Date,Close,High,Low,Open,Volume
2024-04-16,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-17,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-18,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-19,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-22,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-23,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-24,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-25,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-26,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-29,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-04-30,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-05-02,27.448904037475586,27.448904037475586,27.448904037475586,27.448904037475586,0
2024-05-03,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-06,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-07,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-08,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-09,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-10,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-13,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-14,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-15,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-16,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-17,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-20,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-21,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-22,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-23,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-24,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-27,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-28,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-29,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-05-31,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-03,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-04,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-05,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-06,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-07,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-10,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-11,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-12,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-13,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-14,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-17,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-18,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-19,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-20,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-21,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-24,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-25,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-26,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-27,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-06-28,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-01,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-02,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-03,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-04,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-05,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-08,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-09,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-10,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-11,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-12,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-15,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-16,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-17,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-18,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-19,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-22,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-23,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-24,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-25,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-26,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-29,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-07-30,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,100
2024-07-31,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-01,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-02,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-05,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-06,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-07,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-08,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-09,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-12,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-13,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-14,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-15,23.99907112121582,23.99907112121582,23.99907112121582,23.99907112121582,0
2024-08-16,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,100
2024-08-19,29.32133674621582,29.32133674621582,29.32133674621582,29.32133674621582,0
2024-08-20,31.098388671875,31.098388671875,31.098388671875,31.098388671875,400
2024-08-21,31.098388671875,31.098388671875,31.098388671875,31.098388671875,0
2024-08-22,31.098388671875,31.098388671875,31.098388671875,31.098388671875,0
2024-08-23,31.098388671875,31.098388671875,31.098388671875,31.098388671875,0
2024-08-26,31.098388671875,31.986914062500002,31.098388671875,31.986914062500002,500
2024-08-27,31.098388671875,31.098388671875,31.098388671875,31.098388671875,0
2024-08-28,35.98527908325195,35.98527908325195,35.541016378520446,35.541016378520446,500
2024-08-29,37.31806564331055,37.31806564331055,37.31806564331055,37.31806564331055,500
2024-08-30,37.31806564331055,37.31806564331055,37.31806564331055,37.31806564331055,200
2024-09-02,37.31806564331055,37.31806564331055,37.31806564331055,37.31806564331055,200
2024-09-03,38.20659255981445,38.20659255981445,37.31806715144668,37.31806715144668,1000
2024-09-04,39.89479064941406,39.96587091681914,39.89479064941406,39.96587091681914,600
2024-09-05,39.96586990356445,40.33905231370958,39.96586990356445,39.96586990356445,2200
2024-09-06,44.97999954223633,44.97999954223633,44.97999954223633,44.97999954223633,0
2024-09-09,44.97999954223633,44.97999954223633,44.97999954223633,44.97999954223633,0
2024-09-10,36.0,39.9900016784668,36.0,39.9900016784668,200
2024-09-11,36.0,36.0,36.0,36.0,0
2024-09-12,36.0,36.0,36.0,36.0,0
2024-09-13,36.0,36.0,36.0,36.0,0
2024-09-16,36.0,36.0,36.0,36.0,0
2024-09-17,36.0,36.0,36.0,36.0,0
2024-09-18,29.0,29.0,29.0,29.0,200
2024-09-19,29.0,29.0,29.0,29.0,0
2024-09-20,29.0,29.0,29.0,29.0,0
2024-09-23,29.0,29.0,29.0,29.0,0
2024-09-24,29.0,29.0,29.0,29.0,0
2024-09-25,29.0,29.0,29.0,29.0,0
2024-09-26,29.0,29.0,29.0,29.0,0
2024-09-27,29.0,29.0,29.0,29.0,0
2024-09-30,29.0,29.0,29.0,29.0,0
2024-10-01,29.0,29.0,29.0,29.0,0
2024-10-02,29.5,29.5,29.5,29.5,100
2024-10-03,29.5,29.5,29.5,29.5,0
2024-10-04,29.5,29.5,29.5,29.5,0
2024-10-07,29.5,29.5,29.5,29.5,0
2024-10-08,29.5,29.5,29.5,29.5,0
2024-10-09,29.5,29.5,29.5,29.5,0
2024-10-10,29.5,29.5,29.5,29.5,0
2024-10-11,29.5,29.5,29.5,29.5,0
2024-10-14,29.5,29.5,29.5,29.5,0
2024-10-15,29.5,29.5,29.5,29.5,0
2024-10-16,29.5,29.5,29.5,29.5,0
2024-10-17,31.5,31.5,31.5,31.5,100
2024-10-18,31.5,31.5,31.5,31.5,0
2024-10-21,31.0,31.010000228881836,31.0,31.010000228881836,200
2024-10-22,31.0,31.0,31.0,31.0,0
2024-10-23,31.0,31.0,31.0,31.0,0
2024-10-24,31.0,31.0,31.0,31.0,0
2024-10-25,35.0,35.0,35.0,35.0,100
2024-10-28,35.0,35.0,35.0,35.0,0
2024-10-29,35.0,35.0,35.0,35.0,0
2024-10-30,35.0,35.0,35.0,35.0,0
2024-10-31,31.5,31.5,31.0,31.0,300
2024-11-01,31.5,31.5,31.5,31.5,0
2024-11-04,31.5,31.5,31.5,31.5,0
2024-11-05,31.5,31.5,31.5,31.5,0
2024-11-06,31.5,31.5,31.5,31.5,0
2024-11-07,33.0,33.0,33.0,33.0,100
2024-11-08,33.0,33.0,33.0,33.0,0
2024-11-11,33.400001525878906,33.40999984741211,33.400001525878906,33.40999984741211,200
2024-11-12,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0
2024-11-13,35.0,35.0,34.9900016784668,34.9900016784668,300
2024-11-14,35.0,35.0,35.0,35.0,300
2024-11-18,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,100
2024-11-19,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,0
2024-11-21,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,0
2024-11-22,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,0
2024-11-25,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,0
2024-11-26,33.0099983215332,33.0099983215332,33.0099983215332,33.0099983215332,0
2024-11-27,32.02000045776367,32.02000045776367,32.02000045776367,32.02000045776367,100
2024-11-28,32.5,32.5099983215332,32.5,32.5099983215332,200
2024-11-29,33.5,33.5,33.5,33.5,500
2024-12-02,33.75,33.7599983215332,33.75,33.7599983215332,1400
2024-12-03,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,100
2024-12-04,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0
2024-12-05,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0
2024-12-06,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,200
2024-12-09,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0
2024-12-10,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0
2024-12-11,33.0,33.0,33.0,33.0,100
2024-12-12,33.0,33.0,33.0,33.0,0
2024-12-13,33.0,33.0,33.0,33.0,0
2024-12-16,33.0,33.0,33.0,33.0,0
2024-12-17,35.0,35.0,35.0,35.0,200
2024-12-18,35.0,35.0,35.0,35.0,0
2024-12-19,35.0,35.0,35.0,35.0,0
2024-12-20,35.0,35.0,35.0,35.0,200
2024-12-23,35.0,35.0,35.0,35.0,0
2024-12-26,35.0,35.0,35.0,35.0,0
2024-12-27,35.0,35.0,35.0,35.0,0
2024-12-30,35.0,35.0,35.0,35.0,0
2025-01-02,35.0,35.0,35.0,35.0,0
2025-01-03,35.0,35.0,35.0,35.0,0
2025-01-06,35.0,35.0,35.0,35.0,0
2025-01-07,35.0,35.0,35.0,35.0,0
2025-01-08,35.0,35.0,35.0,35.0,0
2025-01-09,32.0,32.0,31.0,31.0,200
2025-01-10,32.0,32.0,32.0,32.0,0
2025-01-13,32.0,32.0,32.0,32.0,0
2025-01-14,32.0,32.0,32.0,32.0,0
2025-01-15,32.0,32.0,32.0,32.0,0
2025-01-16,32.0,32.0,32.0,32.0,0
2025-01-17,32.0,32.0,32.0,32.0,0
2025-01-20,33.0,33.0,33.0,33.0,100
2025-01-21,33.0,33.0,33.0,33.0,0
2025-01-22,33.0,33.0,33.0,33.0,0
2025-01-23,33.0,33.0,33.0,33.0,0
2025-01-24,33.0,33.0,33.0,33.0,0
2025-01-27,33.0,33.0,33.0,33.0,100
2025-01-28,33.0,33.0,33.0,33.0,0
2025-01-29,33.0,33.0,33.0,33.0,0
2025-01-30,33.0,33.0,33.0,33.0,0
2025-01-31,33.0,33.0,33.0,33.0,0
2025-02-03,31.0,31.0,31.0,31.0,100
2025-02-04,31.0,31.0,31.0,31.0,0
2025-02-05,31.0,31.0,31.0,31.0,0
2025-02-06,31.0,31.0,31.0,31.0,0
2025-02-07,31.0,31.0,31.0,31.0,0
2025-02-10,31.0,31.0,31.0,31.0,0
2025-02-11,31.0,31.0,31.0,31.0,500
2025-02-12,31.0,31.0,31.0,31.0,0
2025-02-13,31.0,31.0,31.0,31.0,500
2025-02-14,31.0,31.0,31.0,31.0,0
2025-02-17,31.0,31.0,31.0,31.0,0
2025-02-18,31.0,31.0,31.0,31.0,0
2025-02-19,31.0,31.0,31.0,31.0,0
2025-02-20,31.0,31.0,31.0,31.0,0
2025-02-21,31.0,31.0,31.0,31.0,0
2025-02-24,31.0,31.0,31.0,31.0,0
2025-02-25,31.0,31.0,31.0,31.0,0
2025-02-26,31.0,31.0,31.0,31.0,0
2025-02-27,31.0,31.0,31.0,31.0,0
2025-02-28,31.0,31.0,31.0,31.0,0
2025-03-05,31.0,31.0,31.0,31.0,0
2025-03-06,31.0,31.0,31.0,31.0,0
2025-03-07,31.0,31.0,31.0,31.0,0
2025-03-10,31.0,31.0,31.0,31.0,0
2025-03-11,31.0,31.0,31.0,31.0,0
2025-03-12,31.0,31.0,31.0,31.0,0
2025-03-13,31.0,31.0,31.0,31.0,0
2025-03-14,31.0,31.0,31.0,31.0,0
2025-03-17,31.0,31.0,31.0,31.0,0
2025-03-18,30.0,30.0,30.0,30.0,100
2025-03-19,31.5,31.5,31.5,31.5,100
2025-03-20,31.5,31.5,31.5,31.5,0
2025-03-21,31.5,31.5,31.5,31.5,0
2025-03-24,35.0,35.0,32.0,32.0,500
2025-03-25,37.0,37.0,37.0,37.0,100
2025-03-26,37.0,37.0,37.0,37.0,0
2025-03-27,37.0,37.0,37.0,37.0,0
2025-03-28,35.0,35.0,33.0,35.0,1200
2025-03-31,35.0,35.0,35.0,35.0,300
2025-04-01,35.0,35.0,35.0,35.0,0
2025-04-02,35.0,35.0,35.0,35.0,100
2025-04-03,35.0,35.0,35.0,35.0,0
2025-04-04,35.0,35.0,35.0,35.0,0
2025-04-07,35.0,35.0,35.0,35.0,0
2025-04-08,35.0,35.0,35.0,35.0,0
2025-04-09,35.0,35.0,35.0,35.0,0
2025-04-10,35.0,35.0,35.0,35.0,0
2025-04-11,35.0,35.0,35.0,35.0,0