Date,Open,High,Low,Close,Volume
2025-05-22,39.23,39.27,39.23,39.26,100
2025-05-23,39.6,39.6,39.6,39.6,0
2025-05-26,39.5,39.59,39.5,39.59,50
2025-05-27,39.45,39.45,39.45,39.45,0
2025-05-28,39.11,39.11,39.11,39.11,0
2025-05-29,39.3,39.3,38.79,38.79,50
2025-05-30,38.85,38.85,38.85,38.85,0
2025-06-02,38.06,38.42,38.06,38.42,0
2025-06-03,38.56,38.56,38.56,38.56,0
2025-06-04,38.55,38.55,38.55,38.55,0
2025-06-05,37.9,38.09,37.9,38.09,24
2025-06-06,38.14,38.4,38.14,38.4,0
2025-06-09,37.9,38.1,37.9,38.02,40
2025-06-10,37.88,38.14,37.8,38.14,403
2025-06-11,37.77,38.09,37.77,38.09,0
2025-06-12,37.72,38.25,37.72,38.25,200
2025-06-13,37.89,37.89,37.75,37.75,100
2025-06-16,37.7,38.05,37.7,38.05,0
2025-06-17,37.63,37.71,37.63,37.71,0
2025-06-18,37.35,37.96,37.35,37.96,0
2025-06-19,37.64,37.64,36.97,36.97,0
2025-06-20,37.14,37.14,36.91,36.91,0
2025-06-23,36.71,37.11,36.71,37.03,242
2025-06-24,37.71,37.71,37.42,37.42,0
2025-06-25,37.42,37.7,37.42,37.63,56
2025-06-26,37.47,37.92,37.47,37.92,0
2025-06-27,38.07,38.07,38.07,38.07,0
2025-06-30,38.38,38.58,38.14,38.58,151
2025-07-01,38.34,38.41,38.34,38.41,0
2025-07-02,38.67,39.24,38.67,39.24,330
2025-07-03,39,39,39,39,0
2025-07-04,38.79,38.95,38.79,38.95,0
2025-07-07,39.27,39.27,38.95,39.02,232
2025-07-08,38.92,38.92,38.84,38.84,0
2025-07-09,38.74,39.32,38.74,39.32,840
2025-07-10,39.25,39.25,39.09,39.09,0
2025-07-11,38.33,38.57,38.33,38.57,0
2025-07-14,37.95,39.03,37.95,39.03,0
2025-07-15,38.61,38.69,38.61,38.69,200
2025-07-16,38.36,38.62,38.36,38.62,0
2025-07-17,38.49,38.69,38.49,38.69,0
2025-07-18,38.81,38.86,38.81,38.82,0
2025-07-21,38.66,38.66,38.64,38.64,0
2025-07-22,38.36,38.44,38.36,38.44,0
2025-07-23,38.73,38.73,38.73,38.73,0
2025-07-24,38.98,38.98,38.72,38.72,0
2025-07-25,38.22,38.66,38.22,38.66,75
2025-07-28,39.18,39.18,38.3,38.3,50
2025-07-29,38.33,38.33,38.33,38.33,0
2025-07-30,38.92,39.01,38.75,39.01,0
2025-07-31,38.76,38.76,36.31,36.31,200
2025-08-01,35.75,36.23,35.75,36.23,0
2025-08-04,36.54,36.61,36.49,36.49,150
2025-08-05,36.61,36.67,36.61,36.67,0
2025-08-06,36.7,36.9,36.7,36.9,0
2025-08-07,36.88,37.44,36.88,37.44,3000
2025-08-08,37.26,37.89,37.26,37.89,9300
2025-08-11,38.04,38.28,38.04,38.28,0
2025-08-12,38.35,38.56,38.31,38.56,55
2025-08-13,38.1,38.1,38.1,38.1,0
2025-08-14,38.3,38.65,38.3,38.65,0
2025-08-15,39.09,39.32,39.09,39.32,0
2025-08-18,39.45,39.45,39.05,39.05,212
2025-08-19,38.54,39.01,38.54,39.01,128
2025-08-20,38.78,39.14,38.78,39.1,122
2025-08-21,38.81,38.82,38.81,38.82,0
2025-08-22,38.39,38.65,38.39,38.51,9
2025-08-25,38.45,38.45,38.45,38.45,0
2025-08-26,36.85,36.85,35.95,36.38,390
2025-08-27,36.46,36.67,36.46,36.67,231
2025-08-28,36.56,36.56,36.56,36.56,0
2025-08-29,36.57,36.6,36.57,36.6,0
2025-09-01,36.59,36.59,36.18,36.18,20
2025-09-02,35.95,35.95,35.6,35.6,560
2025-09-03,35.64,35.78,35.64,35.78,100
2025-09-04,35.51,35.93,35.51,35.93,70
2025-09-05,36.22,36.22,36.22,36.22,0
2025-09-08,36.07,36.43,36.07,36.43,0
2025-09-09,36.04,36.75,36.04,36.75,0
2025-09-10,36.8,37.31,36.8,37.31,0
2025-09-11,37.28,37.66,37.28,37.66,200
2025-09-12,37.61,37.61,37.61,37.61,0
2025-09-15,37.78,38.2,37.78,38.2,0
2025-09-16,38.2,38.2,37.24,37.24,0
2025-09-17,37.33,37.33,37.21,37.21,150
2025-09-18,37.03,37.26,37.03,37.26,0
2025-09-19,37.07,37.34,37.07,37.34,0
2025-09-22,37.26,37.26,37.11,37.11,0
2025-09-23,37.23,37.59,37.23,37.59,1
2025-09-24,37.57,37.57,37.3,37.3,0
2025-09-25,37.21,37.22,37.05,37.11,1930
2025-09-26,37.18,37.9,37.18,37.9,25
2025-09-29,38.26,38.26,38.26,38.26,0
2025-09-30,38.19,38.19,38.19,38.19,0
2025-10-01,38.16,38.17,38.16,38.17,150
2025-10-02,38.6,38.81,38.6,38.81,100
2025-10-03,38.93,38.96,38.74,38.74,114
2025-10-06,38.28,38.28,38.28,38.28,0
2025-10-07,37.13,37.28,37.13,37.28,170
2025-10-08,37.02,37.02,37.02,37.02,0
2025-10-09,37.76,37.76,37.76,37.76,0
2025-10-10,38.39,38.45,38.39,38.43,560
2025-10-13,38.17,38.35,38.17,38.35,300
2025-10-14,38,38,38,38,200
2025-10-15,39.09,42.3,39.09,41.62,900
2025-10-16,41.19,41.19,40.95,40.98,5755
2025-10-17,40.86,40.86,40.73,40.73,10
2025-10-20,41.41,41.41,41.2,41.32,325
2025-10-21,41,41,40.84,40.84,120
2025-10-22,40.71,41,40.71,40.94,162
2025-10-23,40.73,41.73,40.73,41.73,70
2025-10-24,41.54,41.54,41.54,41.54,0
2025-10-27,41.15,41.15,41.15,41.15,0
2025-10-28,40.48,40.48,40.48,40.48,0
2025-10-29,40.19,40.19,40.19,40.19,0
2025-10-30,39.7,39.7,39.7,39.7,0
2025-10-31,39.35,39.35,39.29,39.29,3
2025-11-03,39.03,39.03,39.03,39.03,0
2025-11-04,38.89,38.89,38.89,38.89,0
2025-11-05,38.22,40.41,38.22,40.41,50
2025-11-06,39.71,39.71,39.71,39.71,0
2025-11-07,39.8,39.8,39.8,39.8,0
2025-11-10,40.02,40.37,40.02,40.37,275
2025-11-11,40.2,40.2,40.2,40.2