Date	Open	High	Low	Close	Volume
1/2/2024	4745.2	4754.33	4722.67	4742.83	2439
1/3/2024	4725.07	4729.29	4699.71	4704.81	2460
1/4/2024	4697.42	4726.78	4687.53	4688.68	2372
1/5/2024	4690.57	4721.49	4682.11	4697.24	2212
1/8/2024	4703.7	4764.54	4699.82	4763.54	2312
1/9/2024	4741.93	4765.47	4730.35	4756.5	2241
1/10/2024	4759.94	4790.8	4756.2	4783.45	2166
1/11/2024	4792.13	4798.5	4739.58	4780.24	2321
1/12/2024	4791.18	4802.4	4768.98	4783.83	2252
1/16/2024	4772.35	4782.34	4747.12	4765.98	2602
1/17/2024	4739.13	4744.23	4714.82	4739.21	2323
1/18/2024	4760.1	4785.79	4740.57	4780.94	2595
1/19/2024	4796.28	4842.07	4785.87	4839.81	2778
1/22/2024	4853.42	4868.41	4844.05	4850.43	2674
1/23/2024	4856.8	4866.48	4844.37	4864.6	2410
1/24/2024	4888.56	4903.68	4865.94	4868.55	2710
1/25/2024	4886.66	4898.15	4869.34	4894.16	2926
1/26/2024	4888.91	4906.69	4881.47	4890.97	2392
1/29/2024	4892.95	4929.31	4887.4	4927.93	2318
1/30/2024	4925.89	4931.09	4916.27	4924.97	2600
1/31/2024	4899.19	4906.75	4845.15	4845.65	3305
2/1/2024	4861.11	4906.97	4853.52	4906.19	2850
2/2/2024	4916.06	4975.29	4907.99	4958.61	2805
2/5/2024	4957.19	4957.19	4918.09	4942.81	2595
2/6/2024	4950.16	4957.77	4934.88	4954.23	2489
2/7/2024	4973.05	4999.89	4969.05	4995.06	2600
2/8/2024	4995.16	5000.4	4987.09	4997.91	2439
2/9/2024	5004.17	5030.06	5000.34	5026.61	2314
2/12/2024	5026.83	5048.39	5016.83	5021.84	2244
2/13/2024	4967.94	4971.3	4920.31	4953.17	2596
2/14/2024	4976.44	5002.52	4956.45	5000.62	2325
2/15/2024	5003.14	5032.72	4999.44	5029.73	2449
2/16/2024	5031.13	5038.7	4999.52	5005.57	2321
2/20/2024	4989.32	4993.71	4955.02	4975.51	2479
2/21/2024	4963.03	4983.21	4946	4981.8	2285
2/22/2024	5038.83	5094.39	5038.83	5087.03	2588
2/23/2024	5100.92	5111.06	5081.46	5088.8	2262
2/26/2024	5093	5097.66	5068.91	5069.53	2260
2/27/2024	5074.6	5080.69	5057.29	5078.18	2154
2/28/2024	5067.2	5077.37	5058.35	5069.76	2091
2/29/2024	5085.36	5104.99	5061.89	5096.27	3317
3/1/2024	5098.51	5140.33	5094.16	5137.08	2478
3/4/2024	5130.99	5149.67	5127.18	5130.95	2819
3/5/2024	5110.52	5114.54	5056.82	5078.65	2680
3/6/2024	5108.03	5127.97	5092.22	5104.76	2602
3/7/2024	5132.38	5165.62	5128.21	5157.36	2385
3/8/2024	5164.46	5189.26	5117.5	5123.69	2427
3/11/2024	5111.96	5124.66	5091.14	5117.94	2203
3/12/2024	5134.3	5179.87	5114.48	5175.27	2311
3/13/2024	5173.49	5179.14	5151.88	5165.31	2416
3/14/2024	5175.14	5176.85	5123.3	5150.48	2641
3/15/2024	5123.31	5136.86	5104.35	5117.09	5131
3/18/2024	5154.77	5175.6	5145.47	5149.42	2400
3/19/2024	5139.09	5180.31	5131.59	5178.51	2203
3/20/2024	5181.69	5226.19	5171.55	5224.62	2325
3/21/2024	5253.43	5261.1	5240.66	5241.53	2526
3/22/2024	5242.48	5246.09	5229.87	5234.18	2017
3/25/2024	5219.52	5229.09	5216.09	5218.19	2088
3/26/2024	5228.85	5235.16	5203.42	5203.58	2264
3/27/2024	5226.31	5249.26	5213.92	5248.49	2286
3/28/2024	5248.03	5264.85	5245.82	5254.35	2404
4/1/2024	5257.97	5263.95	5229.2	5243.77	1976
4/2/2024	5204.29	5208.34	5184.05	5205.81	2374
4/3/2024	5194.37	5228.75	5194.37	5211.49	2287
4/4/2024	5244.05	5256.59	5146.06	5147.21	2527
4/5/2024	5158.95	5222.18	5157.21	5204.34	2190
4/8/2024	5211.37	5219.57	5197.35	5202.39	2001
4/9/2024	5217.03	5224.81	5160.78	5209.91	2035
4/10/2024	5167.88	5178.43	5138.7	5160.64	2298
4/11/2024	5172.95	5211.78	5138.77	5199.06	2226
4/12/2024	5171.51	5175.03	5107.94	5123.41	2438
4/15/2024	5149.67	5168.43	5052.47	5061.82	2319
4/16/2024	5064.59	5079.84	5039.83	5051.41	2347
4/17/2024	5068.97	5077.96	5007.25	5022.21	2296
4/18/2024	5031.52	5056.66	5001.89	5011.12	2217
4/19/2024	5005.44	5019.02	4953.56	4967.23	2735
4/22/2024	4987.33	5038.84	4969.4	5010.6	2353
4/23/2024	5028.85	5076.12	5027.96	5070.55	2347
4/24/2024	5084.86	5089.48	5047.02	5071.63	2549
4/25/2024	5019.88	5057.75	4990.58	5048.42	2714
4/26/2024	5084.65	5114.62	5073.14	5099.96	2412
4/29/2024	5114.13	5123.49	5088.65	5116.17	2359
4/30/2024	5103.78	5110.83	5035.31	5035.69	2795
5/1/2024	5029.03	5096.12	5013.45	5018.39	2898
5/2/2024	5049.32	5073.21	5011.05	5064.2	2624
5/3/2024	5122.78	5139.12	5101.22	5127.79	2455
5/6/2024	5142.42	5181	5142.42	5180.74	2196
5/7/2024	5187.2	5200.23	5178.96	5187.7	2293
5/8/2024	5168.98	5191.95	5165.86	5187.67	2108
5/9/2024	5189.03	5215.3	5180.41	5214.08	1976
5/10/2024	5225.49	5239.66	5209.68	5222.68	1879
5/13/2024	5233.08	5237.26	5211.16	5221.42	1962
5/14/2024	5221.1	5250.37	5217.98	5246.68	2036
5/15/2024	5263.26	5311.76	5263.26	5308.15	2316
5/16/2024	5310.07	5325.49	5296.19	5297.1	2209
5/17/2024	5303.1	5305.45	5283.59	5303.27	1970
5/20/2024	5305.35	5325.32	5302.4	5308.13	1850
5/21/2024	5298.69	5324.32	5297.87	5321.41	1990
5/22/2024	5319.28	5323.18	5286.01	5307.01	2095
5/23/2024	5340.26	5341.88	5256.93	5267.84	2298
5/24/2024	5281.45	5311.65	5278.39	5304.72	1743
5/28/2024	5315.91	5315.91	5280.89	5306.04	2122
5/29/2024	5278.73	5282.27	5262.7	5266.95	2263
5/30/2024	5259.77	5260.21	5222.1	5235.48	2347
5/31/2024	5243.21	5280.33	5191.68	5277.51	3927
6/3/2024	5297.15	5302.11	5234.32	5283.4	2312
6/4/2024	5278.24	5298.8	5257.63	5291.34	2176
6/5/2024	5314.48	5354.16	5297.64	5354.03	2174
6/6/2024	5357.8	5362.35	5335.36	5352.96	2039
6/7/2024	5343.81	5375.08	5331.33	5346.99	1873
6/10/2024	5341.22	5365.79	5331.52	5360.79	2464
6/11/2024	5353	5375.95	5327.25	5375.32	2345
6/12/2024	5409.13	5447.25	5409.13	5421.03	2720
6/13/2024	5441.93	5441.93	5402.51	5433.74	2423
6/14/2024	5424.08	5432.39	5403.75	5431.6	2263
6/17/2024	5431.11	5488.5	5420.4	5473.23	2442
6/18/2024	5476.15	5490.38	5471.32	5487.03	2464
6/20/2024	5499.99	5505.53	5455.56	5473.17	2911
6/21/2024	5466.77	5478.31	5452.03	5464.62	5250
6/24/2024	5459.58	5490.66	5447.59	5447.87	2785
6/25/2024	5460.73	5472.88	5446.56	5469.3	2622
6/26/2024	5460.71	5483.14	5451.87	5477.9	2599
6/27/2024	5473.59	5490.81	5467.54	5482.87	2480
6/28/2024	5488.48	5523.64	5451.12	5460.48	4198
7/1/2024	5471.08	5479.55	5446.53	5475.09	2434
7/2/2024	5461.84	5509.69	5458.43	5509.01	2343
7/3/2024	5507.44	5539.27	5507.42	5537.02	1561
7/5/2024	5537.91	5570.33	5531.63	5567.19	2264
7/8/2024	5572.75	5583.11	5562.51	5572.85	2333
7/9/2024	5584.24	5590.75	5574.57	5576.98	2413
7/10/2024	5591.26	5635.39	5586.44	5633.91	2301
7/11/2024	5635.21	5642.45	5576.53	5584.54	2887
7/12/2024	5590.76	5655.56	5590.44	5615.35	2473
7/15/2024	5638.16	5666.94	5614.75	5631.22	2411
7/16/2024	5644.09	5669.67	5639.02	5667.2	2528
7/17/2024	5610.07	5622.49	5584.81	5588.27	3173
7/18/2024	5608.56	5614.05	5522.81	5544.59	2935
7/19/2024	5543.37	5557.5	5497.04	5505	2649
7/22/2024	5544.54	5570.36	5529.04	5564.41	2526
7/23/2024	5565.3	5585.34	5550.9	5555.74	2426
7/24/2024	5505.84	5508.04	5419.98	5427.13	3051
7/25/2024	5428.7	5491.59	5390.95	5399.22	3529
7/26/2024	5433.67	5488.32	5430.7	5459.1	2645
7/29/2024	5476.55	5487.74	5444.44	5463.54	2380
7/30/2024	5478.73	5489.46	5401.7	5436.44	3025
7/31/2024	5505.59	5551.51	5493.75	5522.3	3467
8/1/2024	5537.84	5566.16	5410.42	5446.68	3466
8/2/2024	5376.63	5383.89	5302.03	5346.56	4006
8/5/2024	5151.14	5250.89	5119.26	5186.33	4014
8/6/2024	5206.42	5312.34	5193.56	5240.03	3180
8/7/2024	5293.13	5330.64	5195.54	5199.5	2994
8/8/2024	5252.57	5328.03	5233.85	5319.31	2715
8/9/2024	5314.66	5358.67	5300.84	5344.16	2195
8/12/2024	5351.88	5371.2	5324.37	5344.39	2286
8/13/2024	5376.98	5436.5	5376.98	5434.43	2602
8/14/2024	5442.36	5463.22	5415.91	5455.21	2352
8/15/2024	5501.13	5546.23	5501.13	5543.22	2677
8/16/2024	5530.5	5561.98	5525.17	5554.25	2291
8/19/2024	5557.23	5608.3	5550.74	5608.25	2092
8/20/2024	5602.88	5620.51	5585.5	5597.12	2144
8/21/2024	5603.09	5632.68	5591.57	5620.85	2043
8/22/2024	5637.77	5643.22	5560.95	5570.64	2230
8/23/2024	5602.49	5641.82	5585.16	5634.61	2217
8/26/2024	5639.66	5651.62	5602.34	5616.84	2019
8/27/2024	5602.89	5631.18	5593.48	5625.8	1986
8/28/2024	5624.51	5627.03	5560.95	5592.18	2195
8/29/2024	5607.3	5646.95	5583.71	5591.96	2331
8/30/2024	5612.74	5651.37	5581.79	5648.4	2764
9/3/2024	5623.89	5623.89	5504.33	5528.93	2919
9/4/2024	5506.68	5552.99	5503.66	5520.07	2508
9/5/2024	5520.08	5546.3	5480.54	5503.41	2459
9/6/2024	5507.33	5522.47	5402.62	5408.42	2846
9/9/2024	5442.07	5484.2	5434.49	5471.05	2597
9/10/2024	5490.51	5497.91	5441.72	5495.52	2556
9/11/2024	5496.42	5560.41	5406.96	5554.13	2841
9/12/2024	5557.48	5600.71	5535.5	5595.76	2600
9/13/2024	5603.34	5636.27	5601.65	5626.02	2218
9/16/2024	5615.21	5636.05	5604.53	5633.09	2356
9/17/2024	5655.51	5670.81	5614.05	5634.58	2352
9/18/2024	5641.68	5689.75	5615.08	5618.26	2478
9/19/2024	5702.63	5733.57	5686.42	5713.64	2802
9/20/2024	5709.64	5715.14	5674.49	5702.55	5746
9/23/2024	5711.9	5725.36	5704.22	5718.57	2422
9/24/2024	5727.66	5735.32	5698.99	5732.93	2561
9/25/2024	5733.65	5741.03	5712.06	5722.26	2462
9/26/2024	5762.22	5767.37	5721.01	5745.37	2773
9/27/2024	5755.36	5763.78	5727.34	5738.17	2331
9/30/2024	5726.52	5765.14	5703.53	5762.48	2526
10/1/2024	5757.73	5757.73	5681.28	5708.75	2661
10/2/2024	5698.14	5719.63	5674	5709.54	2249
10/3/2024	5698.19	5718.78	5677.37	5699.94	2210
10/4/2024	5737.48	5753.21	5702.83	5751.07	2221
10/7/2024	5737.8	5739.34	5686.85	5695.94	2293
10/8/2024	5719.14	5757.6	5714.56	5751.13	2187
10/9/2024	5751.8	5796.8	5745.02	5792.04	2173
10/10/2024	5778.36	5795.03	5764.76	5780.05	2068
10/11/2024	5775.09	5822.13	5775.09	5815.03	2128
10/14/2024	5829.81	5871.41	5829.57	5859.85	1983
10/15/2024	5866.74	5870.36	5804.48	5815.26	2826
10/16/2024	5816.58	5846.52	5808.34	5842.47	2270
10/17/2024	5875.62	5878.46	5840.25	5841.47	2348
10/18/2024	5859.43	5872.17	5846.11	5864.67	2152
10/21/2024	5857.82	5866.92	5824.79	5853.98	2107
10/22/2024	5832.7	5863.04	5821.17	5851.2	2282
10/23/2024	5834.5	5834.85	5762.41	5797.42	2404
10/24/2024	5817.8	5817.8	5784.92	5809.86	2309
10/25/2024	5826.75	5862.82	5799.98	5808.12	2286
10/28/2024	5833.93	5842.92	5823.08	5823.52	2230
10/29/2024	5819.68	5847.19	5802.17	5832.92	2703
10/30/2024	5832.65	5850.94	5811.28	5813.67	2883
10/31/2024	5775.34	5775.34	5702.86	5705.45	3348
11/1/2024	5723.22	5772.52	5723.22	5728.8	2795
11/4/2024	5725.15	5741.43	5696.51	5712.69	2435
11/5/2024	5722.43	5783.44	5722.1	5782.76	2416
11/6/2024	5864.89	5936.14	5864.89	5929.04	4188
11/7/2024	5947.21	5983.84	5947.21	5973.1	3113
11/8/2024	5976.76	6012.45	5976.76	5995.54	2776
11/11/2024	6008.86	6017.31	5986.69	6001.35	2765
11/12/2024	6003.6	6009.92	5960.08	5983.99	2636
11/13/2024	5985.75	6008.19	5965.91	5985.38	2607
11/14/2024	5989.68	5993.88	5942.28	5949.17	2650
11/15/2024	5912.79	5915.32	5853.01	5870.62	3307
11/18/2024	5874.17	5908.12	5865.95	5893.62	2874
11/19/2024	5870.05	5923.51	5855.29	5916.98	2728
11/20/2024	5914.34	5920.67	5860.56	5917.11	2623
11/21/2024	5940.58	5963.32	5887.26	5948.71	2889
11/22/2024	5944.36	5972.9	5944.36	5969.34	2642
11/25/2024	5992.28	6020.75	5963.91	5987.37	3981
11/26/2024	6000.03	6025.42	5992.27	6021.63	2440
11/27/2024	6014.11	6020.16	5984.87	5998.74	2099
11/29/2024	6003.98	6044.17	6003.98	6032.38	1465
12/2/2024	6040.11	6053.58	6035.33	6047.15	2758
12/3/2024	6042.97	6052.07	6033.39	6049.88	2656
12/4/2024	6069.39	6089.84	6061.06	6086.49	2712
12/5/2024	6089.03	6094.55	6072.9	6075.11	2675
12/6/2024	6081.38	6099.97	6079.98	6090.27	2527
12/9/2024	6083.01	6088.51	6048.63	6052.85	2942
12/10/2024	6057.59	6065.4	6029.89	6034.91	2803
12/11/2024	6060.15	6092.59	6060.15	6084.19	2909
12/12/2024	6074.29	6079.68	6051.25	6051.25	2408
12/13/2024	6068.17	6078.58	6035.77	6051.09	2525
12/16/2024	6063.79	6085.19	6059.14	6074.08	3114
12/17/2024	6052.55	6057.68	6035.19	6050.61	3038
12/18/2024	6047.65	6070.67	5867.79	5872.16	3400
12/19/2024	5912.71	5935.52	5866.07	5867.08	3296
12/20/2024	5842	5982.06	5832.3	5930.85	6423
12/23/2024	5940.25	5978.25	5902.57	5974.07	2323
12/24/2024	5984.63	6040.1	5981.44	6040.04	1133
12/26/2024	6024.97	6049.75	6007.37	6037.59	1506
12/27/2024	6006.17	6006.17	5932.95	5970.84	1818
12/30/2024	5920.67	5940.79	5869.16	5906.94	1943
12/31/2024	5919.74	5929.74	5868.86	5881.63	1797