Date,Open,High,Low,Close,Volume
2025-05-22,18.71,18.895,18.71,18.895,2095
2025-05-23,19,19,18.85,18.96,2465
2025-05-26,18.93,19.1,18.93,19.1,1933
2025-05-27,18.985,19,18.97,19,12
2025-05-28,18.985,19.05,18.85,18.85,5664
2025-05-29,18.925,18.925,18.85,18.85,300
2025-05-30,18.89,19.04,18.89,19.04,190
2025-06-02,18.87,19.055,18.87,19.055,200
2025-06-03,19.115,19.215,19.11,19.11,850
2025-06-04,19.11,19.11,19.11,19.11,0
2025-06-05,19.035,19.335,19.035,19.335,1070
2025-06-06,19.255,19.475,19.22,19.41,2110
2025-06-09,19.165,19.165,19.165,19.165,0
2025-06-10,19.1,19.1,19.07,19.075,200
2025-06-11,18.985,19.31,18.985,19.31,451
2025-06-12,19.255,19.71,19.255,19.71,1509
2025-06-13,19.455,19.96,19.455,19.96,290
2025-06-16,19.91,19.95,19.91,19.95,500
2025-06-17,19.695,19.695,19.32,19.545,752
2025-06-18,19.475,19.675,19.475,19.675,748
2025-06-19,19.56,19.655,19.43,19.43,2375
2025-06-20,19.52,19.575,19.475,19.575,363
2025-06-23,19.435,19.435,19.435,19.435,0
2025-06-24,19.79,19.88,19.675,19.675,4324
2025-06-25,19.71,19.775,19.71,19.775,125
2025-06-26,19.74,19.92,19.74,19.82,1620
2025-06-27,19.8,19.905,19.8,19.815,3860
2025-06-30,19.805,19.89,19.805,19.89,6905
2025-07-01,19.91,19.975,19.91,19.975,150
2025-07-02,19.96,19.96,19.96,19.96,0
2025-07-03,19.98,19.98,19.64,19.64,100
2025-07-04,19.44,19.44,19.44,19.44,0
2025-07-07,19.845,19.91,19.71,19.91,2272
2025-07-08,19.895,19.895,19.68,19.73,2150
2025-07-09,19.74,19.74,19.655,19.655,230
2025-07-10,19.785,19.785,19.505,19.58,314
2025-07-11,19.37,19.37,19.37,19.37,0
2025-07-14,19.685,19.72,19.65,19.72,3745
2025-07-15,19.735,19.735,19.64,19.655,1586
2025-07-16,19.43,19.55,19.43,19.55,5940
2025-07-17,19.38,19.38,19.38,19.38,0
2025-07-18,19.38,19.47,19.38,19.43,1050
2025-07-21,19.415,19.645,19.415,19.645,755
2025-07-22,19.635,19.985,19.635,19.985,821
2025-07-23,20.02,20.02,19.76,19.8,262
2025-07-24,19.645,19.685,19.6,19.64,1300
2025-07-25,19.605,19.605,19.605,19.605,0
2025-07-28,19.66,19.66,19.66,19.66,590
2025-07-29,19.67,19.67,19.67,19.67,20
2025-07-30,19.59,19.595,19.59,19.595,250
2025-07-31,19.735,19.735,19.735,19.735,300
2025-08-01,19.685,19.685,18.5,18.94,1910
2025-08-04,19.065,19.105,19.03,19.105,2647
2025-08-05,19.12,19.12,19.09,19.09,65
2025-08-06,19.125,19.27,19.125,19.27,100
2025-08-07,19.215,19.215,19.035,19.035,100
2025-08-08,18.85,18.89,18.725,18.725,2400
2025-08-11,18.635,18.775,18.635,18.775,600
2025-08-12,18.81,18.81,18.645,18.675,831
2025-08-13,18.695,18.785,18.695,18.715,23250
2025-08-14,18.68,18.68,18.525,18.525,3000
2025-08-15,18.625,18.875,18.625,18.87,1555
2025-08-18,19.0049,19.0049,18.77,18.77,300
2025-08-19,18.69,18.785,18.69,18.785,162
2025-08-20,18.605,18.845,18.605,18.845,1245
2025-08-21,18.88,18.98,18.865,18.895,2029
2025-08-22,18.85,18.85,18.83,18.835,800
2025-08-25,18.745,18.745,18.29,18.355,17788
2025-08-26,18.3,18.3,17.85,18.02,4985
2025-08-27,17.98,17.98,17.875,17.875,4106
2025-08-28,17.8,17.88,17.725,17.86,7120
2025-08-29,17.9,17.9,17.605,17.605,2874
2025-09-01,17.645,17.775,17.61,17.61,1455
2025-09-02,17.585,17.585,17.345,17.345,3553
2025-09-03,17.36,17.55,17.36,17.53,2548
2025-09-04,17.6,17.735,17.6,17.735,126
2025-09-05,17.625,17.625,17.595,17.595,1126
2025-09-08,17.67,17.67,17.64,17.64,573
2025-09-09,17.735,17.83,17.735,17.83,3798
2025-09-10,17.8,17.965,17.795,17.965,856
2025-09-11,17.955,18.08,17.955,18.045,3163
2025-09-12,18.075,18.155,18.05,18.155,1560
2025-09-15,18.215,18.435,18.19,18.435,1463
2025-09-16,18.4,18.4,18.1,18.1,1465
2025-09-17,18.01,18.01,17.94,18.01,3050
2025-09-18,17.865,17.97,17.865,17.97,114
2025-09-19,17.84,18.01,17.825,18.01,1570
2025-09-22,17.885,17.885,17.885,17.885,0
2025-09-23,18.17,18.175,18.17,18.175,350
2025-09-24,18.08,18.155,18.065,18.155,3300
2025-09-25,18.1,18.17,18.1,18.17,3235
2025-09-26,18.245,18.295,18.245,18.295,500
2025-09-29,18.395,18.42,18.15,18.415,1675
2025-09-30,18.265,18.265,18.265,18.265,0
2025-10-01,18.25,18.7,18.25,18.7,500
2025-10-02,18.755,18.755,18.56,18.56,1656
2025-10-03,18.56,18.81,18.56,18.81,475
2025-10-06,18.78,18.78,17.85,18.335,3360
2025-10-07,18.26,18.32,18.26,18.32,10
2025-10-08,18.41,18.685,18.41,18.6,759
2025-10-09,18.53,18.885,18.53,18.885,1673
2025-10-10,18.84,18.96,18.84,18.935,1050
2025-10-13,18.975,19.055,18.975,18.98,1450
2025-10-14,18.93,19.22,18.93,19.19,3654
2025-10-15,19.155,19.38,19.155,19.38,900
2025-10-16,19.37,19.37,19.06,19.06,300
2025-10-17,19.4,19.705,19.4,19.705,635
2025-10-20,19.58,19.665,19.5,19.5,560
2025-10-21,19.495,19.785,19.495,19.73,9130
2025-10-22,19.45,19.69,19.445,19.445,2465
2025-10-23,19.615,19.73,19.595,19.67,3800
2025-10-24,19.77,19.77,19.5,19.51,1230
2025-10-27,19.765,19.795,19.535,19.535,3530
2025-10-28,19.625,19.86,19.625,19.86,1045
2025-10-29,19.76,20,19.755,19.8,3739
2025-10-30,20.08,20.25,20.08,20.16,2300
2025-10-31,20.28,20.4,20.28,20.34,1453
2025-11-03,20.28,20.71,20.28,20.71,7521
2025-11-04,20.46,20.48,20.46,20.48,320
2025-11-05,20.82,21.02,20.82,21.02,1255
2025-11-06,20.87,21.55,20.87,21.22,13270
2025-11-07,21.24,21.29,21.21,21.21,21140