Date,Open,High,Low,Close,Volume
2025-05-22,133200,133200,133200,133200,0
2025-05-23,132800,132800,132800,132800,0
2025-05-26,134200,134200,134200,134200,0
2025-05-27,136000,136000,136000,136000,0
2025-05-28,135800,135800,135800,135800,0
2025-05-29,135200,135200,135200,135200,0
2025-05-30,137200,137200,137200,137200,0
2025-06-02,137000,137000,137000,137000,0
2025-06-03,137400,137400,137400,137400,0
2025-06-04,137000,137000,137000,137000,0
2025-06-05,137200,137200,137200,137200,0
2025-06-06,135200,135200,135200,135200,0
2025-06-09,135400,135400,135400,135400,0
2025-06-10,136400,136400,136400,136400,0
2025-06-11,137000,137000,137000,137000,0
2025-06-12,137600,139200,137600,139200,2
2025-06-13,139600,139600,139600,139600,0
2025-06-16,140000,140000,140000,140000,0
2025-06-17,138000,138000,138000,138000,0
2025-06-18,139800,139800,139800,139800,0
2025-06-19,141200,141200,141200,141200,0
2025-06-20,140400,140400,140400,140400,0
2025-06-23,139600,139600,139600,139600,0
2025-06-24,136400,136400,136400,136400,0
2025-06-25,137200,137200,137200,137200,0
2025-06-26,137200,137200,137200,137200,0
2025-06-27,139800,139800,139800,139800,0
2025-06-30,140000,140000,140000,140000,0
2025-07-01,140200,140200,140200,140200,0
2025-07-02,140600,140600,140600,140600,0
2025-07-03,140600,140600,140600,140600,0
2025-07-04,139800,140600,139800,140600,1
2025-07-07,139200,139200,139200,139200,0
2025-07-08,140800,140800,140800,140800,0
2025-07-09,141800,141800,141800,141800,0
2025-07-10,138600,138600,138600,138600,0
2025-07-11,138400,138400,138400,138400,0
2025-07-14,139800,139800,139800,139800,0
2025-07-15,139200,139200,139200,139200,0
2025-07-16,139800,139800,139800,139800,0
2025-07-17,138800,141000,138800,141000,4
2025-07-18,141200,141200,141200,141200,0
2025-07-21,142600,142600,142600,142600,0
2025-07-22,143000,143000,136800,136800,1
2025-07-23,135800,135800,135800,135800,0
2025-07-24,134800,135000,134800,135000,1
2025-07-25,131000,131000,131000,131000,0
2025-07-28,128200,128200,128200,128200,0
2025-07-29,125600,125600,125600,125600,0
2025-07-30,127800,127800,127800,127800,0
2025-07-31,126000,126000,126000,126000,0
2025-08-01,125800,125800,125800,125800,0
2025-08-04,123200,123200,123200,123200,0
2025-08-05,125000,125000,125000,125000,0
2025-08-06,125600,125600,125600,125600,0
2025-08-07,123800,123800,123800,123800,0
2025-08-08,124600,124600,124600,124600,1
2025-08-11,121600,121600,121600,121600,0
2025-08-12,120800,120800,120800,120800,0
2025-08-13,120600,122000,120600,122000,1
2025-08-14,120600,120600,120600,120600,0
2025-08-15,121200,121200,121200,121200,0
2025-08-18,121000,121000,121000,121000,0
2025-08-19,121000,121000,121000,121000,0
2025-08-20,121800,121800,121800,121800,0
2025-08-21,126000,126000,126000,126000,0
2025-08-22,125000,125000,125000,125000,0
2025-08-25,124400,124400,124400,124400,0
2025-08-26,124000,124000,124000,124000,0
2025-08-27,125000,125000,125000,125000,0
2025-08-28,125800,125800,125800,125800,0
2025-08-29,125800,125800,125800,125800,0
2025-09-01,126600,126600,126600,126600,0
2025-09-02,126800,126800,126800,126800,0
2025-09-03,126600,126600,126600,126600,0
2025-09-04,129200,129200,129200,129200,0
2025-09-05,130000,130000,130000,130000,0
2025-09-08,132000,132000,132000,132000,0
2025-09-09,132000,132000,132000,132000,0
2025-09-10,132800,132800,132800,132800,0
2025-09-11,132400,132400,132400,132400,0
2025-09-12,132000,132000,132000,132000,0
2025-09-15,132200,132200,132200,132200,0
2025-09-16,132200,132200,132200,132200,0
2025-09-17,128600,128600,128600,128600,0
2025-09-18,128000,128000,128000,128000,0
2025-09-19,129600,129600,129600,129600,0
2025-09-22,131400,131400,131400,131400,0
2025-09-23,130000,130000,130000,130000,0
2025-09-24,129400,129400,129400,129400,0
2025-09-25,129200,129200,129200,129200,0
2025-09-26,128000,128000,128000,128000,0
2025-09-29,127800,127800,127800,127800,0
2025-09-30,126400,126400,126400,126400,0
2025-10-01,126800,126800,126800,126800,0
2025-10-02,126000,126000,126000,126000,0
2025-10-03,127400,127400,127400,127400,0
2025-10-06,126000,126000,126000,126000,0
2025-10-07,127400,127400,127400,127400,0
2025-10-08,129600,129600,129600,129600,0
2025-10-09,129600,129600,129600,129600,0
2025-10-10,135000,135000,135000,135000,0
2025-10-13,134800,134800,134800,134800,0
2025-10-14,135800,138400,135800,138400,1
2025-10-15,137400,137400,137400,137400
2025-10-16,138200,138200,138200,138200
2025-10-17,140600,140600,140600,140600
2025-10-20,140200,140200,140200,140200
2025-10-21,141000,141000,141000,141000
2025-10-22,141800,141800,141800,141800
2025-10-23,141600,141600,141600,141600
2025-10-24,141400,141400,141200,141200
2025-10-27,140200,140200,140200,140200
2025-10-28,139000,139000,139000,139000
2025-10-29,136400,136400,136400,136400
2025-10-30,132800,132800,132800,132800
2025-10-31,133400,133400,133400,133400
2025-11-03,132000,132000,132000,132000
2025-11-04,129800,129800,129800,129800
2025-11-05,132200,132200,132200,132200
2025-11-06,132000,132000,132000,132000
2025-11-07,132800,132800,132800,132800
2025-11-10,133600,133600,133600,133600
2025-11-11,133400,133400,133400,133400