,24.975,25.035,18254.0
2024-11-04,25.075,25.175,24.995,25.085,5077.0
2024-11-05,25.125,25.125,24.935,24.985,4547.0
2024-11-06,25.255,26.37,25.195,26.165,25582.0
2024-11-07,26.72,26.72,26.33,26.39,24390.0
2024-11-08,26.65,26.835,26.6,26.825,5612.0
2024-11-11,27.245,27.39,27.215,27.28,20740.0
2024-11-12,27.26,27.44,27.165,27.42,7485.0
2024-11-13,27.46,27.46,27.35,27.37,7681.0
2024-11-14,27.71,27.815,27.6,27.775,2027.0
2024-11-15,27.57,27.57,27.31,27.31,4675.0
2024-11-18,26.6,26.875,26.6,26.875,7629.0
2024-11-19,26.59,26.68,26.54,26.68,4899.0
2024-11-20,26.67,26.805,26.66,26.75,4524.0
2024-11-21,26.795,26.805,26.53,26.62,4552.0
2024-11-22,26.875,26.925,26.815,26.905,5221.0
2024-11-25,27.045,27.165,26.905,27.095,3829.0
2024-11-26,27.145,27.3,27.125,27.165,4927.0
2024-11-27,27.51,27.57,27.41,27.45,24450.0
2024-11-28,27.025,27.195,26.995,27.145,10841.0
2024-11-29,27.145,27.155,27.015,27.115,9692.0
2024-12-02,27.165,27.34,27.165,27.33,11258.0
2024-12-03,27.965,28.055,27.905,27.995,3990.0
2024-12-04,28.155,28.61,28.055,28.5,9796.0
2024-12-05,28.725,28.875,28.725,28.805,9365.0
2024-12-06,28.59,28.805,28.55,28.745,6714.0
2024-12-09,29.29,29.42,29.29,29.39,11006.0
2024-12-10,28.725,29.075,28.695,29.075,16508.0
2024-12-11,29.065,29.075,28.975,29.055,4932.0
2024-12-12,29.735,29.745,29.41,29.5,23701.0
2024-12-13,29.665,29.795,29.665,29.715,7110.0
2024-12-16,29.735,29.945,29.735,29.845,5780.0
2024-12-17,30.45,30.57,30.38,30.56,13259.0
2024-12-18,30.5,30.705,30.38,30.695,11351.0
2024-12-19,29.675,30.005,29.59,29.685,23116.0
2024-12-20,29.995,29.995,29.18,29.19,7856.0
2024-12-23,29.855,29.975,29.755,29.885,28787.0
2024-12-24,30.675,30.675,30.085,30.48,21042.0
2024-12-27,30.58,31.055,30.58,30.855,7909.0
2024-12-30,31.08,31.08,30.085,30.085,13976.0
2024-12-31,29.685,29.765,29.6,29.655,2621.0
2025-01-02,29.685,30.58,29.325,29.5,12362.0
2025-01-03,29.38,29.46,29.3,29.38,12309.0
2025-01-06,29.965,30.005,29.795,29.855,7265.0
2025-01-07,30.29,30.36,29.975,29.975,10937.0
2025-01-08,29.58,29.775,29.49,29.6,8761.0
2025-01-09,29.665,29.725,29.56,29.655,10747.0
2025-01-10,29.895,29.895,29.48,29.725,8964.0
2025-01-13,29.43,29.44,29.145,29.31,26023.0
2025-01-14,29.23,29.29,29.16,29.19,4481.0
2025-01-15,29.005,29.095,28.955,28.995,6964.0
2025-01-16,29.665,29.825,29.62,29.815,9035.0
2025-01-17,29.48,29.695,29.44,29.675,8226.0
2025-01-20,30.28,30.28,30.055,30.085,9543.0
2025-01-21,29.955,30.025,29.885,29.975,16510.0
2025-01-22,30.46,30.47,30.19,30.31,15220.0
2025-01-23,30.53,30.585,30.46,30.47,10703.0
2025-01-24,30.675,30.675,30.26,30.28,18384.0
2025-01-28,29.985,29.995,29.135,29.33,43527.0
2025-01-29,29.835,30.055,29.815,30.045,46827.0
2025-01-30,30.085,30.27,29.865,30.22,14937.0
2025-01-31,30.37,30.585,30.37,30.45,23925.0
2025-02-03,29.865,29.935,29.46,29.685,57265.0
2025-02-04,30.18,30.18,29.965,30.035,15086.0
2025-02-05,29.935,29.975,29.865,29.915,9172.0
2025-02-06,30.065,30.26,30.035,30.25,12472.0
2025-02-07,30.2,30.31,30.2,30.3,5706.0
2025-02-10,29.765,30.12,29.765,30.065,4507.0
2025-02-11,30.065,30.29,30.065,30.23,4943.0
2025-02-12,30.13,30.15,30.025,30.085,7876.0
2025-02-13,30.26,30.43,30.26,30.32,82472.0
2025-02-14,30.58,30.605,30.51,30.595,7142.0
2025-02-17,30.585,31.26,30.47,30.53,11222.0
2025-02-18,30.53,30.695,30.49,30.605,9497.0
2025-02-19,30.625,30.715,30.56,30.585,18860.0
2025-02-20,30.615,30.675,30.36,30.39,14449.0
2025-02-21,30.105,30.15,30.065,30.075,7841.0
2025-02-24,30.19,30.2,29.42,29.48,19054.0
2025-02-25,29.075,29.115,28.955,29.005,37276.0
2025-02-26,28.705,28.795,28.5,28.755,3694.0
2025-02-27,28.995,28.995,28.755,28.895,8871.0
2025-02-28,28.26,28.39,28.145,28.39,27273.0
2025-03-03,28.42,29.16,28.42,28.955,3940.0
2025-03-04,28.095,28.32,28.035,28.27,16059.0
2025-03-05,27.835,28.53,27.765,27.925,11451.0
2025-03-06,28.28,28.28,27.39,27.51,9857.0
2025-03-07,27.51,27.51,26.62,26.875,16188.0
2025-03-10,26.57,26.795,26.44,26.7,13583.0
2025-03-11,25.5,25.69,25.005,25.63,29420.0
2025-03-12,25.42,25.55,25.41,25.52,12986.0
2025-03-13,25.7,25.78,25.48,25.48,3597.0
2025-03-14,25.39,25.57,25.335,25.46,2833.0
2025-03-17,25.57,25.61,25.51,25.6,9684.0
2025-03-18,25.74,25.75,25.55,25.57,11883.0
2025-03-19,25.215,25.355,25.145,25.285,13350.0
2025-03-20,25.855,26.095,25.84,26.075,7954.0
2025-03-21,25.965,26.065,25.895,25.985,33378.0
2025-03-24,26.46,26.58,26.4,26.54,7247.0
2025-03-25,27.005,27.015,26.895,26.935,14378.0
2025-03-26,27.26,27.31,27.045,27.045,15531.0
2025-03-27,26.35,26.42,26.32,26.35,5062.0
2025-03-28,26.215,26.285,26.095,26.245,7888.0
2025-03-31,25.005,25.005,24.64,24.79,27724.0
2025-04-01,25.335,25.355,25.095,25.135,14149.0
2025-04-02,25.185,25.63,25.185,25.37,3836.0
2025-04-03,24.56,24.925,23.78,24.66,59139.0
2025-04-04,23.395,23.7,23.335,23.56,57570.0
2025-04-07,22.485,22.485,21.08,21.325,142811.0
2025-04-08,22.76,23.69,22.76,23.175,41307.0
2025-04-09,22.225,23.255,21.68,21.98,87159.0
2025-04-10,25.885,27.215,24.965,25.075,232470.0
2025-04-11,23.5,24.295,23.005,24.225,37799.0
2025-04-14,24.315,24.55,24.195,24.415,86876.0
2025-04-15,23.75,23.945,23.63,23.81,16362.0
2025-04-16,23.56,23.56,23.005,23.095,33064.0
2025-04-17,23.095,23.175,22.71,23.135,51094.0
2025-04-22,21.71,21.76,21.465,21.465,42610.0
2025-04-23,22.76,24.245,22.76,23.195,36963.0
2025-04-24,23.64,23.66,23.355,23.425,15236.0
2025-04-28,24.295,24.915,24.295,24.51,27020.0
2025-04-29,24.58,24.78,24.54,24.66,19703.0
2025-04-30,24.975,24.975,24.6,24.72,9380.0
2025-05-01,25.365,25.67,25.365,25.66,11105.0
2025-05-02,25.66,25.66,25.48,25.495,5899.0
2025-05-05,25.65,25.65,25.285,25.355,6637.0
2025-05-06,25.355,25.4,25.185,25.215,3456.0
2025-05-07,25.285,25.305,25.085,25.165,29249.0
2025-05-08,25.335,25.8,25.335,25.72,16212.0
2025-05-09,26.045,26.145,25.915,26.015,9362.0
2025-05-12,26.44,26.63,26.44,26.56,25532.0
2025-05-13,27.67,27.67,27.255,27.35,29460.0
2025-05-14,27.745,27.815,27.65,27.795,29810.0
2025-05-15,28.155,28.25,28.105,28.175,45206.0
2025-05-16,28.39,28.52,28.21,28.21,16680.0
2025-05-19,28.42,28.42,28.01,28.145,12710.0
2025-05-20,28.49,28.49,28.25,28.43,8482.0
2025-05-21,28.4,28.4,27.935,27.935,8429.0
2025-05-22,27.805,27.855,27.69,27.765,10679.0
2025-05-23,28.105,28.105,27.765,27.805,4760.0
2025-05-26,27.36,27.46,27.225,27.31,13943.0
2025-05-27,27.58,27.7,27.47,27.66,33440.0
2025-05-28,28.24,28.47,28.24,28.35,19965.0
2025-05-29,28.995,29.22,28.965,29.135,19775.0
2025-05-30,28.105,28.3,28.005,28.28,14770.0
2025-06-02,28.145,28.145,27.765,27.765,13478.0
2025-06-03,28.115,28.29,28.045,28.29,6783.0
2025-06-04,28.62,28.795,28.52,28.795,7734.0
2025-06-05,28.705,28.705,28.51,28.6,1650.0
2025-06-06,28.135,28.4,28.105,28.38,2484.0
2025-06-10,28.25,29.105,28.25,28.44,6716.0
2025-06-11,28.705,28.895,28.705,28.835,14214.0
2025-06-12,28.765,28.765,28.6,28.64,10241.0
2025-06-13,28.59,28.6,28.175,28.33,13413.0
2025-06-16,28.62,28.695,28.46,28.59,4307.0
2025-06-17,28.57,28.825,28.51,28.61,2099.0
2025-06-18,28.695,28.785,28.57,28.59,13563.0
2025-06-19,28.58,28.68,28.44,28.62,12977.0
2025-06-20,28.64,28.66,28.46,28.57,5340.0
2025-06-23,28.4,28.855,28.21,28.815,12227.0
2025-06-24,29.23,29.31,29.135,29.21,7865.0
2025-06-25,29.47,29.58,29.38,29.52,11946.0
2025-06-26,29.41,29.52,29.37,29.48,2086.0
2025-06-27,29.775,29.775,29.59,29.755,56814.0
2025-06-30,29.985,30.165,29.945,29.985,64111.0
2025-07-01,29.97,31.5,29.74,29.82,34409.0
2025-07-02,29.79,30.26,29.46,29.59,9698.0
2025-07-03,29.73,29.95,29.73,29.84,2587.0
2025-07-04,30.07,30.25,30.07,30.12,77114.0
2025-07-07,30.19,30.52,30.19,30.49,4961.0
2025-07-08,30.37,30.44,30.18,30.24,9413.0
2025-07-09,30.37,30.37,30.12,30.12,9849.0
2025-07-10,30.51,30.51,30.28,30.3,14723.0
2025-07-11,30.21,30.21,29.95,30.0,10336.0
2025-07-14,29.91,30.0,29.82,29.95,7444.0
2025-07-15,30.33,30.63,30.28,30.53,8211.0
2025-07-16,30.57,30.59,30.47,30.48,12631.0
2025-07-17,30.54,30.96,30.54,30.96,10189.0
2025-07-18,31.25,31.31,31.12,31.31,7261.0
2025-07-21,31.22,31.22,31.1,31.15,10799.0
2025-07-22,31.27,31.5,31.1,31.14,5278.0
2025-07-23,30.94,30.94,30.69,30.76,15993.0
2025-07-24,30.78,30.82,30.59,30.6,10406.0
2025-07-25,30.89,31.0,30.8,30.92,7978.0
2025-07-28,31.35,31.38,31.16,31.35,14194.0
2025-07-29,31.55,31.66,31.52,31.54,6698.0
2025-07-30,31.64,31.64,31.45,31.59,6378.0
2025-07-31,32.0,32.63,32.0,32.52,19599.0
2025-08-01,31.9,31.9,31.69,31.77,8360.0
2025-08-04,30.8,30.8,30.66,30.77,28673.0
2025-08-05,31.54,31.71,31.52,31.71,13712.0
2025-08-06,31.09,31.18,30.97,31.12,9783.0
2025-08-07,31.51,31.74,31.5,31.5,3821.0
2025-08-08,31.66,31.76,31.55,31.55,8037.0
2025-08-11,32.08,32.12,31.99,32.045,6093.0
2025-08-12,32.0,32.06,31.85,31.95,15005.0
2025-08-13,32.47,32.51,32.38,32.46,6800.0
2025-08-14,32.39,32.39,32.14,32.25,15674.0
2025-08-15,32.5,32.71,32.5,32.59,17657.0
2025-08-18,32.47,32.47,32.3,32.33,13313.0
2025-08-19,32.54,32.54,32.3,32.36,14223.0
2025-08-20,32.04,32.04,31.85,31.91,20377.0
2025-08-21,31.91,32.09,31.84,31.97,6960.0
2025-08-22,31.86,31.86,31.7,31.77,10963.0
2025-08-25,32.15,32.17,31.92,31.92,32274.0
2025-08-26,31.9,31.9,31.65,31.87,2037.0
2025-08-27,32.0,32.15,32.0,32.04,19246.0
2025-08-28,31.8,31.89,31.66,31.82,6569.0
2025-08-29,32.04,32.12,31.89,31.91,9950.0
2025-09-01,31.65,31.65,31.27,31.35,11656.0
2025-09-02,31.37,31.43,31.3,31.41,4112.0
2025-09-03,31.3,31.38,31.22,31.36,11233.0
2025-09-04,31.24,31.63,31.24,31.52,5440.0
2025-09-05,32.11,32.15,32.04,32.09,2208.0
2025-09-08,32.09,32.09,31.8,31.8,4177.0
2025-09-09,31.84,31.87,31.64,31.65,6920.0
2025-09-10,32.07,32.07,31.85,31.9,6450.0
2025-09-11,31.87,31.9,31.77,31.79,9239.0
2025-09-12,31.79,31.79,31.645,31.75,6025.0
2025-09-15,32.0,32.02,31.86,32.0,2231.0
2025-09-16,32.16,32.45,32.16,32.42,6953.0
2025-09-17,32.2,32.21,32.07,32.17,8120.0
2025-09-18,32.41,32.78,32.41,32.67,18258.0
2025-09-19,33.0,33.15,32.99,33.12,20756.0
2025-09-22,33.45,33.56,33.45,33.49,18295.0
2025-09-23,33.65,33.87,33.65,33.83,15280.0
2025-09-24,33.5,33.5,33.24,33.3,13001.0
2025-09-25,33.3,33.4,33.25,33.29,5743.0
2025-09-26,33.4,33.52,33.31,33.4,10778.0
2025-09-29,33.72,33.72,33.59,33.7,5261.0
2025-09-30,33.64,33.65,33.3,33.37,11751.0
2025-10-01,33.4,33.4,33.25,33.28,8265.0
2025-10-02,33.7,33.87,33.7,33.75,5576.0
2025-10-03,34.06,34.23,34.0,34.2,11169.0
2025-10-06,35.5,35.5,33.83,33.93,11968.0
2025-10-07,33.94,34.05,33.86,34.035,7433.0
2025-10-08,34.05,34.23,33.95,34.18,10514.0
2025-10-09,34.55,34.68,34.38,34.42,7913.0
2025-10-10,34.78,34.79,34.65,34.69,9847.0
2025-10-13,33.9,34.14,33.89,34.0,44747.0
2025-10-14,34.24,34.49,34.22,34.31,22411.0
2025-10-15,34.23,34.23,34.03,34.14,12343.0
2025-10-16,34.48,34.55,34.29,34.5,5145.0
2025-10-17,34.23,34.44,34.14,34.3,9625.0
2025-10-20,34.71,34.81,34.52,34.81,67849.0
2025-10-21,35.11,35.25,35.09,35.22,36597.0
2025-10-22,35.26,35.29,35.12,35.26,13861.0
2025-10-23,34.83,34.97,34.68,34.87,23535.0
2025-10-24,35.16,35.3,35.09,35.29,12155.0
2025-10-27,35.83,35.97,35.8,35.95,23069.0
2025-10-28,36.19,36.25,36.1,36.1,13393.0
2025-10-29,36.45,36.47,36.25,36.44,40836.0
2025-10-30,36.72,36.82,36.43,36.48,39691.0
2025-10-31,36.66,36.83,36.57,36.76,11786.0
2025-11-03,36.5,36.62,36.42,36.47,32544.0
2025-11-04,36.66,36.66,36.25,36.3,44389.0
2025-11-05,35.87,35.9,35.52,35.74,26234.0
2025-11-06,36.11,36.21,35.95,36.08,25128.0
2025-11-07,35.54,35.54,35.27,35.49,36536.0
2025-11-10,35.43,35.55,35.25,35.45,23605.0
2025-11-11,35.9,36.03,35.87,35.94,7038.0
2025-11-12,35.99,36.04,35.74,35.99,9445.0
2025-11-13,35.68,35.72,35.36,35.67,27073.0
2025-11-14,34.72,34.89,34.48,34.48,17495.0
2025-11-17,34.82,35.15,34.6,35.07,23070.0
2025-11-18,34.57,34.67,34.15,34.27,51266.0
2025-11-19,33.7,34.03,33.65,33.82,27342.0
2025-11-20,34.83,35.32,34.83,35.22,19781.0
2025-11-21,33.21,33.5,33.17,33.38,64642.0
2025-11-24,33.82,34.17,33.82,33.92,13755.0
2025-11-25,35.0,35.0,34.87,35.0,21634.0
2025-11-26,35.2,35.2,35.0,35.14,16318.0