Date,Open,High,Low,Close,Volume
2025-03-06,3033.5,3033.5,3033.5,3033.5,140
2025-03-07,3005,3005,2988.25,2988.25,387
2025-03-10,2997.25,2997.25,2997.25,2997.25,0
2025-03-11,2965.5,2965.5,2919.5,2919.5,216
2025-03-12,2923.25,2923.25,2923.25,2923.25,0
2025-03-13,2899,2899,2899,2899,0
2025-03-14,2937.25,2937.25,2937.25,2937.25,0
2025-03-17,2965.5,2965.5,2950.25,2950.25,216
2025-03-18,2936,2936,2936,2936,0
2025-03-19,2957,2957,2957,2957,0
2025-03-20,2976,2976,2959.5,2959.5,198
2025-03-21,2950.5,2950.5,2950.5,2950.5,0
2025-03-25,2997,2997,2984,2984,200
2025-04-03,2997,2997,2997,2997,4000
2025-04-08,2754.5,2754.5,2754.5,2754.5,1093
2025-04-15,2768,2768,2768,2768,60
2025-04-22,2630.25,2630.25,2630.25,2630.25,0
2025-04-23,2732.5,2733,2732.5,2733,292
2025-04-24,2732.5,2733,2717.25,2717.25,7400
2025-04-25,2723.25,2723.25,2723.25,2723.25,0
2025-04-28,2714.25,2714.25,2714.25,2714.25,0
2025-04-29,2727.5,2727.5,2724,2724,446
2025-04-30,2730.75,2730.75,2730.75,2730.75,0
2025-05-01,2810.5,2810.5,2810.5,2810.5,0
2025-05-02,2822.25,2822.25,2822.25,2822.25,0
2025-05-06,2727.5,2807.25,2724,2807.25,446
2025-05-07,2727.5,2809,2724,2809,9899
2025-05-08,2851.75,2851.75,2851.75,2851.75,0
2025-05-09,2860.5,2860.5,2860.5,2860.5,255
2025-05-12,2929.5,2929.5,2929.5,2929.5,0
2025-05-13,2937.5,2939.5,2937,2939.5,1530
2025-05-14,2941.25,2941.25,2941.25,2941.25,0
2025-05-15,2958,2958,2958,2958,0
2025-05-16,2979.5,2979.5,2979.5,2979.5,0
2025-05-19,2929.5,2931.5,2929.5,2931.5,544
2025-05-20,2972.5,2972.5,2972.5,2972.5,0
2025-05-21,2947.5,2947.5,2947.5,2947.5,0
2025-05-22,2920.5,2920.5,2920.5,2920.5,560
2025-05-23,2863.5,2863.5,2863.5,2863.5,0
2025-05-27,2920.5,2920.5,2910.25,2910.25,560
2025-05-28,2922.5,2922.5,2922.5,2922.5,0
2025-05-29,2919,2919,2919,2919,0
2025-06-02,2883,2883,2883,2883,75
2025-06-03,2920.5,2920.5,2920.5,2920.5,0
2025-06-04,2926.25,2926.25,2926.25,2926.25,0
2025-06-05,2928,2933.5,2924.5,2933.5,832
2025-06-06,2960.75,2960.75,2960.75,2960.75,0
2025-06-09,2956,2963.5,2956,2963.5,1270
2025-06-10,2985,2985,2985,2985,0
2025-06-11,2990.5,2990.5,2990.5,2990.5,330
2025-06-12,2970.75,2970.75,2970.75,2970.75,0
2025-06-13,2940.25,2940.25,2940.25,2940.25,0
2025-06-16,2959.5,2959.5,2959.5,2959.5,0
2025-06-17,2971,2971,2971,2971,0
2025-06-18,2966,2966,2966,2966,0
2025-06-19,2927.75,2927.75,2927.75,2927.75,0
2025-06-20,2941.25,2941.25,2941.25,2941.25,0
2025-06-23,2947,2947,2939,2939,6446
2025-06-24,2950,2950,2950,2950,400
2025-06-25,2950,2973,2950,2973,3000
2025-06-26,2958.5,2958.5,2958.5,2958.5,0
2025-06-27,2992,2992,2992,2992,0
2025-06-30,2999.5,2999.5,2999.5,2999.5,0
2025-07-01,3011,3011,3011,3011,0
2025-07-02,3031.75,3031.75,3031.75,3031.75,0
2025-07-03,3050.75,3050.75,3050.75,3050.75,0
2025-07-04,3033.75,3033.75,3033.75,3033.75,0
2025-07-07,3053.5,3053.5,3053.5,3053.5,215
2025-07-08,3048.5,3048.5,3048.5,3048.5,0
2025-07-09,3043.75,3043.75,3043.75,3043.75,0
2025-07-10,3067.25,3067.25,3067.25,3067.25,0
2025-07-11,3053.75,3053.75,3053.75,3053.75,0
2025-07-14,3045.5,3049,3045.5,3049,1730
2025-07-15,3084.5,3084.5,3084.5,3084.5,1297
2025-07-16,3050.25,3050.25,3050.25,3050.25,0
2025-07-17,3083,3083,3083,3083,0
2025-07-18,3081.5,3081.5,3081.5,3081.5,0
2025-07-21,3086.25,3086.25,3086.25,3086.25,0
2025-07-22,3071,3071,3071,3071,0
2025-07-23,3080,3080,3080,3080,0
2025-07-24,3117.5,3117.5,3117.5,3117.5,0
2025-07-25,3137.75,3137.75,3137.75,3137.75,0
2025-07-28,3084.5,3084.5,3084.5,3084.5,4216
2025-07-29,3152.5,3152.5,3152.5,3152.5,0
2025-07-30,3161.25,3161.25,3161.25,3161.25,0
2025-07-31,3166.75,3166.75,3166.75,3166.75,0
2025-08-01,3096,3096,3096,3096,1108
2025-08-04,3111,3111,3111,3111,1100
2025-08-05,3111,3111,3103.25,3103.25,6058
2025-08-06,3090.25,3090.25,3090.25,3090.25,0
2025-08-07,3068.75,3068.75,3068.75,3068.75,0
2025-08-08,3084.25,3084.25,3084.25,3084.25,0
2025-08-11,3094.5,3097,3094.5,3097,435
2025-08-12,3089.25,3089.25,3089.25,3089.25,0
2025-08-13,3103.75,3103.75,3103.75,3103.75,0
2025-08-14,3103,3103,3103,3103,0
2025-08-15,3097.75,3097.75,3097.75,3097.75,0
2025-08-18,3115.25,3115.25,3115.25,3115.25,0
2025-08-19,3120,3120,3120,3120,0
2025-08-20,3113,3113,3113,3113,0
2025-08-21,3120.75,3120.75,3120.75,3120.75,0
2025-08-22,3128.5,3128.5,3128.5,3128.5,1520
2025-08-26,3128.5,3131.25,3128.5,3131.25,1520
2025-08-27,3153.75,3153.75,3153.75,3153.75,0
2025-08-28,3145.25,3145.25,3145.25,3145.25,0
2025-08-29,3145,3145.5,3145,3145.5,4275
2025-09-01,3149.5,3149.5,3149.5,3149.5,55
2025-09-02,3131.75,3131.75,3131.75,3131.75,0
2025-09-03,3149.5,3149.5,3142.75,3142.75,3065
2025-09-04,3149.5,3160.5,3149.5,3160.5,3364
2025-09-05,3171.5,3171.5,3171.5,3171.5,320
2025-09-08,3146.75,3146.75,3146.75,3146.75,0
2025-09-10,3148.25,3148.25,3148.25,3148.25,0
2025-09-11,3182.5,3182.5,3182.5,3182.5,218
2025-09-12,3185,3185,3185,3185,0
2025-09-15,3176.75,3176.75,3176.75,3176.75,0
2025-09-16,3156.75,3156.75,3156.75,3156.75,0
2025-09-17,3168,3168.5,3162,3163,422
2025-09-18,3224,3224,3224,3224,0
2025-09-19,3228,3228,3228,3228,0
2025-09-22,3224.5,3224.5,3224.5,3224.5,44
2025-09-23,3238,3238,3238,3238,0
2025-09-24,3239,3239,3239,3239,48
2025-09-25,3218,3240.5,3216.5,3240.5,1863
2025-09-26,3222.5,3222.5,3222.5,3222.5,0
2025-09-29,3244.5,3244.5,3244.5,3244.5,0
2025-09-30,3237,3237,3237,3237,0
2025-10-01,3252,3252,3252,3252,0
2025-10-02,3277.5,3277.5,3277.5,3277.5,0
2025-10-03,3306.5,3306.5,3306.5,3306.5,1
2025-10-06,3303,3303,3303,3303,0
2025-10-07,3304.25,3304.25,3304.25,3304.25,0
2025-10-08,3314.5,3314.5,3311.5,3311.5,7424
2025-10-09,3351.5,3351.5,3347.5,3347.5,2
2025-10-10,3283.75,3283.75,3283.75,3283.75,0
2025-10-13,3289.75,3289.75,3289.75,3289.75,0
2025-10-14,3273.5,3273.5,3273.5,3273.5,1
2025-10-15,3323,3323,3323,3323,913
2025-10-16,3309,3309,3309,3309,2510
2025-10-17,3243,3243.5,3243,3243.5,915
2025-10-20,3243,3334.25,3243,3334.25,3704
2025-10-21,3347,3347,3347,3347,348
2025-10-22,3372.5,3373.5,3347.5,3347.5,26335
2025-10-23,3352,3352,3352,3352,189
2025-10-24,3378,3406.5,3378,3406.5,650
2025-10-27,3419.5,3419.5,3419.5,3419.5,496
2025-10-28,3457.5,3466.5,3457.5,3466.5,5711
2025-10-29,3481,3481,3481,3481,75
2025-10-30,3501,3501,3501,3501,0
2025-10-31,3478,3485,3478,3485,4535
2025-11-03,3446,3487,3446,3486.5,1087
2025-11-04,3462.75,3462.75,3462.75,3462.75,0
2025-11-05,3466,3466,3466,3466,1
2025-11-06,3458,3458,3458,3458,2836
2025-11-07,3374.75,3374.75,3374.75,3374.75,0
2025-11-10,3426.5,3426.5,3426.5,3426.5,0
2025-11-11,3454.5,3454.5,3454,3454,1518
2025-11-12,3484,3485.5,3483.5,3483.5,1549