Date,Open,High,Low,Close,Volume
2024-07-31,97.42920939141926,97.68989275796022,97.42920939141926,97.68989275796022,2140.0
2024-08-01,97.92160132958584,97.97953668949494,97.92160132958584,97.97953668949494,1000.0
2024-08-02,98.54918857412348,98.54918857412348,98.54918857412348,98.54918857412348,998.0
2024-08-05,99.5822774914094,99.72710484900688,99.36986501576315,99.41814325703744,2376.0
2024-08-06,96.5505894970836,99.1091815920014,96.5505894970836,99.1091815920014,3524.0
2024-08-07,97.90230041239138,97.90230041239138,97.88298616917116,97.88298616917116,1000.0
2024-08-08,97.80573920680531,97.98918029737236,97.7091827350889,97.98918029737236,2692.0
2024-08-13,99.00297535425656,99.1091815920014,98.93539023625762,99.1091815920014,1014.0
2024-08-14,99.51469377736124,99.51469377736124,99.51469377736124,99.51469377736124,1000.0
2024-08-15,100.57675341998196,100.57675341998196,100.2677918094748,100.42227629784132,3501.0
2024-08-16,100.02640730457064,100.28709801623988,100.02640730457064,100.20019865694174,13440.0
2024-08-19,100.20020725334238,100.4705477432849,100.20020725334238,100.4705477432849,103.0
2024-08-20,100.57675118441234,100.59606542814178,100.27744670263736,100.27744670263736,1416.0
2024-08-21,101.445703349843,101.54225246539066,101.22363375448064,101.39742510895653,13894.0
2024-08-22,100.99191649299226,100.99191649299226,100.8470891335623,100.92433137408833,301.0
2024-08-23,100.41261420400282,100.41261420400282,100.39330732702588,100.39330732702588,2031.0
2024-08-27,101.0788156362023,101.0788156362023,100.75053979779044,100.75053979779044,0.0
2024-08-28,100.64434313082543,100.64434313082543,100.0843552505296,100.22917525719376,1344.0
2024-08-29,99.98779514166604,99.98779514166604,99.98779514166604,99.98779514166604,240.0
2024-09-02,99.36021119919768,99.48572430866504,99.35055407809251,99.35055407809251,15.0
2024-09-03,99.31193105035622,99.41813728179608,99.11883282931544,99.11883282931544,19.0
2024-09-04,100.23882277637402,100.23882277637402,99.98778917849602,100.0843456619898,8329.0
2024-09-05,100.3643328083416,100.3643328083416,99.88157987060792,99.89123699190564,4621.0
2024-09-09,99.68848828557348,99.8333156497904,99.6209031644357,99.6209031644357,134.0
2024-09-10,100.26778609066454,100.33537120891371,100.20985809394398,100.25812896913595,4353.0
2024-09-11,101.165,101.525,100.865,101.475,81362.0
2024-09-12,101.35,101.475,101.08,101.415,6318.0
2024-09-13,101.985,102.09,101.805,101.995,1182.0
2024-09-16,102.045,102.42,102.005,102.085,61222.0
2024-09-17,102.225,102.605,102.22,102.305,13446.0
2024-09-18,102.005,102.025,101.695,101.92,6858.0
2024-09-19,100.74,100.76,100.45,100.7,356.0
2024-09-20,100.7,100.935,100.565,100.565,3288.0
2024-09-23,100.085,100.085,99.7,99.735,1081.0
2024-09-24,100.25,100.25,99.745,100.22,1572.0
2024-09-25,100.53,100.53,99.92,99.92,1063.0
2024-09-26,99.825,99.85,99.425,99.755,3949.0
2024-09-27,99.555,99.565,99.225,99.41,511.0
2024-09-30,99.62,99.775,99.285,99.285,1461.0
2024-10-01,99.34,99.535,98.965,98.965,7248.0
2024-10-02,100.015,100.085,99.765,100.075,4474.0
2024-10-03,99.195,99.34,99.02,99.14,2873.0
2024-10-04,98.51,98.695,98.3,98.49,1553.0
2024-10-07,98.435,98.435,96.195,96.675,870.0
2024-10-08,96.205,98.865,96.195,97.42,33355.0
2024-10-09,97.48,97.48,96.79,96.79,2693.0
2024-10-10,96.78,96.78,96.455,96.615,1170.0
2024-10-11,96.505,96.845,96.505,96.565,11654.0
2024-10-14,95.7,95.91,95.62,95.68,5354.0
2024-10-15,96.095,96.33,96.05,96.125,2074.0
2024-10-16,96.955,97.205,96.935,97.04,5249.0
2024-10-17,97.315,97.315,96.205,96.575,5168.0
2024-10-18,95.67,95.685,95.35,95.415,1527.0
2024-10-21,95.475,95.895,95.475,95.835,626.0
2024-10-22,95.27,95.27,94.21,94.21,2379.0
2024-10-23,94.17,94.17,93.8,93.91,2219.0
2024-10-24,93.8,94.22,93.665,94.19,1252.0
2024-10-25,94.695,94.96,94.695,94.805,2374.0
2024-10-28,94.3,94.365,94.005,94.085,945.0
2024-10-29,94.395,94.48,94.2,94.2,484.0
2024-10-30,94.415,94.55,94.115,94.325,4703.0
2024-10-31,93.87,93.9,93.615,93.9,1872.0
2024-11-01,93.84,93.84,93.08,93.335,1582.0
2024-11-04,93.405,93.605,93.2,93.2,1518.0
2024-11-05,93.41,93.41,93.08,93.295,2490.0
2024-11-06,93.42,93.625,91.71,91.975,4541.0
2024-11-07,92.665,92.665,92.565,92.615,1498.0
2024-11-08,93.46,93.8,93.395,93.625,1701.0
2024-11-11,93.695,93.695,93.385,93.385,1175.0
2024-11-12,93.52,93.88,93.52,93.88,231.0
2024-11-13,92.87,92.945,92.52,92.76,457.0
2024-11-14,92.51,92.51,92.03,92.09,4260.0
2024-11-15,92.895,93.19,92.895,93.19,2248.0
2024-11-18,93.56,93.56,93.21,93.385,14001.0
2024-11-19,93.705,93.745,93.53,93.53,1631.0
2024-11-20,93.78,93.88,93.55,93.745,1624.0
2024-11-21,93.53,93.705,93.47,93.47,940.0
2024-11-22,93.89,94.035,93.735,93.965,2949.0
2024-11-25,95.25,95.25,94.755,95.075,1053.0
2024-11-26,96.085,96.085,95.495,95.495,532.0
2024-11-27,95.535,95.825,95.505,95.825,186.0
2024-11-28,96.125,96.33,95.96,96.255,1740.0
2024-11-29,96.3,96.455,96.04,96.455,4656.0
2024-12-02,97.05,97.05,96.835,97.03,3694.0
2024-12-03,97.47,97.47,97.265,97.38,763.0
2024-12-04,96.835,98.025,96.835,97.75,5867.0
2024-12-05,98.405,98.44,98.21,98.315,1451.0
2024-12-06,98.015,98.355,97.645,98.09,614.0
2024-12-09,98.48,98.54,98.23,98.305,850.0
2024-12-10,97.84,99.17,97.84,99.17,3076.0
2024-12-11,98.83,98.83,98.325,98.41,2016.0
2024-12-12,98.245,98.245,96.945,97.39,1647.0
2024-12-13,97.72,97.72,96.615,97.07,1425.0
2024-12-16,96.78,97.02,96.735,97.02,1329.0
2024-12-17,96.875,97.35,96.855,97.255,1462.0
2024-12-18,96.98,97.525,96.98,97.525,103.0
2024-12-19,96.865,96.905,95.795,95.795,2284.0
2024-12-20,95.24,95.25,94.56,94.56,851.0
2024-12-23,95.445,96.01,95.435,96.0,805.0
2024-12-24,95.405,95.62,95.21,95.23,529.0
2024-12-27,95.485,96.38,95.485,96.38,1562.0
2024-12-30,95.855,95.855,94.84,95.055,9844.0
2024-12-31,96.08,96.165,96.08,96.165,393.0
2025-01-02,95.68,95.69,95.445,95.495,1072.0
2025-01-03,95.595,96.02,95.595,96.02,1102.0
2025-01-06,95.43,95.43,95.085,95.085,10598.0
2025-01-07,94.98,95.035,94.83,94.89,12589.0
2025-01-08,94.155,94.8,94.01,94.55,25080.0
2025-01-09,94.125,94.38,93.765,94.38,7111.0
2025-01-10,94.295,94.32,93.91,93.96,11999.0
2025-01-13,92.835,93.195,92.615,92.97,12562.0
2025-01-14,93.47,93.47,93.08,93.265,4848.0
2025-01-15,92.815,92.96,92.785,92.96,8307.0
2025-01-16,94.32,94.38,94.05,94.38,109.0
2025-01-17,94.625,94.695,94.39,94.53,7754.0
2025-01-20,94.135,94.52,93.93,94.35,998.0
2025-01-21,95.35,95.685,95.28,95.36,3109.0
2025-01-22,95.175,95.245,94.765,95.045,1583.0
2025-01-23,94.9,95.175,94.9,94.97,783.0
2025-01-24,94.79,95.085,94.605,94.785,1375.0
2025-01-28,95.545,95.565,95.135,95.205,1463.0
2025-01-29,95.165,96.185,95.165,95.89,2892.0
2025-01-30,95.89,95.9,95.575,95.9,778.0
2025-01-31,96.195,96.195,95.265,95.265,3098.0
2025-02-03,96.025,96.135,95.615,95.675,522.0
2025-02-04,95.27,95.38,94.91,95.38,1420.0
2025-02-05,95.44,96.68,95.38,96.68,1914.0
2025-02-06,97.22,97.23,96.88,96.88,1184.0
2025-02-07,96.79,97.045,96.505,96.505,479.0
2025-02-10,96.35,96.565,96.065,96.065,434.0
2025-02-11,96.22,96.22,96.025,96.095,441.0
2025-02-12,95.37,95.39,94.99,94.99,1097.0
2025-02-13,94.315,94.9,94.315,94.89,2180.0
2025-02-14,96.135,96.135,95.575,95.8,1600.0
2025-02-17,95.91,95.91,95.195,95.245,682.0
2025-02-18,95.34,95.49,95.035,95.49,5561.0
2025-02-19,94.115,94.55,94.115,94.49,3613.0
2025-02-20,94.565,94.775,94.215,94.49,2737.0
2025-02-21,94.44,94.81,94.38,94.5,3654.0
2025-02-24,95.175,95.46,95.175,95.46,1300.0
2025-02-25,95.47,95.97,95.47,95.78,237.0
2025-02-26,96.35,97.005,96.3,96.505,1031.0
2025-02-27,96.83,96.87,96.68,96.83,253.0
2025-02-28,97.045,97.515,97.045,97.515,90.0
2025-03-03,97.925,97.925,96.88,96.88,1528.0
2025-03-04,97.595,97.925,97.22,97.495,1875.0
2025-03-05,96.455,96.485,95.985,96.36,1376.0
2025-03-06,95.46,95.47,94.89,94.89,6916.0
2025-03-07,95.635,95.96,95.565,95.9,2419.0
2025-03-10,96.195,96.195,95.575,95.575,37934.0
2025-03-11,96.44,96.81,96.165,96.21,19336.0
2025-03-12,95.4,95.505,95.38,95.42,29402.0
2025-03-13,95.29,96.035,95.235,96.005,1128.0
2025-03-14,96.21,96.26,95.625,95.685,8650.0
2025-03-17,95.76,97.28,95.585,95.685,6002.0
2025-03-18,95.92,96.125,95.85,96.005,3418.0
2025-03-19,95.94,95.94,95.675,95.675,29891.0
2025-03-20,96.175,96.985,96.175,96.605,6266.0
2025-03-21,96.3,96.43,96.22,96.26,10986.0
2025-03-24,95.8,96.015,95.74,95.87,12104.0
2025-03-25,95.36,95.645,95.36,95.645,6150.0
2025-03-26,95.39,95.43,94.99,95.115,6579.0
2025-03-27,95.085,95.085,94.745,94.745,54687.0
2025-03-28,95.135,95.33,95.085,95.085,18652.0
2025-03-31,96.36,96.85,96.31,96.31,10284.0
2025-04-01,95.97,96.7,95.97,96.7,1724.0
2025-04-02,96.565,96.76,96.505,96.605,12868.0
2025-04-03,97.68,98.545,97.68,98.395,2967.0
2025-04-04,98.65,98.65,97.795,98.465,15531.0
2025-04-07,99.905,99.905,98.37,98.575,8329.0
2025-04-08,97.115,97.905,96.86,97.215,249629.0
2025-04-09,97.065,97.065,94.04,94.9,68948.0
2025-04-10,96.515,97.345,96.14,96.14,7263.0
2025-04-11,95.0,95.225,94.655,94.75,4476.0
2025-04-14,94.9,95.57,94.71,94.92,615.0
2025-04-15,95.64,96.3,95.51,95.895,2566.0
2025-04-16,96.27,96.34,95.945,96.11,661.0
2025-04-17,96.94,97.295,96.625,96.79,2196.0
2025-04-22,96.475,96.99,96.475,96.545,863.0
2025-04-23,97.295,97.55,97.055,97.055,14558.0
2025-04-24,97.095,97.61,97.095,97.46,1397.0
2025-04-28,98.37,98.725,98.37,98.38,5037.0
2025-04-29,98.34,98.485,98.16,98.485,13220.0
2025-04-30,98.635,99.155,98.555,98.555,1580.0
2025-05-01,98.39,98.455,98.31,98.455,7338.0
2025-05-02,97.785,98.4,97.72,98.3,8620.0
2025-05-05,97.72,97.805,97.365,97.56,284.0
2025-05-06,97.325,97.325,96.73,96.73,1472.0
2025-05-07,97.225,97.64,97.225,97.52,2687.0
2025-05-08,98.445,98.445,97.825,98.015,1946.0
2025-05-09,97.59,97.73,97.365,97.365,9502.0
2025-05-12,97.69,97.69,96.79,96.87,3328.0
2025-05-13,96.16,96.24,95.65,95.885,5350.0
2025-05-14,95.43,95.43,95.035,95.39,1251.0
2025-05-15,94.7,94.7,94.04,94.465,3780.0
2025-05-16,95.38,95.6,94.99,95.095,4292.0
2025-05-19,95.0,95.325,94.505,94.665,988.0
2025-05-20,95.0,96.18,95.0,96.08,5807.0
2025-05-21,95.67,95.875,95.305,95.355,1291.0
2025-05-22,94.515,94.98,94.445,94.73,1478.0
2025-05-23,95.245,95.245,94.95,94.95,12494.0
2025-05-26,95.745,96.005,95.7,95.905,223.0
2025-05-27,97.04,97.295,96.74,97.145,5144.0
2025-05-28,97.56,97.57,96.74,96.95,1752.0
2025-05-29,96.615,96.77,96.33,96.495,1282.0
2025-05-30,97.385,97.795,97.075,97.385,3460.0
2025-06-02,97.59,97.71,97.125,97.71,755.0
2025-06-03,97.47,97.67,97.02,97.67,1219.0
2025-06-04,97.755,98.07,97.54,97.55,2547.0
2025-06-05,98.475,98.485,98.005,98.24,635.0
2025-06-06,97.885,98.055,97.755,97.955,994.0
2025-06-10,97.955,98.2,97.59,98.2,4011.0
2025-06-11,98.055,98.27,97.825,97.825,39503.0
2025-06-12,98.3,98.605,98.055,98.33,2453.0
2025-06-13,98.92,100.025,98.92,99.5,54107.0
2025-06-16,98.41,98.525,97.925,97.925,7027.0
2025-06-17,97.925,98.25,97.67,98.015,35758.0
2025-06-18,98.21,98.21,97.935,98.065,31990.0
2025-06-19,98.495,98.75,98.15,98.505,3789.0
2025-06-20,98.77,98.94,98.425,98.485,4255.0
2025-06-23,98.645,98.715,97.955,98.435,2682.0
2025-06-24,98.97,99.51,98.81,99.44,1759.0
2025-06-25,99.945,100.025,99.49,100.025,5181.0
2025-06-26,99.845,99.925,99.53,99.895,1538.0
2025-06-27,99.965,99.975,99.47,99.47,1539.0
2025-06-30,99.54,99.57,99.245,99.53,1117.0
2025-07-01,99.825,100.285,99.76,100.265,2160.0
2025-07-02,99.935,100.095,99.815,100.055,885.0
2025-07-03,99.57,99.68,99.43,99.55,1345.0
2025-07-04,99.2,99.52,98.995,99.51,747.0
2025-07-07,100.67,100.67,99.41,99.43,3226.0
2025-07-08,99.115,100.135,97.92,100.135,7950.0
2025-07-09,97.545,97.615,96.91,97.07,1316.0
2025-07-10,98.44,98.44,97.99,98.21,807.0
2025-07-11,97.855,97.855,97.425,97.575,3005.0
2025-07-14,97.355,97.355,96.88,96.88,2141.0
2025-07-15,96.98,96.98,96.535,96.73,1581.0
2025-07-16,96.115,96.7,96.105,96.7,6494.0
2025-07-17,97.05,97.725,96.89,97.545,2878.0
2025-07-18,97.505,97.685,97.21,97.635,2273.0
2025-07-21,97.455,97.545,97.26,97.375,2185.0
2025-07-22,97.455,97.93,97.455,97.805,1114.0
2025-07-23,97.96,97.97,97.695,97.725,2205.0
2025-07-24,97.2,97.23,96.86,97.0,14881.0
2025-07-25,97.0,97.21,96.96,96.96,1857.0
2025-07-28,96.95,97.2,96.95,97.18,1670.0
2025-07-29,97.26,97.485,97.16,97.24,2345.0
2025-07-30,97.655,98.39,97.625,98.21,11129.0
2025-07-31,98.12,98.22,98.12,98.22,868.0
2025-08-01,98.05,98.07,97.665,97.845,3994.0
2025-08-04,98.865,99.21,98.29,98.47,1983.0
2025-08-05,99.23,99.23,98.625,98.815,8792.0
2025-08-06,98.865,98.915,98.27,98.27,2438.0
2025-08-07,98.595,98.595,98.33,98.34,911.0
2025-08-08,98.535,98.655,98.39,98.615,930.0
2025-08-11,98.565,98.655,98.28,98.655,692.0
2025-08-12,98.42,98.805,98.2,98.805,994.0
2025-08-13,98.52,99.015,98.52,99.015,1854.0
2025-08-14,99.16,99.31,98.885,98.895,6207.0
2025-08-15,98.705,98.815,98.575,98.695,392.0
2025-08-18,98.27,98.32,98.09,98.09,1385.0
2025-08-19,97.695,97.725,97.375,97.385,2589.0
2025-08-20,97.625,97.835,97.455,97.775,1171.0
2025-08-21,98.18,98.18,97.92,97.92,665.0
2025-08-22,97.275,97.445,97.21,97.335,1665.0
2025-08-25,97.855,98.1,97.795,97.875,12781.0
2025-08-26,97.525,97.745,97.345,97.395,19853.0
2025-08-27,97.355,97.405,97.07,97.365,8964.0
2025-08-28,97.565,97.785,97.565,97.785,861.0
2025-08-29,97.92,98.08,97.715,97.805,1752.0
2025-09-01,97.725,97.815,97.375,97.375,4812.0
2025-09-02,97.08,97.18,96.79,96.86,2263.0
2025-09-03,97.03,97.03,95.99,96.075,58662.0
2025-09-04,97.18,97.325,96.95,97.18,10108.0
2025-09-05,97.325,97.405,97.285,97.405,2086.0
2025-09-08,97.91,98.13,97.725,97.96,8552.0
2025-09-09,98.605,98.805,98.585,98.595,1613.0
2025-09-10,98.22,98.51,98.21,98.51,6035.0
2025-09-11,98.785,99.18,98.785,98.955,1327.0
2025-09-12,99.57,99.57,99.045,99.045,5073.0
2025-09-15,99.085,99.145,98.585,98.855,6201.0
2025-09-16,99.58,99.795,99.52,99.64,2739.0
2025-09-17,99.59,99.62,99.4,99.56,300.0
2025-09-18,99.3,100.135,99.3,99.875,4918.0
2025-09-19,99.145,99.41,99.095,99.17,2963.0
2025-09-22,98.695,98.695,98.11,98.11,706.0
2025-09-23,98.49,98.875,98.49,98.875,2663.0
2025-09-24,99.095,99.115,98.43,98.44,3166.0
2025-09-25,98.15,98.5,97.95,98.24,4789.0
2025-09-26,97.675,97.785,97.505,97.785,5323.0
2025-09-29,98.28,98.5,98.22,98.44,3394.0
2025-09-30,98.965,98.965,98.48,98.51,3978.0
2025-10-01,98.595,98.605,98.31,98.605,1937.0
2025-10-02,98.955,98.975,98.655,98.745,821.0
2025-10-03,98.845,98.845,98.46,98.765,1833.0
2025-10-06,98.28,98.28,97.895,97.99,2112.0
2025-10-07,98.38,98.39,97.575,97.895,2235.0
2025-10-08,98.32,98.36,98.09,98.28,2636.0
2025-10-09,98.915,99.095,98.905,98.985,2610.0
2025-10-10,98.57,98.58,98.32,98.48,14143.0
2025-10-13,99.64,99.64,99.26,99.26,4176.0
2025-10-14,99.55,99.82,99.32,99.82,3154.0
2025-10-15,100.17,100.385,99.9,100.19,4191.0
2025-10-16,100.34,101.47,99.9,100.64,67927.0
2025-10-17,101.39,101.54,101.19,101.45,12689.0
2025-10-20,100.74,100.86,100.52,100.82,2372.0
2025-10-21,101.3,101.7,101.3,101.64,2179.0
2025-10-22,101.7,101.94,101.53,101.83,1979.0
2025-10-23,101.93,102.11,101.64,101.78,3285.0
2025-10-24,101.23,101.47,100.99,101.38,1629.0
2025-10-27,101.49,101.49,100.66,100.66,1340.0
2025-10-28,101.0,101.21,100.9,101.0,1907.0
2025-10-29,101.01,101.38,100.53,100.53,12619.0
2025-10-30,99.63,99.88,99.1,99.88,9235.0
2025-10-31,99.98,99.98,99.63,99.67,5740.0
2025-11-03,99.67,99.67,99.08,99.08,18438.0
2025-11-04,99.09,99.28,98.83,99.0,18598.0
2025-11-05,99.39,99.9,99.37,99.41,3942.0
2025-11-06,99.07,99.11,98.85,99.05,9798.0
2025-11-07,99.35,99.45,99.22,99.28,1634.0
2025-11-10,98.99,98.99,98.71,98.71,22862.0
2025-11-11,98.9,98.9,98.61,98.61,1060.0
2025-11-12,99.32,99.47,99.11,99.11,2317.0
2025-11-13,99.17,99.41,98.34,98.7,50917.0
2025-11-14,98.43,98.7,98.3,98.7,12699.0
2025-11-17,98.34,98.34,97.995,98.09,6463.0
2025-11-18,98.32,98.58,98.04,98.46,2427.0
2025-11-19,98.46,98.61,98.4,98.45,4838.0
2025-11-20,97.95,98.21,97.81,98.21,5448.0
2025-11-21,98.64,98.65,97.88,98.17,1997.0
2025-11-24,98.02,98.02,97.71,97.92,7204.0
2025-11-25,98.32,98.55,98.14,98.38,2756.0
2025-11-26,98.4,98.47,97.62,97.63,6856.0