Date,Close,High,Low,Open,Volume
2024-04-16,106.66561126708984,107.12937479433806,106.66561126708984,107.12937479433806,500
2024-04-17,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,0
2024-04-18,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,0
2024-04-19,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,100
2024-04-22,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,0
2024-04-23,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,0
2024-04-24,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,0
2024-04-25,106.66561126708984,106.66561126708984,106.66561126708984,106.66561126708984,0
2024-04-26,99.72770690917969,103.41926774130533,99.72770690917969,103.41926774130533,200
2024-04-29,98.31787109375,100.17292526533019,98.31787109375,99.73698640277364,500
2024-04-30,98.31787109375,98.31787109375,98.31787109375,98.31787109375,100
2024-05-02,100.17292785644531,101.92595352781548,98.3178736368815,98.3178736368815,600
2024-05-03,98.82801818847656,100.99842826842453,98.78163900154965,100.99842826842453,300
2024-05-06,98.82801818847656,98.82801818847656,98.82801818847656,98.82801818847656,0
2024-05-07,98.83728790283203,98.83728790283203,98.83728790283203,98.83728790283203,100
2024-05-08,100.17292785644531,100.17292785644531,99.2454007466634,99.2454007466634,500
2024-05-09,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,100
2024-05-10,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,200
2024-05-13,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,200
2024-05-14,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,200
2024-05-15,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,0
2024-05-16,99.24539947509766,99.24539947509766,99.24539947509766,99.24539947509766,100
2024-05-17,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,100
2024-05-20,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,0
2024-05-21,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,200
2024-05-22,98.31787109375,100.17292526533019,98.31787109375,100.17292526533019,200
2024-05-23,98.31787109375,98.31787109375,98.31787109375,98.31787109375,0
2024-05-24,98.31787109375,98.31787109375,98.31787109375,98.31787109375,0
2024-05-27,98.31787109375,98.31787109375,98.31787109375,98.31787109375,0
2024-05-28,98.31787109375,98.31787109375,98.31787109375,98.31787109375,0
2024-05-29,98.31787109375,98.31787109375,98.31787109375,98.31787109375,0
2024-05-31,98.31787109375,98.31787109375,98.31787109375,98.31787109375,0
2024-06-03,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,500
2024-06-04,100.17292785644531,100.17292785644531,100.15438042789658,100.15438042789658,700
2024-06-05,100.17292785644531,100.17292785644531,100.17292785644531,100.17292785644531,200
2024-06-06,101.04480743408203,101.04480743408203,100.17292967062643,100.17292967062643,600
2024-06-07,103.86448669433594,103.87375687018125,103.86448669433594,103.87375687018125,200
2024-06-10,103.86448669433594,103.86448669433594,103.86448669433594,103.86448669433594,0
2024-06-11,103.86448669433594,103.86448669433594,103.86448669433594,103.86448669433594,0
2024-06-12,103.86448669433594,103.86448669433594,103.86448669433594,103.86448669433594,0
2024-06-13,103.86448669433594,103.86448669433594,103.86448669433594,103.86448669433594,0
2024-06-14,102.0279769897461,102.0279769897461,102.0279769897461,102.0279769897461,100
2024-06-17,102.0279769897461,102.0279769897461,102.0279769897461,102.0279769897461,0
2024-06-18,97.44599151611328,99.24539629280841,97.44599151611328,99.24539629280841,800
2024-06-19,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,0
2024-06-20,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,0
2024-06-21,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,0
2024-06-24,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,0
2024-06-25,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,0
2024-06-26,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,0
2024-06-27,97.44599151611328,97.44599151611328,97.44599151611328,97.44599151611328,100
2024-06-28,97.39034271240234,97.39034271240234,97.39034271240234,97.39034271240234,200
2024-07-01,97.39034271240234,97.39034271240234,97.39034271240234,97.39034271240234,0
2024-07-02,97.39034271240234,97.39034271240234,97.39034271240234,97.39034271240234,0
2024-07-03,97.39034271240234,97.39034271240234,97.39034271240234,97.39034271240234,0
2024-07-04,97.39034271240234,97.39034271240234,97.39034271240234,97.39034271240234,0
2024-07-05,97.39034271240234,97.39034271240234,97.39034271240234,97.39034271240234,0
2024-07-08,98.43844604492188,98.43844604492188,98.43844604492188,98.43844604492188,100
2024-07-09,98.43844604492188,98.43844604492188,98.43844604492188,98.43844604492188,0
2024-07-10,101.75899505615234,101.75899505615234,101.75899505615234,101.75899505615234,100
2024-07-11,101.75899505615234,101.75899505615234,101.75899505615234,101.75899505615234,0
2024-07-12,101.75899505615234,101.75899505615234,101.75899505615234,101.75899505615234,0
2024-07-15,101.75899505615234,101.75899505615234,101.75899505615234,101.75899505615234,0
2024-07-16,102.0186996459961,102.0186996459961,102.0186996459961,102.0186996459961,100
2024-07-17,102.0186996459961,102.0186996459961,102.0186996459961,102.0186996459961,100
2024-07-18,97.39962005615234,97.39962005615234,97.39962005615234,97.39962005615234,100
2024-07-19,97.39962005615234,97.39962005615234,97.39962005615234,97.39962005615234,0
2024-07-22,97.39962005615234,97.39962005615234,97.39962005615234,97.39962005615234,0
2024-07-23,103.8830337524414,103.8830337524414,103.8830337524414,103.8830337524414,100
2024-07-24,103.8830337524414,103.8830337524414,103.8830337524414,103.8830337524414,0
2024-07-25,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,200
2024-07-26,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-07-29,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-07-30,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-07-31,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-08-01,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,100
2024-08-02,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,100
2024-08-05,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-08-06,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-08-07,97.48309326171875,97.48309326171875,97.48309326171875,97.48309326171875,0
2024-08-08,97.1120834350586,97.1120834350586,97.1120834350586,97.1120834350586,100
2024-08-09,113.1583023071289,113.1583023071289,102.10218135383434,102.10218135383434,600
2024-08-12,111.31253051757812,114.64234944771881,111.31253051757812,113.15830748614539,1300
2024-08-13,112.9728012084961,115.01335795452054,111.32179706136573,111.32179706136573,800
2024-08-14,105.30975341796875,112.97183557565027,105.30975341796875,112.97183557565027,400
2024-08-15,105.30975341796875,105.30975341796875,105.30975341796875,105.30975341796875,0
2024-08-16,106.25533294677734,106.3138197409459,106.25533294677734,106.3138197409459,600
2024-08-19,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-20,106.25533294677734,106.35281341615264,106.25533294677734,106.35281341615264,500
2024-08-21,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-22,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-23,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-26,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-27,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-28,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-29,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-08-30,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,0
2024-09-02,106.25533294677734,106.25533294677734,106.25533294677734,106.25533294677734,100
2024-09-03,112.09449768066406,112.10424795857794,112.09449768066406,112.10424795857794,200
2024-09-04,112.09449768066406,112.09449768066406,112.09449768066406,112.09449768066406,0
2024-09-05,112.09449768066406,112.09449768066406,112.09449768066406,112.09449768066406,100
2024-09-06,112.09449768066406,112.09449768066406,112.09449768066406,112.09449768066406,100
2024-09-09,112.104248046875,123.80208262567935,112.104248046875,123.80208262567935,400
2024-09-10,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-11,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-12,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-13,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-16,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-17,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-18,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-19,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-20,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-23,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-24,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-25,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-26,112.104248046875,112.104248046875,112.104248046875,112.104248046875,0
2024-09-27,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,100
2024-09-30,113.08881378173828,113.08881378173828,113.08881378173828,113.08881378173828,100
2024-10-01,113.08881378173828,113.08881378173828,113.08881378173828,113.08881378173828,0
2024-10-02,112.15299224853516,116.97834604810637,112.15299224853516,116.97834604810637,200
2024-10-03,123.79232788085938,123.79232788085938,116.97834156701963,116.97834156701963,400
2024-10-04,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,100
2024-10-07,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-10-08,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-10-09,116.97834777832031,116.98809805640776,116.97834777832031,116.98809805640776,200
2024-10-10,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-11,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-14,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-15,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-16,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-17,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-18,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-21,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-22,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-23,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-24,116.97834777832031,116.97834777832031,116.97834777832031,116.97834777832031,0
2024-10-25,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,600
2024-10-28,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,200
2024-10-29,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-10-30,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-10-31,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-11-01,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-11-04,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-11-05,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-11-06,123.80207824707031,123.80207824707031,123.80207824707031,123.80207824707031,0
2024-11-07,128.1887664794922,128.1887664794922,128.1887664794922,128.1887664794922,100
2024-11-08,128.1887664794922,128.1887664794922,128.1887664794922,128.1887664794922,0
2024-11-11,126.7265396118164,128.18876891502967,126.7265396118164,128.18876891502967,300
2024-11-12,128.67617797851562,129.45603657754097,128.67617797851562,129.45603657754097,500
2024-11-13,128.58999633789062,128.58999633789062,128.58999633789062,128.58999633789062,100
2024-11-14,128.0,128.0,128.0,128.0,100
2024-11-18,128.0,128.0,128.0,128.0,200
2024-11-19,123.19999694824219,123.19999694824219,123.19999694824219,123.19999694824219,100
2024-11-21,120.04000091552734,132.99000549316406,119.7699966430664,132.99000549316406,400
2024-11-22,120.04000091552734,120.04000091552734,120.04000091552734,120.04000091552734,0
2024-11-25,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,100
2024-11-26,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0
2024-11-27,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0
2024-11-28,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0
2024-11-29,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0
2024-12-02,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,100
2024-12-03,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0
2024-12-04,120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0
2024-12-05,117.86000061035156,125.0,117.86000061035156,125.0,200
2024-12-06,122.0,122.0,122.0,122.0,100
2024-12-09,122.0,122.0,122.0,122.0,0
2024-12-10,122.0,122.0,122.0,122.0,0
2024-12-11,122.0,122.0,122.0,122.0,0
2024-12-12,122.0,122.0,122.0,122.0,0
2024-12-13,122.0,122.0,122.0,122.0,0
2024-12-16,120.0,120.0,120.0,120.0,100
2024-12-17,122.0999984741211,140.0,122.0999984741211,140.0,1100
2024-12-18,120.0,120.0,120.0,120.0,100
2024-12-19,120.0,120.0,120.0,120.0,0
2024-12-20,120.0,120.0,120.0,120.0,0
2024-12-23,120.0,120.0,120.0,120.0,0
2024-12-26,120.0,120.0,120.0,120.0,100
2024-12-27,120.0,120.0,120.0,120.0,0
2024-12-30,120.0,120.0,120.0,120.0,0
2025-01-02,120.0,120.0,120.0,120.0,0
2025-01-03,122.0,122.0,120.0,120.0,600
2025-01-06,122.0,122.0,122.0,122.0,0
2025-01-07,122.0,122.0,122.0,122.0,0
2025-01-08,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,100
2025-01-09,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0
2025-01-10,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0
2025-01-13,122.19000244140625,122.19000244140625,122.19000244140625,122.19000244140625,100
2025-01-14,122.19000244140625,122.19000244140625,122.19000244140625,122.19000244140625,0
2025-01-15,122.19000244140625,122.19000244140625,122.19000244140625,122.19000244140625,0
2025-01-16,122.19000244140625,122.19000244140625,122.19000244140625,122.19000244140625,0
2025-01-17,158.97000122070312,159.5800018310547,158.97000122070312,159.5800018310547,300
2025-01-20,158.97000122070312,158.97000122070312,158.97000122070312,158.97000122070312,0
2025-01-21,158.97000122070312,158.97000122070312,158.97000122070312,158.97000122070312,0
2025-01-22,158.97000122070312,158.97000122070312,158.97000122070312,158.97000122070312,0
2025-01-23,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,200
2025-01-24,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,100
2025-01-27,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0
2025-01-28,140.82000732421875,140.82000732421875,120.05999755859375,120.05999755859375,200
2025-01-29,140.82000732421875,140.82000732421875,140.82000732421875,140.82000732421875,0
2025-01-30,127.0,127.0,127.0,127.0,100
2025-01-31,127.0,127.0,127.0,127.0,0
2025-02-03,134.49000549316406,134.49000549316406,134.49000549316406,134.49000549316406,100
2025-02-04,134.47999572753906,134.47999572753906,134.47999572753906,134.47999572753906,100
2025-02-05,133.7899932861328,133.7899932861328,133.7899932861328,133.7899932861328,100
2025-02-06,133.7899932861328,133.7899932861328,133.7899932861328,133.7899932861328,0
2025-02-07,125.5,125.5,125.5,125.5,100
2025-02-10,125.0,125.0,125.0,125.0,200
2025-02-11,125.0,125.0,125.0,125.0,100
2025-02-12,121.01000213623047,121.01000213623047,121.01000213623047,121.01000213623047,100
2025-02-13,121.01000213623047,121.01000213623047,121.01000213623047,121.01000213623047,0
2025-02-14,121.01000213623047,121.01000213623047,121.01000213623047,121.01000213623047,0
2025-02-17,121.01000213623047,121.01000213623047,121.01000213623047,121.01000213623047,0
2025-02-18,121.12000274658203,121.12000274658203,121.12000274658203,121.12000274658203,100
2025-02-19,121.08999633789062,121.0999984741211,121.08999633789062,121.0999984741211,200
2025-02-20,121.08999633789062,121.08999633789062,121.08999633789062,121.08999633789062,0
2025-02-21,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,100
2025-02-24,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,0
2025-02-25,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,0
2025-02-26,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,0
2025-02-27,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,0
2025-02-28,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,0
2025-03-05,120.08999633789062,120.08999633789062,120.08999633789062,120.08999633789062,0
2025-03-06,123.25,131.9499969482422,123.25,131.9499969482422,200
2025-03-07,124.0,124.0,124.0,124.0,100
2025-03-10,124.0,124.0,124.0,124.0,0
2025-03-11,124.0,124.0,124.0,124.0,0
2025-03-12,124.0,124.0,124.0,124.0,0
2025-03-13,124.0,124.0,124.0,124.0,0
2025-03-14,130.99000549316406,130.99000549316406,130.99000549316406,130.99000549316406,100
2025-03-17,131.0,131.0,131.0,131.0,100
2025-03-18,131.0,131.0,131.0,131.0,0
2025-03-19,127.5,140.00999450683594,127.5,139.99000549316406,700
2025-03-20,127.5,127.5,127.5,127.5,0
2025-03-21,125.0,125.01000213623047,125.0,125.01000213623047,200
2025-03-24,125.0,125.0,125.0,125.0,0
2025-03-25,132.0,132.0,132.0,132.0,100
2025-03-26,132.0,132.0,132.0,132.0,0
2025-03-27,131.7899932861328,131.7899932861328,131.7899932861328,131.7899932861328,100
2025-03-28,131.7899932861328,131.7899932861328,131.7899932861328,131.7899932861328,0
2025-03-31,131.99000549316406,131.99000549316406,131.99000549316406,131.99000549316406,100
2025-04-01,131.99000549316406,131.99000549316406,131.99000549316406,131.99000549316406,0
2025-04-02,141.99000549316406,141.99000549316406,141.99000549316406,141.99000549316406,100
2025-04-03,140.0,140.0,140.0,140.0,100
2025-04-04,140.0,140.0,140.0,140.0,0
2025-04-07,135.0,135.0,135.0,135.0,100
2025-04-08,133.0,133.0,133.0,133.0,500
2025-04-09,133.0,133.0,133.0,133.0,0
2025-04-10,125.06999969482422,125.08999633789062,125.06999969482422,125.08999633789062,200
2025-04-11,125.06999969482422,125.06999969482422,125.06999969482422,125.06999969482422,0