Date,Open,High,Low,Close,Volume
2025-08-05,29.64,29.71,29.575,29.71,54.0
2025-08-06,29.8,29.89,29.75,29.84,81545.0
2025-08-07,29.89,29.91,29.76,29.83,88338.0
2025-08-08,29.82,29.82,29.7,29.72,53165.0
2025-08-11,29.82,29.88,29.78,29.83,24873.0
2025-08-12,29.91,30.115,29.88,30.075,21130.0
2025-08-13,30.225,30.225,29.88,29.97,59175.0
2025-08-14,30.275,30.47,30.245,30.265,26042.0
2025-08-15,30.295,30.6,30.295,30.58,24920.0
2025-08-18,30.49,30.66,30.39,30.64,43440.0
2025-08-19,30.73,30.73,30.58,30.65,33473.0
2025-08-20,30.835,31.23,30.805,31.045,44247.0
2025-08-21,31.42,31.45,31.18,31.42,27799.0
2025-08-22,31.485,31.495,31.38,31.45,39924.0
2025-08-25,31.615,31.665,31.28,31.3,40146.0
2025-08-26,31.32,31.39,31.13,31.22,27382.0
2025-08-27,31.35,31.575,31.18,31.575,61558.0
2025-08-28,31.44,31.44,31.3,31.41,25657.0
2025-08-29,31.49,31.525,31.32,31.42,10703.0
2025-09-01,31.425,31.485,31.24,31.33,33865.0
2025-09-02,31.33,31.535,31.25,31.535,20759.0
2025-09-03,31.2,31.2,30.725,30.735,34779.0
2025-09-04,30.91,31.23,30.91,31.22,22589.0
2025-09-05,31.36,31.36,31.19,31.24,33855.0
2025-09-08,31.15,31.15,30.95,30.99,32172.0
2025-09-09,30.99,31.0,30.785,30.855,20935.0
2025-09-10,30.95,31.1,30.91,31.09,19567.0
2025-09-11,31.08,31.09,30.865,30.91,24168.0
2025-09-12,31.4,31.4,31.1,31.15,22172.0
2025-09-15,31.12,31.465,30.95,31.465,29002.0
2025-09-16,31.445,31.445,31.13,31.28,26623.0
2025-09-17,31.24,31.24,30.97,31.04,28512.0
2025-09-18,31.09,31.09,30.745,30.815,31180.0
2025-09-19,30.93,30.95,30.755,30.755,25531.0
2025-09-22,30.905,30.92,30.735,30.775,28230.0
2025-09-23,30.905,31.02,30.765,30.96,18135.0
2025-09-24,30.94,30.94,30.525,30.555,50002.0
2025-09-25,30.695,30.805,30.645,30.805,21827.0
2025-09-26,30.805,30.905,30.665,30.805,12790.0
2025-09-29,30.95,31.09,30.93,31.09,24145.0
2025-09-30,31.18,31.18,30.96,30.99,20401.0
2025-10-01,31.025,31.045,30.805,30.935,27606.0
2025-10-02,31.155,31.325,31.035,31.265,19480.0
2025-10-03,31.265,31.345,31.165,31.285,41865.0
2025-10-06,31.315,31.415,31.245,31.245,15735.0
2025-10-07,31.265,31.305,31.135,31.295,24848.0
2025-10-08,31.265,31.275,31.095,31.135,20942.0
2025-10-09,31.155,31.285,31.155,31.215,19702.0
2025-10-10,31.265,31.355,31.175,31.355,50911.0
2025-10-13,31.255,31.255,31.055,31.125,21060.0
2025-10-14,31.205,31.205,30.945,31.015,13435.0
2025-10-15,31.325,31.375,31.265,31.315,10419.0
2025-10-16,31.345,31.805,31.335,31.615,29315.0
2025-10-17,31.565,31.845,31.315,31.845,20142.0
2025-10-20,31.485,31.555,31.315,31.525,25967.0
2025-10-21,31.715,31.745,31.525,31.715,17941.0
2025-10-22,31.715,31.715,31.525,31.635,28122.0
2025-10-23,31.635,31.715,31.545,31.675,22025.0
2025-10-24,31.675,31.785,31.575,31.625,19267.0
2025-10-27,31.765,31.825,31.675,31.725,13818.0
2025-10-28,31.795,32.12,31.795,32.02,14282.0
2025-10-29,32.07,32.07,31.655,31.685,23649.0
2025-10-30,31.665,31.685,31.475,31.515,11054.0
2025-10-31,31.525,31.655,31.405,31.455,33534.0
2025-11-03,31.45,31.58,31.27,31.57,10528.0
2025-11-04,31.6,31.68,31.32,31.35,17211.0
2025-11-05,31.64,31.66,31.27,31.41,12539.0
2025-11-06,31.52,31.65,31.5,31.53,32337.0
2025-11-07,31.61,31.66,31.35,31.4,21205.0
2025-11-10,31.56,31.68,31.4,31.65,13132.0
2025-11-11,31.91,32.02,31.87,31.9,4536.0
2025-11-12,32.0,32.18,31.99,32.1,6366.0
2025-11-13,32.08,32.08,31.5,31.59,64355.0
2025-11-14,31.55,31.55,31.35,31.4,31734.0
2025-11-17,31.41,31.44,31.28,31.42,18447.0
2025-11-18,31.35,31.35,30.8,30.89,32342.0
2025-11-19,30.9,30.9,30.73,30.75,13017.0
2025-11-20,30.9,31.01,30.73,30.93,13453.0
2025-11-21,30.7,30.72,30.43,30.56,25661.0
2025-11-24,30.72,30.83,30.68,30.82,10089.0
2025-11-25,30.89,30.89,30.65,30.67,9439.0
2025-11-26,30.96,31.12,30.93,30.93,19929.0