Date,Open,High,Low,Close,Volume
2025-05-22,11.585,11.585,11.585,11.585,0
2025-05-23,11.665,11.665,11.665,11.665,0
2025-05-26,11.61,11.69,11.61,11.69,1
2025-05-27,11.485,11.58,11.485,11.58,1000
2025-05-28,11.33,11.33,11.33,11.33,0
2025-05-29,11.445,11.445,11.445,11.445,0
2025-05-30,11.325,11.325,11.325,11.325,0
2025-06-02,11.26,11.26,11.26,11.26,0
2025-06-03,11.34,11.34,11.34,11.34,0
2025-06-04,11.31,11.31,11.31,11.31,0
2025-06-05,11.075,11.075,11.075,11.075,0
2025-06-06,11.405,11.405,11.405,11.405,0
2025-06-09,11.375,11.375,11.375,11.375,0
2025-06-10,11.33,11.33,11.255,11.255,4
2025-06-11,11.13,11.13,11.13,11.13,0
2025-06-12,11.07,11.07,11.07,11.07,0
2025-06-13,10.95,10.955,10.95,10.955,0
2025-06-16,10.94,10.94,10.94,10.94,0
2025-06-17,11.155,11.155,11.155,11.155,0
2025-06-18,11.005,11.005,11.005,11.005,0
2025-06-19,11.065,11.065,11.065,11.065,0
2025-06-20,10.965,10.965,10.965,10.965,0
2025-06-23,10.84,10.97,10.84,10.97,2
2025-06-24,11.02,11.02,11.02,11.02,0
2025-06-25,11.085,11.085,11.085,11.085,0
2025-06-26,10.94,10.94,10.94,10.94,3000
2025-06-27,10.845,10.845,10.845,10.845,0
2025-06-30,11.01,11.01,11.01,11.01,0
2025-07-01,11.015,11.015,11.015,11.015,0
2025-07-02,11.175,11.175,11.175,11.175,0
2025-07-03,11.245,11.245,11.245,11.245,0
2025-07-04,11.39,11.39,11.39,11.39,0
2025-07-07,11.165,11.165,11.165,11.165,0
2025-07-08,11.31,11.31,11.31,11.31,0
2025-07-09,11.325,11.325,11.325,11.325,0
2025-07-10,11.525,11.525,11.525,11.525,0
2025-07-11,11.41,11.41,11.41,11.41,0
2025-07-14,11.24,11.24,11.24,11.24,0
2025-07-15,11.295,11.295,11.295,11.295,0
2025-07-16,11.18,11.18,11.18,11.18,0
2025-07-17,11.265,11.265,11.265,11.265,0
2025-07-18,11.2,11.2,11.2,11.2,0
2025-07-21,11.25,11.25,11.25,11.25,0
2025-07-22,11.22,11.22,11.22,11.22,0
2025-07-23,11.42,11.42,11.42,11.42,0
2025-07-24,11.625,11.625,11.625,11.625,0
2025-07-25,12.29,12.29,12.29,12.29,0
2025-07-28,12.245,12.245,12.245,12.245,0
2025-07-29,12.135,12.46,12.135,12.46,300
2025-07-30,12.28,12.28,12.28,12.28,0
2025-07-31,12.26,12.26,12.26,12.26,0
2025-08-01,12.41,12.41,12.41,12.41,0
2025-08-04,12.255,12.49,12.255,12.49,1573
2025-08-05,12.41,12.41,12.41,12.41,0
2025-08-06,12.415,12.415,12.415,12.415,0
2025-08-07,12.555,12.555,12.555,12.555,0
2025-08-08,12.635,12.635,12.635,12.635,0
2025-08-11,12.69,12.69,12.69,12.69,0
2025-08-12,12.735,12.735,12.735,12.735,0
2025-08-13,12.725,13.025,12.725,13.025,20
2025-08-14,12.835,12.835,12.835,12.835,0
2025-08-15,12.945,12.945,12.945,12.945,0
2025-08-18,12.9,12.92,12.9,12.92,20
2025-08-19,12.91,12.91,12.91,12.91,0
2025-08-20,12.915,12.915,12.915,12.915,0
2025-08-21,13.03,13.03,13.03,13.03,0
2025-08-22,13.115,13.115,13.115,13.115,0
2025-08-25,13.13,13.13,13.13,13.13,0
2025-08-26,13.055,13.055,13.055,13.055,0
2025-08-27,12.95,12.95,12.95,12.95,0
2025-08-28,12.67,12.685,12.67,12.685,2
2025-08-29,12.7,12.7,12.7,12.7,0
2025-09-01,12.655,12.655,12.655,12.655,0
2025-09-02,12.645,12.645,12.645,12.645,0
2025-09-03,12.475,12.475,12.475,12.475,0
2025-09-04,12.555,12.555,12.555,12.555,0
2025-09-05,12.68,12.68,12.68,12.68,0
2025-09-08,12.425,12.425,12.425,12.425,0
2025-09-09,12.555,12.555,12.555,12.555,0
2025-09-10,12.66,12.66,12.66,12.66,0
2025-09-11,12.825,12.825,12.825,12.825,0
2025-09-12,12.915,12.915,12.915,12.915,0
2025-09-15,13.005,13.005,13.005,13.005,0
2025-09-16,13.17,13.17,13.17,13.17,0
2025-09-17,12.91,12.91,12.91,12.91,0
2025-09-18,12.865,12.865,12.865,12.865,0
2025-09-19,13.06,13.06,13.06,13.06,0
2025-09-22,13.045,13.045,13.045,13.045,0
2025-09-23,12.755,12.755,12.755,12.755,0
2025-09-24,12.73,12.73,12.73,12.73,0
2025-09-25,12.85,12.85,12.85,12.85,0
2025-09-26,12.91,12.91,12.91,12.91,0
2025-09-29,13.19,13.19,13.19,13.19,0
2025-09-30,13.205,13.205,13.205,13.205,0
2025-10-01,13.315,13.315,13.315,13.315,0
2025-10-02,13.525,13.525,13.525,13.525,0
2025-10-03,13.63,13.69,13.63,13.69,53
2025-10-06,13.69,13.69,13.69,13.69,0
2025-10-07,13.515,13.515,13.485,13.485,1
2025-10-08,13.335,13.335,13.335,13.335,0
2025-10-09,13.38,13.38,13.38,13.38,0
2025-10-10,13.41,13.48,13.41,13.48,1000
2025-10-13,13.275,13.405,13.275,13.405,5
2025-10-14,13.22,13.22,13.22,13.22,0
2025-10-15,13.535,13.535,13.535,13.535,0
2025-10-16,13.3,13.3,13.3,13.3,0
2025-10-17,13.16,13.16,13.16,13.16,0
2025-10-20,12.985,13.195,12.985,13.195,300
2025-10-21,13.165,13.165,13.165,13.165
2025-10-22,13.11,13.11,13.11,13.11
2025-10-23,13.25,13.25,13.25,13.25
2025-10-24,12.495,12.495,12.495,12.495
2025-10-27,12.505,12.505,12.505,12.505
2025-10-28,12.615,12.615,12.615,12.615
2025-10-29,12.78,12.78,12.78,12.78
2025-10-30,12.865,12.865,12.865,12.865
2025-10-31,12.83,12.83,12.83,12.83
2025-11-03,12.88,12.88,12.88,12.88
2025-11-04,12.85,12.85,12.85,12.85
2025-11-05,12.94,12.94,12.94,12.94
2025-11-06,13.185,13.185,13.185,13.185
2025-11-07,13.315,13.315,13.315,13.315