Date,Open,High,Low,Close,Volume
2025-05-22,729,730,722,725,229
2025-05-23,715,721,705,705,35
2025-05-26,724,726,712,726,249
2025-05-27,712,713,709,709,9
2025-05-28,730,745,730,740,172
2025-05-29,734,748,734,739,8
2025-05-30,744,744,731,735,30
2025-06-02,742,742,730,735,218
2025-06-03,735,742,734,734,51
2025-06-04,750,767,750,760,232
2025-06-05,784,784,772,772,173
2025-06-06,781,786,780,785,35
2025-06-09,785,790,785,790,254
2025-06-10,786,787,777,777,118
2025-06-11,789,799,779,799,34
2025-06-12,778,778,773,777,48
2025-06-13,760,760,750,750,99
2025-06-16,754,755,741,755,101
2025-06-17,764,764,760,761,215
2025-06-18,773,775,773,775,69
2025-06-19,766,767,762,764,74
2025-06-20,760,767,760,767,26
2025-06-23,760,760,745,745,28
2025-06-24,770,783,770,775,183
2025-06-25,780,799,780,786,649
2025-06-26,784,796,784,796,123
2025-06-27,796,796,788,788,148
2025-06-30,800,800,771,785,71
2025-07-01,776,786,776,784,50
2025-07-02,772,790,772,790,24
2025-07-03,802,824,802,824,205
2025-07-04,811,821,810,821,22
2025-07-07,800,802,797,800,166
2025-07-08,784,791,775,775,336
2025-07-09,793,793,774,774,92
2025-07-10,780,795,780,786,1283
2025-07-11,800,812,800,804,20
2025-07-14,799,810,783,810,66
2025-07-15,807,815,807,815,107
2025-07-16,825,831,824,827,32
2025-07-17,842,849,825,834,610
2025-07-18,833,838,833,838,18
2025-07-21,841,860,841,860,109
2025-07-22,839,841,832,832,114
2025-07-23,840,852,840,843,122
2025-07-24,836,847,836,847,262
2025-07-25,831,831,828,828,10
2025-07-28,870,880,867,879,514
2025-07-29,874,895,874,885,187
2025-07-30,912,917,902,902,49
2025-07-31,902,904,881,881,1040
2025-08-01,883,883,833,833,461
2025-08-04,875,884,869,873,925
2025-08-05,880,886,873,873,931
2025-08-06,870,884,860,884,508
2025-08-07,870,890,870,878,36
2025-08-08,888,899,884,884,26
2025-08-11,885,898,885,893,213
2025-08-12,882,904,882,904,7
2025-08-13,909,910,901,903,71
2025-08-14,898,900,891,898,41
2025-08-15,886,906,882,882,26
2025-08-18,880,888,879,888,73
2025-08-19,870,882,870,880,18
2025-08-20,874,898,874,877,29
2025-08-21,885,892,878,878,217
2025-08-22,890,903,890,900,493
2025-08-25,899,908,895,895,57
2025-08-26,890,890,870,878,481
2025-08-27,880,880,880,880,0
2025-08-28,876,880,868,875,74
2025-08-29,870,870,862,865,15
2025-09-01,846,847,835,846,250
2025-09-02,851,860,851,860,49
2025-09-03,861,870,861,870,25
2025-09-04,868,868,865,866,13
2025-09-05,866,867,866,867,7
2025-09-08,866,878,862,873,104
2025-09-09,884,893,878,884,166
2025-09-10,903,909,898,905,219
2025-09-11,904,929,901,910,309
2025-09-12,928,944,923,944,198
2025-09-15,943,949,932,949,200
2025-09-16,961,970,949,949,868
2025-09-17,950,957,935,935,173
2025-09-18,968,978,964,964,576
2025-09-19,980,980,965,967,120
2025-09-22,994,1010,986,986,603
2025-09-23,1008,1020,1000,1000,175
2025-09-24,1002,1022,1000,1000,97
2025-09-25,1020,1020,1000,1008,61
2025-09-26,985,993,958,958,510
2025-09-29,980,1002,980,999,76
2025-09-30,992,1000,984,987,164
2025-10-01,1020,1046,1014,1040,77
2025-10-02,1058,1068,1044,1048,422
2025-10-03,1050,1070,1050,1064,281
2025-10-06,1054,1090,1050,1090,305
2025-10-07,1076,1080,1000,1032,263
2025-10-08,1042,1098,1040,1098,299
2025-10-09,1076,1094,1062,1064,248
2025-10-10,1094,1118,1036,1074,287
2025-10-13,1090,1102,1076,1076,278
2025-10-14,1072,1088,1072,1086,76
2025-10-15,1100,1116,1100,1102,147
2025-10-16,1116,1136,1114,1130,142
2025-10-17,1116,1126,1096,1112,264
2025-10-20,1130,1160,1130,1140,226
2025-10-21,1168,1168,1150,1160,258
2025-10-22,1156,1184,1152,1184,156
2025-10-23,1142,1178,1138,1176,124
2025-10-24,1158,1172,1156,1170,265
2025-10-27,1178,1196,1170,1186,224
2025-10-28,1168,1188,1156,1188,135
2025-10-29,1188,1214,1188,1202,222
2025-10-30,1226,1258,1220,1240,411
2025-10-31,1266,1280,1258,1268,153
2025-11-03,1294,1330,1294,1330,334
2025-11-04,1212,1238,1190,1200,572
2025-11-05,1156,1226,1140,1218,1251
2025-11-06,1146,1158,1066,1118,356
2025-11-07,1114,1136,1064,1096,215
2025-11-10,1142,1166,1142,1150,569
2025-11-11,1152,1174,1152,1160,288