Date,Open,High,Low,Close,Volume
2025-03-04,95.49,95.755,94.92,95.5,36132.0
2025-03-05,95.755,96.705,95.63,95.69,5559.0
2025-03-06,95.69,96.79,95.69,96.79,4599.0
2025-03-07,96.705,97.285,96.705,97.285,2647.0
2025-03-10,97.295,97.295,96.82,97.295,1612.0
2025-03-11,97.2,97.2,96.2,96.2,5162.0
2025-03-12,95.87,97.01,95.82,97.01,4766.0
2025-03-13,96.82,97.295,95.905,96.345,4007.0
2025-03-14,96.44,97.295,95.89,96.345,3052.0
2025-03-17,96.44,96.44,95.87,96.155,2552.0
2025-03-18,96.155,96.725,96.105,96.725,427.0
2025-03-19,96.26,98.41,95.88,97.765,5896.0
2025-03-20,97.86,98.145,96.105,96.345,3227.0
2025-03-21,97.295,97.765,96.925,97.295,5339.0
2025-03-24,97.53,97.53,96.58,97.14,3182.0
2025-03-25,97.14,97.765,96.82,97.765,4146.0
2025-03-26,97.575,97.765,97.295,97.295,1881.0
2025-03-27,97.295,97.765,96.82,97.765,4122.0
2025-03-28,97.72,97.72,96.675,96.915,1023.0
2025-03-31,96.58,96.82,96.345,96.535,4112.0
2025-04-01,96.915,97.71,96.915,96.915,1561.0
2025-04-02,96.915,97.69,96.915,97.39,233.0
2025-04-03,96.915,97.625,96.535,96.725,1703.0
2025-04-04,96.82,97.49,96.82,97.39,3989.0
2025-04-07,97.12,97.12,94.92,94.92,8175.0
2025-04-08,95.87,95.88,94.93,95.87,1340.0
2025-04-09,95.865,96.63,94.94,96.345,5774.0
2025-04-10,95.07,102.3,95.07,102.3,5072.0
2025-04-11,101.255,101.255,96.465,97.135,1566.0
2025-04-14,97.135,97.135,97.135,97.135,1432.0
2025-04-15,98.77,98.865,97.23,98.095,780.0
2025-04-16,97.905,98.865,97.425,97.425,6473.0
2025-04-17,97.905,98.48,97.425,97.665,1780.0
2025-04-22,97.665,98.48,97.135,97.33,3306.0
2025-04-23,97.905,98.215,97.04,97.04,7579.0
2025-04-24,98.48,98.48,96.945,97.04,5485.0
2025-04-28,97.04,97.915,97.04,97.22,5078.0
2025-04-29,97.615,98.865,97.605,97.605,2288.0
2025-04-30,98.095,98.865,97.425,98.815,6199.0
2025-05-01,98.815,98.815,97.855,97.855,1994.0
2025-05-02,97.96,98.865,97.96,98.395,3777.0
2025-05-05,98.29,98.865,97.435,97.52,3251.0
2025-05-06,98.855,98.865,97.435,97.47,3032.0
2025-05-07,97.52,97.99,97.445,97.835,5440.0
2025-05-08,97.55,97.835,97.23,97.425,6167.0
2025-05-09,97.83,98.855,97.83,98.855,3865.0
2025-05-12,98.94,99.405,98.41,98.455,4275.0
2025-05-13,98.455,99.405,98.41,99.28,8136.0
2025-05-14,98.99,99.415,97.975,97.975,4637.0
2025-05-15,98.215,98.555,97.925,98.455,2419.0
2025-05-16,99.305,99.415,98.455,99.0,1620.0
2025-05-19,99.0,99.415,97.83,99.415,3617.0
2025-05-20,99.415,99.415,97.975,97.975,11809.0
2025-05-21,97.985,98.845,97.985,98.36,5512.0
2025-05-22,98.37,98.7,98.37,98.65,2470.0
2025-05-23,98.565,98.94,98.505,98.89,3663.0
2025-05-26,98.89,99.415,98.455,99.23,3023.0
2025-05-27,98.94,99.18,98.61,98.94,2554.0
2025-05-28,99.18,99.415,98.71,99.18,4350.0
2025-05-29,98.71,99.18,98.265,98.65,17843.0
2025-05-30,98.455,98.455,97.25,97.26,8093.0
2025-06-02,97.26,98.34,97.26,97.49,5039.0
2025-06-03,97.635,98.63,97.32,98.045,4310.0
2025-06-04,98.045,98.045,98.045,98.045,0.0
2025-06-05,97.975,98.94,97.975,98.07,6678.0
2025-06-06,98.12,98.455,98.12,98.17,838.0
2025-06-10,98.42,98.555,98.025,98.025,3525.0
2025-06-11,98.42,98.46,98.05,98.235,2549.0
2025-06-12,98.845,100.03,98.65,99.9,4097.0
2025-06-13,98.96,98.96,98.085,98.085,7692.0
2025-06-16,98.085,98.525,98.05,98.095,18390.0
2025-06-17,98.465,98.525,98.185,98.475,5802.0
2025-06-18,98.475,99.155,98.33,99.075,15794.0
2025-06-19,99.835,99.94,99.06,99.105,4598.0
2025-06-20,99.06,100.01,98.96,100.01,2236.0
2025-06-23,100.01,100.03,99.06,99.93,5509.0
2025-06-24,99.735,100.01,98.96,99.25,2551.0
2025-06-25,99.545,100.03,98.96,98.96,4232.0
2025-06-26,99.06,99.9,98.96,98.96,3297.0
2025-06-27,99.9,99.91,99.225,99.91,1117.0
2025-06-30,99.9,99.91,99.455,99.91,2247.0
2025-07-01,99.835,99.835,99.06,99.835,2325.0
2025-07-02,99.835,99.91,99.59,99.59,1492.0
2025-07-03,99.91,99.96,99.64,99.96,1983.0
2025-07-04,99.91,100.155,99.35,100.155,7241.0
2025-07-07,99.59,99.835,99.545,99.545,1244.0
2025-07-08,99.825,100.32,99.06,99.64,4619.0
2025-07-09,100.155,100.465,99.64,100.03,1864.0
2025-07-10,100.31,101.49,100.125,100.515,4345.0
2025-07-11,100.625,102.08,100.135,102.08,3990.0
2025-07-14,100.77,101.015,100.235,100.235,4734.0
2025-07-15,100.43,100.625,99.745,99.745,7855.0
2025-07-16,99.855,100.605,99.855,100.525,2757.0
2025-07-17,100.525,100.74,100.05,100.135,1276.0
2025-07-18,100.675,102.53,100.675,102.53,1809.0
2025-07-21,100.625,101.62,100.625,100.635,4018.0
2025-07-22,101.115,101.115,99.89,100.215,2951.0
2025-07-23,100.605,100.82,100.215,100.82,4298.0
2025-07-24,100.995,101.62,100.635,100.8,8892.0
2025-07-25,100.8,100.8,100.8,100.8,32.0
2025-07-28,101.185,101.505,100.87,101.495,2350.0
2025-07-29,100.82,101.57,100.77,100.77,3544.0
2025-07-30,101.355,101.355,100.77,100.87,2705.0
2025-07-31,100.965,100.965,100.38,100.39,4710.0
2025-08-01,100.625,101.29,100.625,100.74,2555.0
2025-08-04,100.84,101.31,100.79,101.31,5420.0
2025-08-05,101.31,102.09,100.82,102.09,7707.0
2025-08-06,102.185,102.185,101.105,102.09,6034.0
2025-08-07,102.09,102.785,101.23,102.48,3572.0
2025-08-08,102.17,103.225,102.09,102.09,2988.0
2025-08-11,102.09,102.335,101.215,101.99,3967.0
2025-08-12,102.53,104.895,102.53,102.685,9712.0
2025-08-13,103.07,103.07,102.675,102.675,3229.0
2025-08-14,102.725,102.87,101.695,101.695,2457.0
2025-08-15,101.94,102.48,100.305,100.955,11662.0
2025-08-18,100.955,100.955,100.25,100.71,12261.0
2025-08-19,100.72,100.72,99.875,99.885,4701.0
2025-08-20,99.905,100.22,99.73,99.73,7631.0
2025-08-21,99.835,101.105,99.825,99.825,5947.0
2025-08-22,99.825,100.71,99.825,100.145,4521.0
2025-08-25,100.22,100.71,99.73,100.22,8838.0
2025-08-26,100.465,100.925,99.975,99.975,3180.0
2025-08-27,101.14,101.15,100.22,100.905,4576.0
2025-08-28,100.875,100.905,100.22,100.22,1149.0
2025-08-29,100.25,101.4,100.22,101.39,6864.0
2025-09-01,101.38,101.38,99.745,99.745,5154.0
2025-09-02,100.905,100.905,99.825,99.995,4325.0
2025-09-03,100.02,100.465,99.995,99.995,3062.0
2025-09-04,100.455,100.455,100.005,100.02,222.0
2025-09-05,100.02,100.22,99.975,100.17,4587.0
2025-09-08,100.16,100.22,99.995,100.22,3557.0
2025-09-09,100.07,100.07,99.05,99.73,11124.0
2025-09-10,99.48,100.305,99.235,100.22,7988.0
2025-09-11,100.135,100.225,99.53,99.58,3432.0
2025-09-12,100.705,100.705,99.965,100.36,4247.0
2025-09-15,100.16,100.31,99.865,99.865,7366.0
2025-09-16,100.01,100.31,99.855,100.02,5311.0
2025-09-17,100.02,100.16,99.32,100.11,13299.0
2025-09-18,100.11,100.11,99.12,99.22,7488.0
2025-09-19,100.08,100.08,99.27,100.06,4467.0
2025-09-22,99.865,100.08,99.665,99.765,10759.0
2025-09-23,99.765,100.01,99.565,100.01,3200.0
2025-09-24,99.865,99.915,99.615,99.615,4563.0
2025-09-25,99.615,99.965,99.37,99.37,13006.0
2025-09-26,99.37,99.815,99.37,99.38,2365.0
2025-09-29,99.815,99.815,99.37,99.37,5298.0
2025-09-30,99.675,99.675,99.42,99.585,7365.0
2025-10-01,99.715,99.765,99.33,99.33,8355.0
2025-10-02,99.655,99.655,99.17,99.17,6551.0
2025-10-03,99.635,99.655,99.025,99.025,7374.0
2025-10-06,99.075,99.41,98.925,99.41,8651.0
2025-10-07,99.38,99.645,98.975,99.645,5084.0
2025-10-08,99.565,99.565,99.22,99.27,4587.0
2025-10-09,99.37,99.53,99.17,99.29,10229.0
2025-10-10,99.805,99.895,99.51,99.61,5478.0
2025-10-13,99.61,99.895,99.36,99.755,7334.0
2025-10-14,99.755,99.805,99.37,99.73,5667.0
2025-10-15,99.41,99.74,99.3,99.73,4452.0
2025-10-16,99.56,99.805,99.26,99.775,6349.0
2025-10-17,99.27,99.785,99.26,99.26,5764.0
2025-10-20,99.11,99.27,97.42,98.595,5888.0
2025-10-21,98.845,99.51,98.615,99.51,10951.0
2025-10-22,99.41,99.785,99.31,99.4,12317.0
2025-10-23,99.01,99.755,99.01,99.71,1648.0
2025-10-24,99.41,99.69,99.41,99.69,4149.0
2025-10-27,99.71,99.71,99.41,99.61,3682.0
2025-10-28,99.41,99.61,99.41,99.61,3376.0
2025-10-29,99.61,99.61,98.91,99.41,5437.0
2025-10-30,99.41,99.65,99.41,99.64,2745.0
2025-10-31,99.4,99.64,98.635,99.64,1111.0
2025-11-03,99.41,99.73,99.41,99.72,2031.0
2025-11-04,99.72,100.87,99.66,100.82,4909.0
2025-11-05,100.65,100.7,99.815,100.405,3307.0
2025-11-06,100.405,100.69,99.805,100.405,3661.0
2025-11-07,99.825,100.405,99.815,99.905,3811.0
2025-11-10,99.905,99.905,99.66,99.895,5290.0
2025-11-11,99.86,99.86,99.51,99.51,1994.0
2025-11-12,99.95,100.1,99.5,99.88,8854.0
2025-11-13,99.7,99.87,99.6,99.8,3076.0
2025-11-14,99.8,99.88,99.7,99.7,4387.0
2025-11-17,99.88,100.0,99.4,99.4,3908.0
2025-11-18,99.45,100.0,99.4,99.4,2756.0
2025-11-19,99.4,99.69,98.72,99.68,5322.0
2025-11-20,99.5,100.0,98.6,100.0,2922.0
2025-11-21,99.5,100.0,99.5,100.0,5289.0
2025-11-24,98.95,100.0,97.24,99.99,20522.0
2025-11-25,100.0,100.2,99.01,100.2,4407.0
2025-11-26,99.3,100.29,99.2,100.0,4179.0