Date,Open,High,Low,Close,Volume
2025-05-09,24.52235783472892,24.532159161131105,24.52235783472892,24.532159161131105,5840.0
2025-05-12,24.50275395591168,24.50275395591168,24.492952629999888,24.492952629999888,3480.0
2025-05-13,24.483150100422773,24.483150100422773,24.453747993544702,24.453747993544702,3399.0
2025-05-15,24.424346410879345,24.424346410879345,24.424346410879345,24.424346410879345,1300.0
2025-05-20,24.522360233187417,24.532161560548253,24.50275757846575,24.50275757846575,446.0
2025-05-22,24.561559910069747,24.61056653936546,24.561559910069747,24.61056653936546,59.0
2025-05-23,24.60076538025166,24.60076538025166,24.60076538025166,24.60076538025166,39.0
2025-05-26,24.62036906622072,24.64977117582064,24.62036906622072,24.64977117582064,212.0
2025-05-28,24.659572669514397,24.659572669514397,24.639970016706847,24.639970016706847,2240.0
2025-05-29,24.61056653936546,24.61056653936546,24.61056653936546,24.61056653936546,6.0
2025-05-30,24.679174653162036,24.679174653162036,24.679174653162036,24.679174653162036,6.0
2025-06-03,24.703125252883183,24.703125252883183,24.703125252883183,24.703125252883183,200.0
2025-06-04,24.7522948044755,24.7522948044755,24.722791990095864,24.722791990095864,51594.0
2025-06-05,24.732625358702208,24.732625358702208,24.732625358702208,24.732625358702208,6.0
2025-06-06,24.71295656602152,24.71295656602152,24.67362135771209,24.67362135771209,2196.0
2025-06-10,24.70312417071572,24.70312417071572,24.67362135771209,24.67362135771209,412.0
2025-06-11,24.67362135771209,24.67362135771209,24.67362135771209,24.67362135771209,3.0
2025-06-20,24.77196451715567,24.77196451715567,24.77196451715567,24.77196451715567,174.0
2025-06-23,24.752293990590925,24.752293990590925,24.752293990590925,24.752293990590925,2.0
2025-06-27,24.85063516601169,24.85063516601169,24.830966623469752,24.830966623469752,2158.0
2025-07-01,24.884597088977397,24.884597088977397,24.884597088977397,24.884597088977397,200.0
2025-07-03,24.855,24.855,24.855,24.855,1388.0
2025-07-04,24.83526353794314,24.83526353794314,24.83526353794314,24.83526353794314,2000.0
2025-07-07,24.884599827058985,24.884599827058985,24.855,24.855,201.0
2025-07-08,24.845131430438663,24.845131430438663,24.766195425878998,24.766195425878998,3222.0
2025-07-11,24.776063656907425,24.776063656907425,24.776063656907425,24.776063656907425,1.0
2025-07-14,24.78592998690888,24.78592998690888,24.78592998690888,24.78592998690888,200.0
2025-07-16,24.765,24.785,24.755,24.775,3124.0
2025-07-17,24.815,24.855,24.815,24.855,1166.0
2025-07-18,24.875,24.875,24.855,24.865,1974.0
2025-07-21,24.875,24.875,24.835,24.855,629.0
2025-07-22,24.885,24.885,24.855,24.865,1509.0
2025-07-23,24.855,24.885,24.855,24.885,83.0
2025-07-24,24.855,24.855,24.835,24.845,1104.0
2025-07-25,24.845,24.845,24.845,24.845,480.0
2025-07-28,24.845,24.855,24.845,24.845,89.0
2025-07-29,24.885,24.885,24.845,24.845,620.0
2025-07-30,24.865,24.925,24.865,24.925,3760.0
2025-07-31,24.895,24.925,24.895,24.925,123.0
2025-08-01,24.89,25.005,24.87,25.005,65.0
2025-08-04,24.93,24.93,24.89,24.93,103.0
2025-08-05,24.945,24.945,24.93,24.93,2469.0
2025-08-06,24.93,24.93,24.93,24.93,0.0
2025-08-07,24.93,24.93,24.92,24.92,89.0
2025-08-08,24.93,24.93,24.92,24.92,2030.0
2025-08-11,24.92,24.92,24.92,24.92,7939.0
2025-08-12,24.92,24.93,24.89,24.92,646.0
2025-08-13,24.93,24.955,24.93,24.94,142.0
2025-08-14,24.985,24.985,24.975,24.985,9952.0
2025-08-15,24.975,24.985,24.945,24.985,30.0
2025-08-18,24.975,24.985,24.945,24.985,7.0
2025-08-19,24.975,24.975,24.955,24.965,684.0
2025-08-20,24.965,24.975,24.965,24.975,2091.0
2025-08-21,24.985,24.985,24.965,24.975,77.0
2025-08-22,24.94,24.965,24.94,24.965,1494.0
2025-08-25,24.975,25.005,24.965,24.975,5653.0
2025-08-26,24.995,24.995,24.975,24.975,15860.0
2025-08-27,24.975,24.975,24.975,24.975,0.0
2025-08-28,25.005,25.005,24.975,24.975,92.0
2025-08-29,25.015,25.015,24.985,24.995,55.0
2025-09-01,24.97,25.08,24.96,25.08,93.0
2025-09-02,24.99,25.08,24.99,25.08,8.0
2025-09-03,24.96,25.08,24.96,25.08,1.0
2025-09-04,24.98,24.98,24.98,24.98,400.0
2025-09-05,24.98,24.98,24.96,24.98,8.0
2025-09-08,24.98,24.98,24.98,24.98,0.0
2025-09-09,24.98,24.98,24.98,24.98,0.0
2025-09-10,24.99,24.99,24.99,24.99,5.0
2025-09-11,25.04,25.05,25.04,25.05,700.0
2025-09-12,25.02,25.05,25.01,25.05,15.0
2025-09-15,25.01,25.03,25.01,25.03,439.0
2025-09-16,25.05,25.06,25.03,25.06,2212.0
2025-09-17,25.04,25.05,25.04,25.05,35.0
2025-09-18,25.04,25.08,25.04,25.08,338.0
2025-09-19,25.05,25.06,25.02,25.05,2732.0
2025-09-22,25.05,25.05,25.01,25.01,36.0
2025-09-23,25.05,25.06,25.05,25.06,3.0
2025-09-24,25.0,25.06,25.0,25.06,800.0
2025-09-25,25.02,25.02,25.01,25.01,1016.0
2025-09-26,24.99,24.99,24.98,24.98,531.0
2025-09-29,25.0,25.01,25.0,25.0,747.0
2025-09-30,25.02,25.02,24.96,24.96,1053.0
2025-10-01,25.045,25.045,24.975,25.045,439.0
2025-10-02,25.045,25.045,25.045,25.045,62.0
2025-10-03,25.055,25.055,25.045,25.045,3417.0
2025-10-06,25.015,25.045,25.015,25.045,464.0
2025-10-07,25.045,25.045,25.045,25.045,0.0
2025-10-08,25.055,25.055,25.015,25.015,4927.0
2025-10-09,25.065,25.065,25.035,25.045,938.0
2025-10-10,25.035,25.045,25.015,25.035,1304.0
2025-10-13,25.095,25.095,25.025,25.045,90.0
2025-10-14,25.075,25.085,25.055,25.055,28.0
2025-10-15,25.095,25.095,25.045,25.045,193.0
2025-10-16,25.115,25.135,25.115,25.135,677.0
2025-10-17,25.135,25.195,25.135,25.195,54.0
2025-10-20,25.145,25.195,25.145,25.195,1209.0
2025-10-21,25.175,25.175,25.175,25.175,36.0
2025-10-22,25.135,25.175,25.135,25.135,3376.0
2025-10-23,25.135,25.135,25.135,25.135,0.0
2025-10-24,25.135,25.175,25.125,25.135,5012.0
2025-10-27,25.145,25.145,25.145,25.145,293.0
2025-10-28,25.125,25.145,25.125,25.145,5.0
2025-10-29,25.085,25.085,25.035,25.035,101.0
2025-10-30,25.035,25.035,25.035,25.035,40.0
2025-10-31,25.085,25.085,25.065,25.065,7.0
2025-11-03,25.07,25.07,25.04,25.07,289.0
2025-11-04,25.09,25.09,25.04,25.05,289.0
2025-11-05,25.09,25.09,25.05,25.05,46.0
2025-11-06,25.08,25.08,25.05,25.05,23.0
2025-11-07,25.11,25.11,25.1,25.1,23.0
2025-11-10,25.08,25.08,25.05,25.05,117.0
2025-11-11,25.05,25.05,25.04,25.05,64.0
2025-11-12,25.07,25.08,25.05,25.07,85.0
2025-11-13,25.05,25.05,25.02,25.05,196.0
2025-11-14,25.03,25.05,25.03,25.05,7.0
2025-11-17,25.04,25.04,25.01,25.01,3381.0
2025-11-18,25.05,25.06,25.04,25.04,59.0
2025-11-19,25.08,25.08,25.05,25.05,2.0
2025-11-20,25.07,25.07,25.04,25.04,11.0
2025-11-21,25.07,25.07,25.07,25.07,23880.0
2025-11-24,25.07,25.07,25.04,25.04,142.0
2025-11-25,25.08,25.08,25.08,25.08,6.0
2025-11-26,25.05,25.08,25.03,25.08,32.0