Date,Open,High,Low,Close,Volume
2024-10-08,19.45297871635583,19.45297871635583,19.45297871635583,19.45297871635583,10000.0
2024-10-09,19.613667422333144,19.613667422333144,19.613667422333144,19.613667422333144,236875.0
2024-10-11,19.689287565039397,19.70819273862478,19.689287565039397,19.70819273862478,1264.0
2024-10-14,19.82161878645628,19.82161878645628,19.82161878645628,19.82161878645628,21.0
2024-10-15,19.9917632728516,19.9917632728516,19.9917632728516,19.9917632728516,281.0
2024-10-16,19.93504816064409,19.93504816064409,19.85942927394947,19.85942927394947,80.0
2024-10-17,20.02957154023652,20.03902412611473,20.02957154023652,20.03902412611473,20000.0
2024-10-18,19.91614410274791,19.91614410274791,19.91614410274791,19.91614410274791,3631.0
2024-10-21,20.001213638621536,20.001213638621536,20.001213638621536,20.001213638621536,459.0
2024-10-22,19.97285712666366,19.97285712666366,19.97285712666366,19.97285712666366,44.0
2024-10-23,19.89723795655997,19.89723795655997,19.89723795655997,19.89723795655997,50.0
2024-10-24,19.89723795655997,19.89723795655997,19.89723795655997,19.89723795655997,372.0
2024-10-25,19.91614410274791,19.91614410274791,19.91614410274791,19.91614410274791,123.0
2024-10-28,20.001213638621536,20.001213638621536,20.001213638621536,20.001213638621536,3787.0
2024-10-29,20.095738124193225,20.114643296218414,20.095738124193225,20.114643296218414,3194.0
2024-10-30,20.15245183737237,20.15245183737237,20.15245183737237,20.15245183737237,37.0
2024-10-31,19.85942927394947,19.85942927394947,19.85942927394947,19.85942927394947,9.0
2024-11-01,19.5947619656481,19.5947619656481,19.53804825222945,19.53804825222945,106.0
2024-11-04,19.613667422333144,19.613667422333144,19.613667422333144,19.613667422333144,302.0
2024-11-05,19.632572594712475,19.632572594712475,19.632572594712475,19.632572594712475,0.0
2024-11-07,19.996490329367823,19.996490329367823,19.953954590241104,19.953954590241104,261.0
2024-11-08,19.897239207149678,19.9917632728516,19.897239207149678,19.9917632728516,35000.0
2024-11-11,20.180810295669485,20.180810295669485,20.180810295669485,20.180810295669485,16.0
2024-11-12,20.2280707335675,20.23752331958524,20.2280707335675,20.23752331958524,685.0
2024-11-13,20.15245197882892,20.15245197882892,20.15245197882892,20.15245197882892,20000.0
2024-11-15,20.313143039444643,20.313143039444643,20.218618978279984,20.218618978279984,766.0
2024-11-18,20.10519293044848,20.10519293044848,20.10519293044848,20.10519293044848,1618.0
2024-11-19,20.048475881083487,20.057928467419977,20.048475881083487,20.057928467419977,1099.0
2024-11-21,19.96340634316055,19.97285712666366,19.96340634316055,19.97285712666366,3780.0
2024-11-22,20.095,20.17,20.085,20.17,4088.0
2024-11-25,20.33,20.34,20.33,20.33,133.0
2024-11-26,20.465,20.485,20.455,20.455,23.0
2024-11-27,20.54,20.54,20.455,20.455,340.0
2024-11-28,20.5,20.54,20.455,20.54,10188.0
2024-11-29,20.465,20.54,20.465,20.54,1204.0
2024-12-02,20.55,20.55,20.55,20.55,1389.0
2024-12-03,20.73,20.74,20.73,20.74,3560.0
2024-12-04,20.75,20.75,20.7,20.7,86.0
2024-12-05,20.835,20.835,20.7,20.7,117.0
2024-12-06,20.85,20.85,20.805,20.805,948.0
2024-12-09,21.005,21.005,21.005,21.005,23.0
2024-12-10,20.86,20.86,20.795,20.795,5249.0
2024-12-11,20.92,20.92,20.795,20.795,22.0
2024-12-12,20.88,20.88,20.88,20.88,937.0
2024-12-13,20.91,20.91,20.805,20.805,1083.0
2024-12-16,20.835,20.85,20.74,20.85,1280.0
2024-12-17,20.675,20.75,20.675,20.68,20012.0
2024-12-18,20.845,20.845,20.785,20.785,3235.0
2024-12-19,20.665,20.7,20.595,20.605,20108.0
2024-12-20,20.595,20.595,20.52,20.54,40036.0
2024-12-23,20.675,20.675,20.675,20.675,3097.0
2024-12-24,20.775,20.775,20.775,20.775,30.0
2024-12-27,20.91,20.91,20.7,20.7,20115.0
2024-12-30,20.85,20.85,20.795,20.815,5488.0
2024-12-31,20.675,20.675,20.675,20.675,50.0
2025-01-02,20.75,20.75,20.675,20.72,35.0
2025-01-03,20.625,20.625,20.615,20.615,5008.0
2025-01-06,20.695,20.71,20.665,20.71,8016.0
2025-01-07,20.79,20.79,20.71,20.71,61422.0
2025-01-08,20.79,20.79,20.705,20.705,297.0
2025-01-09,20.76,20.77,20.73,20.77,42600.0
2025-01-10,20.75,20.77,20.75,20.77,147.0
2025-01-13,20.6,20.6,20.495,20.53,44725.0
2025-01-14,20.56,20.56,20.53,20.53,6728.0
2025-01-15,20.57,20.57,20.525,20.525,4351.0
2025-01-16,20.74,20.76,20.74,20.76,6983.0
2025-01-17,20.855,20.855,20.76,20.76,182.0
2025-01-20,20.985,20.985,20.975,20.975,58.0
2025-01-21,20.9,20.9,20.9,20.9,366.0
2025-01-22,21.07,21.07,21.005,21.005,4180.0
2025-01-23,21.07,21.11,21.055,21.055,2120.0
2025-01-24,21.175,21.175,21.11,21.175,13.0
2025-01-28,21.13,21.155,21.13,21.155,110.0
2025-01-29,21.31,21.385,21.3,21.3,11077.0
2025-01-30,21.24,21.24,21.24,21.24,4.0
2025-01-31,21.46,21.49,21.46,21.49,35.0
2025-02-03,21.31,21.405,21.31,21.405,5073.0
2025-02-04,21.175,21.175,21.175,21.175,7.0
2025-02-05,21.11,21.11,21.025,21.025,1773.0
2025-02-06,21.185,21.195,21.025,21.025,383.0
2025-02-07,21.145,21.195,21.145,21.195,344.0
2025-02-10,21.08,21.165,21.08,21.165,10443.0
2025-02-11,21.14,21.165,21.14,21.165,1196.0
2025-02-12,21.12,21.12,21.045,21.045,2569.0
2025-02-13,21.09,21.195,21.09,21.14,34524.0
2025-02-14,21.205,21.205,21.175,21.175,719.0
2025-02-17,21.12,21.12,21.015,21.08,195.0
2025-02-18,21.215,21.215,21.155,21.155,1028.0
2025-02-19,21.24,21.25,21.185,21.185,179.0
2025-02-20,21.225,21.225,21.145,21.165,45063.0
2025-02-21,21.165,21.165,21.165,21.165,0.0
2025-02-24,20.96,20.985,20.91,20.91,1647.0
2025-02-25,20.985,21.005,20.92,20.92,1084.0
2025-02-26,20.975,20.975,20.93,20.975,109.0
2025-02-27,21.055,21.06,21.025,21.06,132.0
2025-02-28,21.055,21.055,21.005,21.005,126.0
2025-03-03,21.165,21.205,21.165,21.175,2155.0
2025-03-04,20.985,21.175,20.985,21.175,983.0
2025-03-05,20.795,20.795,20.77,20.77,433.0
2025-03-06,20.695,20.695,20.61,20.61,514.0
2025-03-07,20.58,20.665,20.58,20.635,366.0
2025-03-10,20.71,20.76,20.71,20.76,98.0
2025-03-11,20.295,20.76,20.295,20.76,8.0
2025-03-12,20.155,20.21,20.155,20.19,1725.0
2025-03-13,20.105,20.115,20.03,20.03,362.0
2025-03-14,20.095,20.095,20.03,20.03,5478.0
2025-03-17,20.165,20.165,20.095,20.095,195.0
2025-03-18,20.24,20.26,20.19,20.19,2051.0
2025-03-19,20.335,20.335,20.26,20.335,5246.0
2025-03-20,20.42,20.455,20.4,20.445,10741.0
2025-03-21,20.43,20.495,20.43,20.495,369.0
2025-03-24,20.44,20.515,20.44,20.505,2290.0
2025-03-25,20.55,20.55,20.55,20.55,676.0
2025-03-26,20.56,20.56,20.455,20.455,1059.0
2025-03-27,20.38,20.455,20.315,20.455,62.0
2025-03-28,20.35,20.455,20.35,20.455,2.0
2025-03-31,19.98,19.98,19.915,19.98,19.0
2025-04-01,20.2,20.22,20.17,20.17,767.0
2025-04-02,20.115,20.115,20.0,20.0,9.0
2025-04-03,19.925,19.97,19.915,19.97,469.0
2025-04-04,19.415,19.415,19.345,19.415,625.0
2025-04-07,18.825,18.9,18.74,18.815,37798.0
2025-04-08,19.44,19.44,19.045,19.1,1455.0
2025-04-09,18.805,18.805,18.77,18.77,2662.0
2025-04-10,19.69,19.755,19.575,19.755,16229.0
2025-04-11,18.855,19.045,18.7,18.865,40048.0
2025-04-14,19.175,19.32,19.14,19.195,20163.0
2025-04-15,19.185,19.195,19.165,19.195,443.0
2025-04-16,19.29,19.29,18.995,18.995,260.0
2025-04-17,18.865,19.07,18.865,19.07,709.0
2025-04-22,19.07,19.165,18.475,18.475,96.0
2025-04-23,19.165,19.195,19.165,19.195,773.0
2025-04-24,19.335,19.335,19.31,19.335,178.0
2025-04-28,19.49,19.49,19.335,19.335,1923.0
2025-04-29,19.49,19.525,19.49,19.525,536.0
2025-04-30,19.555,19.64,19.515,19.64,260.0
2025-05-01,19.775,19.83,19.775,19.83,1228.0
2025-05-02,19.83,19.925,19.83,19.925,147.0
2025-05-05,19.755,19.85,19.735,19.85,3065.0
2025-05-06,19.945,19.945,19.84,19.84,882.0
2025-05-07,19.775,19.79,19.69,19.79,3964.0
2025-05-08,19.885,19.925,19.85,19.925,1181.0
2025-05-09,20.105,20.145,20.105,20.125,596.0
2025-05-12,20.21,20.21,20.125,20.125,168.0
2025-05-13,20.655,20.655,20.54,20.54,4303.0
2025-05-14,20.295,20.295,20.275,20.275,10.0
2025-05-15,20.495,20.53,20.41,20.52,3560.0
2025-05-16,20.685,20.76,20.645,20.645,3785.0
2025-05-19,20.78,20.78,20.665,20.665,34.0
2025-05-20,20.78,20.845,20.695,20.845,380.0
2025-05-21,20.9,20.9,20.71,20.815,289.0
2025-05-22,20.615,20.615,20.475,20.56,2380.0
2025-05-23,20.58,20.58,20.515,20.515,25.0
2025-05-26,20.34,20.34,20.245,20.285,2726.0
2025-05-27,20.41,20.495,20.41,20.495,1322.0
2025-05-28,20.665,20.73,20.665,20.73,913.0
2025-05-29,20.91,20.91,20.89,20.89,1352.0
2025-05-30,20.635,20.685,20.635,20.685,1804.0
2025-06-02,20.52,20.52,20.495,20.495,1606.0
2025-06-03,20.475,20.54,20.475,20.505,685.0
2025-06-04,20.72,20.72,20.675,20.72,2471.0
2025-06-05,20.635,20.685,20.635,20.685,509.0
2025-06-06,20.675,20.71,20.625,20.655,391.0
2025-06-10,20.88,20.88,20.815,20.815,1214.0
2025-06-11,20.95,20.95,20.865,20.865,407.0
2025-06-12,20.88,20.94,20.88,20.88,29.0
2025-06-13,20.76,20.795,20.76,20.785,534.0
2025-06-16,20.785,20.795,20.7,20.7,10386.0
2025-06-17,20.73,20.73,20.7,20.7,113.0
2025-06-18,20.665,20.695,20.625,20.625,10563.0
2025-06-19,20.59,20.605,20.55,20.55,45.0
2025-06-20,20.55,20.55,20.53,20.53,40.0
2025-06-23,20.615,20.685,20.615,20.655,7465.0
2025-06-24,20.75,20.75,20.73,20.73,255.0
2025-06-25,20.9,20.92,20.835,20.92,31383.0
2025-06-26,20.855,20.855,20.815,20.815,4628.0
2025-06-27,20.925,20.925,20.815,20.815,392.0
2025-06-30,21.99,21.99,21.0,21.12,1120.0
2025-07-01,20.97,21.02,20.92,20.92,944.0
2025-07-02,20.98,20.98,20.93,20.93,3454.0
2025-07-03,21.07,21.07,21.05,21.05,445.0
2025-07-04,21.02,21.14,21.02,21.08,3135.0
2025-07-07,21.17,21.23,21.17,21.23,565.0
2025-07-08,21.18,21.18,21.12,21.12,2358.0
2025-07-09,21.15,21.18,21.13,21.13,2026.0
2025-07-10,21.13,21.13,21.04,21.13,10137.0
2025-07-11,21.04,21.07,21.04,21.04,1337.0
2025-07-14,20.86,20.93,20.86,20.86,870.0
2025-07-15,21.12,21.12,21.04,21.06,40352.0
2025-07-16,21.0,21.02,20.95,20.95,363.0
2025-07-17,21.1,21.12,21.1,21.12,1497.0
2025-07-18,21.27,21.27,21.12,21.12,619.0
2025-07-21,21.19,21.19,21.18,21.18,935.0
2025-07-22,21.21,21.21,21.1,21.1,2320.0
2025-07-23,21.25,21.25,21.1,21.1,919.0
2025-07-24,21.29,21.29,21.29,21.29,1596.0
2025-07-25,21.31,21.35,21.31,21.35,679.0
2025-07-28,21.45,21.45,21.45,21.45,1374.0
2025-07-29,21.39,21.41,21.37,21.41,40014.0
2025-07-30,21.35,21.35,21.29,21.3,558.0
2025-07-31,21.42,21.55,21.42,21.51,27102.0
2025-08-01,21.34,21.35,21.25,21.34,27210.0
2025-08-04,20.97,20.99,20.95,20.98,29405.0
2025-08-05,21.26,21.28,21.26,21.26,7829.0
2025-08-06,21.19,21.23,21.19,21.21,2728.0
2025-08-07,21.18,21.2,21.14,21.14,483.0
2025-08-08,21.27,21.29,21.27,21.27,13177.0
2025-08-11,21.38,21.38,21.31,21.31,1012.0
2025-08-12,21.35,21.35,21.34,21.35,3103.0
2025-08-13,21.51,21.51,21.43,21.5,2998.0
2025-08-14,21.55,21.6,21.5,21.6,2778.0
2025-08-15,21.78,21.78,21.76,21.76,601.0
2025-08-18,21.67,21.74,21.67,21.74,47.0
2025-08-19,21.74,21.77,21.71,21.71,12153.0
2025-08-20,21.88,21.91,21.88,21.91,1382.0
2025-08-21,21.87,21.97,21.87,21.97,866.0
2025-08-22,21.89,21.89,21.83,21.89,905.0
2025-08-25,21.98,21.98,21.94,21.95,1172.0
2025-08-26,21.88,21.88,21.88,21.88,1420.0
2025-08-27,21.72,21.83,21.72,21.83,6180.0
2025-08-28,21.73,21.73,21.69,21.69,346.0
2025-08-29,21.66,21.69,21.59,21.69,3661.0
2025-09-01,21.62,21.62,21.58,21.58,825.0
2025-09-02,21.53,21.57,21.53,21.57,9866.0
2025-09-03,21.45,21.46,21.4,21.43,21251.0
2025-09-04,21.48,21.49,21.43,21.43,271.0
2025-09-05,21.63,21.7,21.43,21.43,2413.0
2025-09-08,21.68,21.68,21.43,21.43,174.0
2025-09-09,21.59,21.59,21.52,21.52,1012.0
2025-09-10,21.6,21.6,21.52,21.52,1735.0
2025-09-11,21.51,21.55,21.47,21.52,6152.0
2025-09-12,21.56,21.56,21.49,21.52,972.0
2025-09-15,21.52,21.52,21.46,21.5,13152.0
2025-09-16,21.46,21.56,21.46,21.5,4471.0
2025-09-17,21.45,21.46,21.45,21.46,497.0
2025-09-18,21.67,21.67,21.46,21.46,235.0
2025-09-19,21.86,21.86,21.85,21.85,387.0
2025-09-22,21.81,21.82,21.79,21.82,16589.0
2025-09-23,21.9,21.93,21.82,21.82,2729.0
2025-09-24,21.71,21.82,21.67,21.82,2209.0
2025-09-25,21.73,21.77,21.71,21.75,449.0
2025-09-26,21.76,21.76,21.71,21.76,84.0
2025-09-29,21.83,21.83,21.76,21.76,959.0
2025-09-30,21.84,21.84,21.76,21.77,8144.0
2025-10-01,21.85,21.86,21.85,21.85,722.0
2025-10-02,21.98,22.04,21.85,21.85,3232.0
2025-10-03,22.12,22.2,21.85,21.85,841.0
2025-10-06,22.32,22.32,21.85,21.85,2971.0
2025-10-07,22.15,22.15,21.85,21.85,1123.0
2025-10-08,22.27,22.27,22.24,22.27,286.0
2025-10-09,22.3,22.3,22.24,22.3,560.0
2025-10-10,22.21,22.23,22.18,22.23,181.0
2025-10-13,22.04,22.04,21.96,21.96,936.0
2025-10-14,22.06,22.08,22.01,22.06,23045.0
2025-10-15,22.17,22.23,22.15,22.19,2253.0
2025-10-16,22.29,22.3,22.23,22.23,2062.0
2025-10-17,22.21,22.26,22.19,22.21,634.0
2025-10-20,22.33,22.33,22.26,22.26,1660.0
2025-10-21,22.54,22.54,22.5,22.54,21.0
2025-10-22,22.55,22.64,22.54,22.54,2517.0
2025-10-23,22.5,22.53,22.4,22.53,1499.0
2025-10-24,22.6,22.61,22.53,22.53,3230.0
2025-10-27,22.8,22.83,22.74,22.83,1903.0
2025-10-28,22.76,22.77,22.76,22.77,528.0
2025-10-29,22.63,22.77,22.63,22.77,40.0
2025-10-30,22.63,22.63,22.54,22.54,395.0
2025-10-31,22.6,22.61,22.54,22.61,473.0
2025-11-03,22.53,22.6,22.53,22.6,738.0
2025-11-04,22.54,22.55,22.49,22.55,1250.0
2025-11-05,22.41,22.55,22.35,22.55,3773.0
2025-11-06,22.48,22.48,22.42,22.48,1955.0
2025-11-07,22.48,22.48,22.44,22.44,724.0
2025-11-10,22.52,22.52,22.42,22.52,1217.0
2025-11-11,22.61,22.62,22.54,22.61,1004.0
2025-11-12,22.72,22.76,22.63,22.76,1173.0
2025-11-13,22.72,22.79,22.69,22.69,2328.0
2025-11-14,22.52,22.52,22.44,22.48,1841.0
2025-11-17,22.39,22.52,22.39,22.39,1239.0
2025-11-18,22.34,22.34,22.32,22.32,1990.0
2025-11-19,22.02,22.09,22.02,22.08,6055.0
2025-11-20,22.33,22.33,22.24,22.33,303.0
2025-11-21,22.03,22.05,21.99,22.05,12304.0
2025-11-24,22.28,22.28,22.21,22.27,893.0
2025-11-25,22.36,22.38,22.31,22.38,3076.0
2025-11-26,22.59,22.6,22.46,22.6,11218.0