Date,Open,High,Low,Close,Volume,OpenInt
2025-02-07,39.46,46.65,39.46,46.65,8,5
2025-02-12,56.65,56.65,52.25,52.25,2,5
2025-02-18,75,75,75,75,1,6
2025-02-19,84.75,84.75,84.75,84.75,1,7
2025-02-21,63.55,63.55,63.55,63.55,1,8
2025-02-26,55.95,55.95,55.65,55.65,20,28
2025-03-10,57.65,57.65,57.65,57.65,1,28
2025-03-18,150.6,150.6,122.8,122.8,2,28
2025-03-19,130,135,130,135,7,23
2025-04-04,42.17,42.17,42.17,42.17,2,23
2025-04-15,85.05,85.05,69.65,69.65,8,31
2025-04-16,71.3,72.85,71.3,72.85,2,33
2025-04-28,148.75,148.75,148.75,148.75,1,33
2025-04-29,150,150,130.25,130.25,11,44
2025-05-05,118,118,118,118,1,45
2025-05-08,113.3,113.3,113.3,113.3,1,46
2025-05-09,159.75,159.75,159,159,4,47
2025-05-14,160.15,160.15,160.15,160.15,1,48
2025-05-15,155.85,155.85,149,149,3,50
2025-05-19,122.95,122.95,122.95,122.95,1,51
2025-05-22,105,105,105,105,3,51
2025-05-29,116.95,116.95,116.95,116.95,1,52
2025-05-30,108.85,108.95,102,108.95,3,52
2025-06-10,122,122,122,122,1,53
2025-06-18,100,100,100,100,1,53
2025-06-20,95,95,95,95,1,54
2025-06-26,122,122,122,122,1,55
2025-07-03,147,147,147,147,1,55
2025-07-18,200,200,187,187,5,56
2025-08-01,130.2,131.5,115.45,115.45,6,61
2025-08-04,110,115,110,115,2,62
2025-08-08,210,210,210,210,1,62
2025-08-11,229.25,229.25,227.35,227.35,10,56
2025-08-22,155,155,155,155,2,58
2025-08-27,98.05,101.95,98.05,101.95,2,60
2025-08-28,98.95,98.95,82.1,82.1,6,66
2025-08-29,85,85,58.2,63.85,29,80
2025-09-01,52.4,52.4,40,43,16,87
2025-09-02,45,49.9,25.55,45,49,84
2025-09-03,47,54.4,47,49.38,9,88
2025-09-04,44.89,74.8,44.89,74.8,6,88
2025-09-05,80,80,57.2,57.2,17,88
2025-09-08,84,94.55,84,94,8,88
2025-09-10,54.3,54.3,37,51.3,7,89
2025-09-11,75.4,75.4,75.4,75.4,2,89
2025-09-12,81.9,81.9,64.5,64.5,2,90
2025-09-16,64,64,44.86,52.9,14,93
2025-09-17,43.46,43.46,35,35,14,98
2025-09-18,29.19,40,28.22,29,35,106
2025-09-19,20.48,20.72,0.29,0.29,114,100