Date,Open,High,Low,Close,Volume
2025-09-01,29.56,29.56,29.39,29.46,1217.0
2025-09-02,29.49,29.6,29.43,29.49,978.0
2025-09-03,29.58,29.64,29.52,29.54,1845.0
2025-09-04,29.58,29.65,29.42,29.42,867.0
2025-09-05,29.5,29.7,29.5,29.68,321.0
2025-09-08,29.7,29.8,29.7,29.78,664.0
2025-09-09,29.95,29.99,29.8,29.86,988.0
2025-09-10,30.12,30.31,30.06,30.29,2219.0
2025-09-11,30.25,30.31,30.1,30.26,1614.0
2025-09-12,30.34,30.44,30.29,30.44,5324.0
2025-09-15,30.49,30.5,30.38,30.46,1662.0
2025-09-16,30.54,30.73,30.51,30.7,865.0
2025-09-17,30.73,30.86,30.67,30.85,6196.0
2025-09-18,31.07,31.14,31.02,31.14,1476.0
2025-09-19,31.2,31.2,31.0,31.07,3784.0
2025-09-22,31.19,31.19,31.1,31.11,5016.0
2025-09-23,31.22,31.22,31.13,31.13,1730.0
2025-09-24,31.2,31.24,31.05,31.11,1937.0
2025-09-25,32.0,32.0,31.23,31.27,1124.0
2025-09-26,31.31,31.33,31.0,31.0,4269.0
2025-09-29,31.17,31.33,31.17,31.33,2439.0
2025-09-30,31.32,31.32,31.08,31.09,2756.0
2025-10-01,31.2,31.32,31.16,31.16,10192.0
2025-10-02,31.46,31.7,31.4,31.61,672.0
2025-10-03,31.69,31.78,31.68,31.78,742.0
2025-10-06,31.86,31.86,31.65,31.69,1439.0
2025-10-07,31.73,31.98,31.73,31.93,1258.0
2025-10-08,31.84,31.93,31.72,31.86,4076.0
2025-10-09,31.95,32.06,31.83,31.83,5966.0
2025-10-10,31.89,31.89,31.77,31.77,4781.0
2025-10-13,31.84,31.84,31.33,31.37,4411.0
2025-10-14,31.5,31.97,31.5,31.61,10657.0
2025-10-15,31.55,31.8,31.46,31.77,2802.0
2025-10-16,32.15,32.44,32.08,32.37,19311.0
2025-10-17,32.37,32.45,32.17,32.3,1743.0
2025-10-20,32.41,32.55,32.2,32.5,11725.0
2025-10-21,32.74,32.91,32.53,32.91,1106.0
2025-10-22,32.66,32.66,32.21,32.47,2930.0
2025-10-23,32.56,32.59,32.36,32.44,8962.0
2025-10-24,32.66,32.76,32.57,32.76,9176.0
2025-10-27,33.1,33.11,32.93,33.0,3558.0
2025-10-28,33.5,33.5,32.67,32.67,8021.0
2025-10-29,32.89,33.0,32.67,32.77,5296.0
2025-10-30,33.11,33.16,32.89,32.9,632.0
2025-10-31,32.95,32.96,32.82,32.88,1695.0
2025-11-03,33.02,33.02,32.75,32.84,3190.0
2025-11-04,32.99,33.0,32.8,32.8,3023.0
2025-11-05,32.6,32.64,32.2,32.53,3808.0
2025-11-06,33.0,33.0,32.67,32.86,1666.0
2025-11-07,32.83,32.83,32.56,32.58,7638.0
2025-11-10,32.7,32.84,32.63,32.82,8017.0
2025-11-11,33.18,33.18,32.84,32.85,8964.0
2025-11-12,33.05,33.16,33.03,33.1,1941.0
2025-11-13,32.92,32.94,32.76,32.82,4198.0
2025-11-14,32.68,32.71,32.53,32.61,4208.0
2025-11-17,32.63,32.75,32.52,32.65,3888.0
2025-11-18,32.98,32.98,32.21,32.25,5843.0
2025-11-19,32.25,32.6,32.07,32.13,1548.0
2025-11-20,32.53,33.08,32.29,32.67,4224.0
2025-11-21,32.49,32.49,31.87,31.88,4684.0
2025-11-24,32.54,32.54,31.85,31.86,2110.0
2025-11-25,32.22,32.25,32.03,32.13,10116.0
2025-11-26,32.35,32.79,32.25,32.3,1794.0