Date,Open,High,Low,Close,Volume
2024-09-25,26.5,29.34,26.405,28.395,631280.0
2024-09-26,28.395,29.115,27.45,27.685,298581.0
2024-09-27,27.695,28.385,27.685,28.075,143679.0
2024-09-30,28.12,28.205,27.455,27.685,483180.0
2024-10-01,27.73,28.15,27.45,27.515,683853.0
2024-10-02,27.545,28.87,26.925,27.685,8358601.0
2024-10-03,27.685,29.73,27.59,28.195,3020279.0
2024-10-04,28.065,29.04,27.635,28.96,4141719.0
2024-10-07,28.66,28.895,28.26,28.86,3474543.0
2024-10-08,28.63,31.1,28.415,30.685,3270148.0
2024-10-09,30.43,32.2,29.815,31.32,2511102.0
2024-10-10,31.255,31.65,29.935,29.995,1874822.0
2024-10-11,29.815,30.75,29.74,30.365,1034959.0
2024-10-15,29.815,31.395,29.72,31.15,1995027.0
2024-10-16,31.16,32.16,31.015,31.7,1004272.0
2024-10-17,31.48,31.755,30.865,31.745,1192358.0
2024-10-18,31.63,33.735,31.395,33.56,1293950.0
2024-10-21,33.505,34.175,33.015,34.0,1112983.0
2024-10-22,33.94,34.14,33.525,33.8,1049902.0
2024-10-23,33.725,33.865,31.97,32.22,819743.0
2024-10-24,32.265,32.39,31.7,32.145,722063.0
2024-10-25,31.965,32.095,31.175,31.33,961221.0
2024-10-28,31.1,32.01,30.995,31.705,600730.0
2024-10-29,31.715,32.185,31.205,31.26,768068.0
2024-10-30,31.235,32.075,31.14,31.945,652784.0
2024-10-31,31.88,32.995,31.705,32.91,1052093.0
2024-11-01,33.015,33.46,32.665,32.665,712005.0
2024-11-04,32.585,32.88,31.075,31.755,1116561.0
2024-11-05,31.425,31.88,30.91,31.09,1132253.0
2024-11-06,31.565,31.895,30.43,30.475,1346997.0
2024-11-07,30.525,31.48,30.165,30.995,1646069.0
2024-11-08,31.355,31.775,30.905,31.1,832266.0
2024-11-11,31.185,32.975,31.11,32.815,856657.0
2024-11-12,32.815,32.86,32.075,32.35,430322.0
2024-11-13,32.645,33.125,32.415,33.005,498102.0
2024-11-14,32.965,33.78,32.39,33.59,515890.0
2024-11-15,33.46,34.405,33.365,34.075,1044733.0
2024-11-18,34.12,34.27,33.44,33.74,727416.0
2024-11-19,33.535,35.02,33.015,34.975,751477.0
2024-11-20,35.255,36.16,35.03,35.21,736818.0
2024-11-21,35.58,35.89,35.03,35.315,732191.0
2024-11-22,35.295,35.645,34.31,34.48,650129.0
2024-11-25,34.5,34.64,33.8,33.905,852938.0
2024-11-26,34.185,34.265,32.92,33.375,1195017.0
2024-11-27,33.46,34.17,33.205,33.61,637779.0
2024-11-28,33.61,33.97,33.525,33.895,188386.0
2024-11-29,33.885,35.075,33.79,34.98,709770.0
2024-12-02,34.955,34.98,32.585,32.92,1692500.0
2024-12-03,33.22,33.98,33.125,33.695,1329347.0
2024-12-04,33.97,33.98,32.985,33.46,643560.0
2024-12-05,33.475,33.835,32.995,33.79,549984.0
2024-12-06,33.74,33.98,33.44,33.6,547192.0
2024-12-09,33.685,33.725,31.88,32.095,1162213.0
2024-12-10,32.065,32.795,31.965,32.18,612923.0
2024-12-11,32.305,32.845,32.02,32.845,439905.0
2024-12-12,33.125,33.125,32.21,32.795,691501.0
2024-12-13,32.51,32.94,32.21,32.585,643557.0
2024-12-16,32.635,32.75,31.255,32.04,1106374.0
2024-12-17,31.745,32.18,31.51,31.68,693199.0
2024-12-18,31.535,31.775,31.1,31.17,805772.0
2024-12-19,31.075,32.275,30.98,31.915,2125884.0
2024-12-20,31.915,32.485,31.51,32.32,1955776.0
2024-12-23,32.235,32.32,31.44,32.235,844735.0
2024-12-24,32.135,32.5,32.065,32.465,285835.0
2024-12-27,32.655,32.75,31.85,32.075,1939776.0
2024-12-30,31.985,32.645,31.945,32.55,592928.0
2024-12-31,32.365,32.875,32.365,32.58,1677282.0
2025-01-02,32.79,33.54,32.645,33.23,1805780.0
2025-01-03,33.115,33.97,33.06,33.595,1934610.0
2025-01-06,33.375,33.79,32.54,32.57,822324.0
2025-01-07,32.5,32.78,32.135,32.605,792543.0
2025-01-08,32.56,32.655,31.885,32.115,730088.0
2025-01-09,32.56,32.905,32.26,32.895,374134.0
2025-01-10,33.135,33.425,32.75,33.04,567843.0
2025-01-13,32.945,33.45,32.0,32.11,957492.0
2025-01-14,32.11,32.455,31.76,32.25,816238.0
2025-01-15,32.135,32.52,31.455,31.57,1203779.0
2025-01-16,31.58,32.27,31.32,32.1,718191.0
2025-01-17,32.415,33.53,32.225,33.52,1174488.0
2025-01-20,33.55,34.655,33.375,34.415,636467.0
2025-01-21,34.29,34.885,33.865,34.125,850851.0
2025-01-22,34.385,34.48,33.73,34.155,635937.0
2025-01-23,33.855,34.385,33.135,33.155,660256.0
2025-01-24,33.28,33.57,32.79,33.56,519217.0
2025-01-27,33.155,34.02,32.75,32.855,600717.0
2025-01-28,32.845,33.185,32.355,32.935,598026.0
2025-01-29,32.84,34.25,32.84,34.135,793724.0
2025-01-30,34.095,34.815,33.485,33.72,977461.0
2025-01-31,33.685,34.085,33.31,33.405,791745.0
2025-02-03,32.395,33.645,32.08,33.06,785802.0
2025-02-04,33.28,34.27,33.095,34.085,584476.0
2025-02-05,34.05,34.77,33.72,34.68,1137520.0
2025-02-06,34.585,34.625,33.425,33.78,452355.0
2025-02-07,33.835,34.51,33.385,33.885,585665.0
2025-02-10,34.22,34.625,33.885,34.065,537067.0
2025-02-11,34.115,34.51,33.815,34.5,470425.0
2025-02-12,34.315,34.74,33.865,34.27,476422.0
2025-02-13,34.595,34.66,34.065,34.2,459303.0
2025-02-14,34.395,34.5,33.645,33.76,474504.0
2025-02-18,34.095,34.165,33.52,33.645,453749.0
2025-02-19,33.75,33.815,33.425,33.71,467810.0
2025-02-20,33.56,34.94,33.335,34.75,735906.0
2025-02-21,34.575,35.535,34.375,34.71,576438.0
2025-02-24,34.655,35.24,34.135,34.53,530495.0
2025-02-25,34.3,35.875,34.26,35.51,854472.0
2025-02-26,35.545,36.685,35.375,36.545,807105.0
2025-02-27,36.765,37.275,36.515,36.94,1447759.0
2025-02-28,36.93,37.17,36.595,36.975,1528634.0
2025-03-03,37.085,37.58,36.64,36.72,1952355.0
2025-03-04,36.355,37.19,36.095,36.86,1292832.0
2025-03-05,36.815,38.005,36.795,37.705,926053.0
2025-03-06,36.115,36.45,33.585,33.79,2688927.0
2025-03-07,33.81,34.0,32.54,33.105,1447194.0
2025-03-10,32.77,34.655,32.76,34.42,1061389.0
2025-03-11,34.635,35.765,34.48,34.94,1310738.0
2025-03-12,35.295,35.97,34.785,35.5,919070.0
2025-03-13,35.49,35.97,35.365,35.5,710478.0
2025-03-14,35.5,35.945,34.865,35.68,802196.0
2025-03-17,35.92,36.63,35.295,35.39,2851031.0
2025-03-18,35.545,36.485,35.44,36.335,633407.0
2025-03-19,36.42,36.48,35.365,35.785,839223.0
2025-03-20,35.69,36.745,35.625,36.68,729774.0
2025-03-21,36.4,36.92,36.305,36.41,610041.0
2025-03-24,36.765,37.025,36.25,36.48,587998.0
2025-03-25,36.555,36.745,35.96,35.99,487442.0
2025-03-26,35.315,36.515,35.315,36.495,2474006.0
2025-03-27,36.485,36.485,35.75,35.765,819272.0
2025-03-28,35.755,36.165,35.435,35.99,852565.0
2025-03-31,35.57,36.61,35.55,35.785,725499.0
2025-04-01,35.62,36.135,35.335,35.645,2603488.0
2025-04-02,35.675,36.27,35.57,36.035,2747707.0
2025-04-03,35.045,35.445,34.48,34.595,970549.0
2025-04-04,34.175,34.36,32.61,33.085,1689368.0
2025-04-07,32.515,33.815,31.735,32.365,1359600.0
2025-04-08,33.26,33.505,30.165,30.275,2338624.0
2025-04-09,30.175,32.745,29.205,32.54,1849073.0
2025-04-10,32.24,32.395,30.69,31.18,753083.0
2025-04-11,31.245,32.075,30.73,31.45,1206056.0
2025-04-14,32.135,32.435,31.42,31.8,769318.0
2025-04-15,31.89,33.115,31.82,33.07,829648.0
2025-04-16,33.195,33.54,32.54,32.7,657520.0
2025-04-17,33.085,33.515,32.9,33.125,534071.0
2025-04-21,33.02,33.35,32.32,32.53,275521.0
2025-04-22,32.52,33.125,32.495,32.755,427878.0
2025-04-23,33.37,33.68,32.875,33.495,482281.0
2025-04-24,33.535,33.905,33.28,33.31,497592.0
2025-04-25,33.095,33.615,33.095,33.605,362783.0
2025-04-28,33.66,34.085,33.465,33.78,355418.0
2025-04-29,33.78,34.185,33.68,33.835,261206.0
2025-04-30,33.73,33.885,32.91,33.145,545500.0
2025-05-01,33.36,34.03,33.145,33.585,264988.0
2025-05-02,34.06,34.49,33.4,34.295,506810.0
2025-05-05,34.285,34.5,33.36,33.75,288617.0
2025-05-06,33.8,34.16,33.495,33.975,473202.0
2025-05-07,34.185,35.1,34.02,35.1,641026.0
2025-05-08,35.405,35.58,34.665,34.85,666961.0
2025-05-09,35.18,35.48,34.325,34.335,685279.0
2025-05-12,35.23,35.24,34.205,34.215,635997.0
2025-05-13,34.615,34.81,34.15,34.245,842539.0
2025-05-14,34.305,35.24,34.13,35.015,627502.0
2025-05-15,34.955,35.305,34.8,35.19,389690.0
2025-05-16,34.305,34.655,33.515,33.73,1213042.0
2025-05-20,33.865,35.09,33.44,34.905,875237.0
2025-05-21,34.83,34.985,34.16,34.79,535297.0
2025-05-22,34.72,35.075,34.315,35.025,453127.0
2025-05-23,34.89,35.755,34.8,35.63,840215.0
2025-05-26,35.87,36.6,35.62,35.62,189704.0
2025-05-27,35.745,36.015,35.58,35.725,417686.0
2025-05-28,35.57,35.745,34.82,35.005,652906.0
2025-05-29,35.12,35.26,34.86,34.985,222996.0
2025-05-30,35.025,35.045,34.49,34.625,499553.0
2025-06-02,34.76,35.11,34.46,34.51,517854.0
2025-06-03,34.72,35.705,34.48,35.55,787913.0
2025-06-04,35.645,35.87,35.27,35.715,610690.0
2025-06-05,35.725,35.785,35.395,35.57,526922.0
2025-06-06,35.715,35.725,35.065,35.15,461766.0
2025-06-09,35.455,35.695,34.8,35.19,730352.0
2025-06-10,35.53,35.675,35.19,35.55,532045.0
2025-06-11,35.685,36.115,35.26,35.51,591573.0
2025-06-12,35.655,36.165,35.51,36.165,528487.0
2025-06-13,36.3,36.455,35.55,35.815,569426.0
2025-06-16,35.92,36.165,35.51,35.645,480104.0
2025-06-17,35.785,35.93,35.385,35.52,315714.0
2025-06-18,35.53,35.805,34.535,34.81,950810.0
2025-06-19,34.915,35.23,34.85,34.995,111603.0
2025-06-20,35.305,35.315,34.8,34.925,526270.0
2025-06-23,34.945,35.52,34.89,35.49,845890.0
2025-06-24,35.045,35.51,34.83,35.085,3691812.0
2025-06-25,35.18,35.18,34.15,34.37,727743.0
2025-06-26,34.37,34.655,34.245,34.36,836078.0
2025-06-27,34.495,34.715,34.11,34.595,1131047.0
2025-06-30,34.535,34.92,33.925,34.9,3767886.0
2025-07-02,35.14,35.15,34.14,35.13,796300.0
2025-07-03,35.03,35.2,34.805,35.04,362119.0
2025-07-04,35.03,35.03,34.795,34.87,184406.0
2025-07-07,34.855,35.15,34.675,34.92,440695.0
2025-07-08,34.835,35.585,34.685,35.345,705825.0
2025-07-09,35.545,35.8,35.355,35.425,501816.0
2025-07-10,35.605,35.66,35.09,35.25,452152.0
2025-07-11,35.24,35.67,35.19,35.365,332879.0
2025-07-14,35.405,35.96,35.395,35.95,424855.0
2025-07-15,35.92,36.235,35.615,36.195,380762.0
2025-07-16,36.225,36.345,35.76,35.86,282183.0
2025-07-17,35.94,36.51,35.485,36.365,775616.0
2025-07-18,36.53,36.77,36.275,36.415,581926.0
2025-07-21,36.51,36.52,35.74,35.9,379906.0
2025-07-22,35.72,36.325,35.64,35.69,371810.0
2025-07-23,35.77,36.035,35.08,35.275,516055.0
2025-07-24,35.295,35.545,34.98,35.415,468383.0
2025-07-25,35.545,35.68,35.05,35.13,327718.0
2025-07-28,35.325,35.355,34.825,34.91,254642.0
2025-07-29,34.96,35.335,34.93,35.265,434440.0
2025-07-30,35.295,35.545,35.06,35.355,321153.0
2025-07-31,35.375,36.01,35.15,35.93,488882.0
2025-08-01,35.72,35.98,35.18,35.9,542446.0
2025-08-05,36.265,36.62,35.93,36.295,648172.0
2025-08-06,36.48,36.53,36.085,36.47,390244.0
2025-08-07,36.53,37.99,36.43,36.905,775030.0
2025-08-08,37.075,37.605,36.985,37.2,523959.0
2025-08-11,37.44,38.385,37.24,37.835,850012.0
2025-08-12,37.975,38.01,36.975,37.34,443321.0
2025-08-13,37.5,37.975,37.37,37.895,551036.0
2025-08-14,37.875,38.05,37.52,37.815,234632.0
2025-08-15,38.05,38.07,37.605,37.725,400776.0
2025-08-18,37.53,38.26,37.52,38.14,261388.0
2025-08-19,38.03,38.19,37.8,37.855,444144.0
2025-08-20,37.815,38.615,37.715,38.455,623084.0
2025-08-21,38.05,38.23,37.38,37.49,535653.0
2025-08-22,37.725,37.885,37.44,37.55,305930.0
2025-08-25,37.53,37.805,37.23,37.3,340607.0
2025-08-26,37.41,37.49,36.46,36.65,711992.0
2025-08-27,36.69,37.025,36.6,36.835,370428.0
2025-08-28,37.005,37.34,36.74,37.33,502718.0
2025-08-29,37.35,37.665,37.22,37.58,291689.0
2025-09-02,37.53,37.885,37.185,37.39,271609.0
2025-09-03,37.22,37.655,37.195,37.35,261274.0
2025-09-04,37.29,37.615,37.27,37.585,220671.0
2025-09-05,37.585,37.855,37.29,37.785,318480.0
2025-09-08,37.805,38.23,37.745,37.925,511329.0
2025-09-09,37.915,38.24,37.725,37.865,347753.0
2025-09-10,37.885,38.2,37.855,37.99,397455.0
2025-09-11,37.895,38.01,37.44,37.725,294760.0
2025-09-12,37.865,38.08,37.765,38.06,293240.0
2025-09-15,38.01,38.435,37.825,38.33,419593.0
2025-09-16,38.33,38.585,38.13,38.36,305208.0
2025-09-17,38.385,38.555,38.28,38.495,297077.0
2025-09-18,38.515,38.725,38.405,38.525,318083.0
2025-09-19,38.725,38.725,37.915,37.955,432940.0
2025-09-22,37.925,38.405,37.785,38.16,314305.0
2025-09-23,38.2,38.91,38.11,38.445,444371.0
2025-09-24,38.395,39.525,38.375,39.325,2621190.0
2025-09-25,38.91,40.025,38.91,39.295,2635217.0
2025-09-26,39.3,39.66,38.93,38.95,862839.0
2025-09-29,39.0,39.16,38.53,38.93,370761.0
2025-09-30,38.76,39.48,38.68,39.38,470439.0
2025-10-01,39.36,39.5,38.55,39.01,2444157.0
2025-10-02,38.97,40.26,38.85,40.25,2775635.0
2025-10-03,40.22,40.64,40.0,40.52,915514.0
2025-10-06,40.53,40.72,40.26,40.32,500399.0
2025-10-07,40.37,40.5,39.44,39.93,528862.0
2025-10-08,39.91,40.2,39.365,39.64,428056.0
2025-10-09,39.78,39.93,38.5,38.68,797550.0
2025-10-10,38.79,38.86,38.06,38.17,427933.0
2025-10-14,38.31,38.5,37.94,38.01,802461.0
2025-10-15,38.21,38.54,37.7,37.76,468403.0
2025-10-16,37.62,37.79,37.13,37.2,491345.0
2025-10-17,37.02,37.46,36.62,36.76,586242.0
2025-10-20,36.57,36.94,36.55,36.66,536647.0
2025-10-21,36.82,36.94,36.25,36.53,428225.0
2025-10-22,36.63,36.96,36.39,36.89,425608.0
2025-10-23,37.16,37.35,36.75,36.85,430302.0
2025-10-24,36.83,37.0,36.42,36.59,533365.0
2025-10-27,36.5,36.66,36.3,36.5,360574.0
2025-10-28,36.59,36.73,35.9,35.98,631926.0
2025-10-29,36.02,36.25,35.77,36.24,545033.0
2025-10-30,36.41,36.53,36.14,36.15,480832.0
2025-10-31,36.22,36.55,36.1,36.38,600616.0
2025-11-03,36.56,36.56,35.75,36.38,459493.0
2025-11-04,35.73,35.94,35.28,35.62,341737.0
2025-11-05,35.85,36.36,35.77,36.16,514844.0
2025-11-06,36.23,36.66,36.2,36.35,718822.0
2025-11-07,36.2,36.5,35.82,36.41,541315.0
2025-11-10,36.66,36.79,36.29,36.74,339737.0
2025-11-11,36.74,37.01,36.68,36.81,641211.0
2025-11-12,36.8,37.45,36.77,37.33,439885.0
2025-11-13,37.38,37.38,36.39,36.58,663271.0
2025-11-14,37.18,38.55,36.95,38.45,1273822.0
2025-11-17,38.68,39.06,38.5,38.78,570042.0
2025-11-18,38.82,39.18,38.56,38.98,755382.0
2025-11-19,38.72,39.49,38.56,39.38,554350.0
2025-11-20,39.35,39.46,38.05,38.13,1113263.0
2025-11-21,38.44,38.67,38.23,38.67,521738.0
2025-11-24,38.6,38.73,38.3,38.66,505531.0
2025-11-25,38.51,38.78,38.36,38.41,383976.0
2025-11-26,38.55,38.55,37.71,37.78,680505.0