Date,Open,High,Low,Close,Volume
2025-05-22,872,874,866,866,25
2025-05-23,872,878,862,866,82
2025-05-26,872,880,858,874,147
2025-05-27,868,868,856,856,37
2025-05-28,886,892,886,888,38
2025-05-29,890,904,890,896,8
2025-05-30,896,896,882,882,29
2025-06-02,894,896,894,896,51
2025-06-03,896,916,896,916,155
2025-06-04,922,928,916,920,68
2025-06-05,940,956,940,956,69
2025-06-06,952,954,950,950,0
2025-06-09,954,954,954,954,5
2025-06-10,958,958,958,958,0
2025-06-11,948,956,948,956,17
2025-06-12,946,948,946,948,20
2025-06-13,912,928,912,928,24
2025-06-16,904,904,904,904,0
2025-06-17,926,938,918,938,51
2025-06-18,946,948,924,924,48
2025-06-19,938,940,926,926,19
2025-06-20,920,944,920,944,0
2025-06-23,910,912,904,904,29
2025-06-24,940,970,940,970,344
2025-06-25,970,970,962,962,27
2025-06-26,946,952,940,940,66
2025-06-27,942,954,942,954,40
2025-06-30,926,960,926,950,23
2025-07-01,938,942,938,942,21
2025-07-02,930,946,930,946,18
2025-07-03,980,990,980,988,40
2025-07-04,972,980,972,980,108
2025-07-07,960,960,932,932,20
2025-07-08,942,958,942,958,38
2025-07-09,936,936,936,936,15
2025-07-10,944,948,942,942,52
2025-07-11,966,972,962,962,129
2025-07-14,956,982,942,982,26
2025-07-15,970,990,970,990,24
2025-07-16,994,1010,994,1000,128
2025-07-17,1020,1035,1000,1000,217
2025-07-18,1020,1020,1020,1020,0
2025-07-21,1040,1055,1040,1050,94
2025-07-22,1020,1020,1005,1005,33
2025-07-23,1000,1055,1000,1055,41
2025-07-24,1015,1030,1015,1030,6
2025-07-25,1005,1005,1005,1005,10
2025-07-28,1075,1090,1070,1090,249
2025-07-29,1100,1100,1085,1085,55
2025-07-30,1140,1140,1120,1130,89
2025-07-31,1115,1125,1080,1080,55
2025-08-01,1085,1085,1055,1055,15
2025-08-04,1080,1115,1080,1115,136
2025-08-05,1080,1085,1075,1075,17
2025-08-06,1060,1060,1060,1060,0
2025-08-07,1075,1095,1075,1090,31
2025-08-08,1100,1105,1080,1080,20
2025-08-11,1090,1095,1085,1085,47
2025-08-12,1080,1105,1080,1090,30
2025-08-13,1095,1100,1095,1100,11
2025-08-14,1095,1100,1095,1100,447
2025-08-15,1090,1090,1080,1085,35
2025-08-18,1070,1110,1070,1070,24
2025-08-19,1070,1080,1070,1080,104
2025-08-20,1065,1100,1065,1080,44
2025-08-21,1080,1080,1080,1080,11
2025-08-22,1080,1090,1080,1090,15
2025-08-25,1100,1100,1095,1095,9
2025-08-26,1080,1080,1060,1060,42
2025-08-27,1095,1105,1095,1105,8
2025-08-28,1075,1075,1070,1070,13
2025-08-29,1070,1075,1060,1060,13
2025-09-01,1035,1035,1025,1025,7
2025-09-02,1055,1065,1040,1060,13
2025-09-03,1060,1080,1060,1080,5
2025-09-04,1065,1065,1065,1065,30
2025-09-05,1070,1070,1070,1070,11
2025-09-08,1070,1095,1060,1095,41
2025-09-09,1080,1095,1080,1090,100
2025-09-10,1110,1115,1110,1115,174
2025-09-11,1115,1145,1115,1145,111
2025-09-12,1150,1170,1150,1170,76
2025-09-15,1170,1180,1170,1170,23
2025-09-16,1210,1220,1195,1195,198
2025-09-17,1195,1205,1190,1205,8
2025-09-18,1220,1235,1215,1220,219
2025-09-19,1200,1210,1200,1210,62
2025-09-22,1255,1275,1255,1255,555
2025-09-23,1285,1295,1275,1290,55
2025-09-24,1285,1295,1285,1290,60
2025-09-25,1285,1300,1285,1300,31
2025-09-26,1270,1270,1230,1230,46
2025-09-29,1265,1285,1265,1275,47
2025-09-30,1255,1260,1255,1260,25
2025-10-01,1290,1370,1290,1370,133
2025-10-02,1350,1360,1345,1360,56
2025-10-03,1345,1375,1345,1375,18
2025-10-06,1350,1405,1350,1405,178
2025-10-07,1395,1415,1395,1400,78
2025-10-08,1335,1430,1335,1405,232
2025-10-09,1435,1435,1420,1430,22
2025-10-10,1425,1430,1415,1415,21
2025-10-13,1365,1420,1365,1395,290
2025-10-14,1395,1395,1380,1385,37
2025-10-15,1420,1435,1420,1435,7
2025-10-16,1460,1480,1460,1480,314
2025-10-17,1465,1480,1440,1450,93
2025-10-20,1465,1495,1465,1495,45
2025-10-21,1480,1480,1440,1440,43
2025-10-22,1460,1485,1455,1485,17
2025-10-23,1435,1455,1430,1445,97
2025-10-24,1480,1480,1470,1470,60
2025-10-27,1520,1530,1500,1530,158
2025-10-28,1495,1505,1495,1505,36
2025-10-29,1495,1540,1495,1540,24
2025-10-30,1560,1565,1550,1550,184
2025-10-31,1620,1635,1610,1630,157
2025-11-03,1650,1705,1650,1700,750
2025-11-04,1570,1605,1555,1605,133
2025-11-05,1500,1570,1485,1570,283
2025-11-06,1500,1505,1405,1410,267
2025-11-07,1445,1460,1425,1425,123