Date,Open,High,Low,Close,Volume
2025-05-02,24.525,24.525,24.515,24.515,22.0
2025-05-05,24.495,24.495,24.455,24.455,398.0
2025-05-06,24.485,24.485,24.485,24.485,0.0
2025-05-07,24.515,24.535,24.515,24.535,832.0
2025-05-08,24.575,24.575,24.515,24.525,917.0
2025-05-09,24.495,24.495,24.475,24.475,3515.0
2025-05-12,24.495,24.495,24.455,24.455,2951.0
2025-05-13,24.425,24.425,24.395,24.395,2310.0
2025-05-14,24.435,24.435,24.395,24.395,2.0
2025-05-15,24.38,24.39,24.35,24.35,415.0
2025-05-16,24.475,24.475,24.35,24.35,12.0
2025-05-19,24.435,24.435,24.35,24.35,10.0
2025-05-20,24.425,24.475,24.425,24.455,468.0
2025-05-21,24.595,24.595,24.555,24.575,919.0
2025-05-22,24.545,24.575,24.545,24.575,3.0
2025-05-23,24.595,24.595,24.575,24.575,9.0
2025-05-26,24.575,24.575,24.575,24.575,0.0
2025-05-27,24.65,24.67,24.65,24.67,1108.0
2025-05-28,24.65,24.65,24.615,24.64,143.0
2025-05-29,24.615,24.64,24.615,24.64,16.0
2025-05-30,24.71,24.74,24.68,24.74,446.0
2025-06-02,24.685,24.825,24.685,24.825,8.0
2025-06-03,24.705,24.715,24.705,24.705,750.0
2025-06-04,24.775,24.775,24.715,24.745,52292.0
2025-06-05,24.785,24.785,24.745,24.745,3.0
2025-06-06,24.705,24.715,24.705,24.705,2393.0
2025-06-10,24.695,24.695,24.665,24.695,407.0
2025-06-11,24.695,24.695,24.695,24.695,756.0
2025-06-12,24.785,24.785,24.695,24.695,7.0
2025-06-13,24.835,24.835,24.695,24.695,4.0
2025-06-16,24.695,24.695,24.685,24.695,2.0
2025-06-17,24.765,24.765,24.695,24.695,50.0
2025-06-18,24.695,24.695,24.695,24.695,0.0
2025-06-19,24.745,24.745,24.695,24.695,6.0
2025-06-20,24.785,24.785,24.765,24.765,684.0
2025-06-23,24.765,24.765,24.765,24.765,0.0
2025-06-24,24.825,24.825,24.765,24.765,2.0
2025-06-25,24.845,24.845,24.765,24.765,6.0
2025-06-26,24.865,24.865,24.765,24.765,121.0
2025-06-27,24.865,24.865,24.855,24.855,2140.0
2025-06-30,24.845,24.855,24.845,24.855,4.0
2025-07-01,24.91,24.92,24.91,24.91,1600.0
2025-07-02,24.86,24.91,24.86,24.91,2.0
2025-07-03,24.87,24.87,24.86,24.86,202.0
2025-07-04,24.82,24.85,24.82,24.82,204.0
2025-07-07,24.9,24.9,24.9,24.9,1.0
2025-07-08,24.86,24.86,24.75,24.75,12004.0
2025-07-09,24.78,24.78,24.74,24.74,16.0
2025-07-10,24.82,24.82,24.74,24.74,3.0
2025-07-11,24.79,24.79,24.78,24.79,5.0
2025-07-14,24.79,24.79,24.79,24.79,222.0
2025-07-15,24.79,24.79,24.79,24.79,0.0
2025-07-16,24.75,24.77,24.75,24.75,407.0
2025-07-17,24.79,24.88,24.79,24.87,22621.0
2025-07-18,24.86,24.89,24.86,24.86,832.0
2025-07-21,24.89,24.89,24.85,24.86,7.0
2025-07-22,24.89,24.89,24.89,24.89,500.0
2025-07-23,24.9,24.9,24.89,24.89,6.0
2025-07-24,24.89,24.89,24.89,24.89,0.0
2025-07-25,24.85,24.89,24.85,24.89,122.0
2025-07-28,24.85,24.89,24.84,24.89,92.0
2025-07-29,24.89,24.89,24.89,24.89,0.0
2025-07-30,24.91,24.98,24.91,24.95,5561.0
2025-07-31,24.92,24.95,24.89,24.95,518.0
2025-08-01,25.035,25.035,25.035,25.035,0.0
2025-08-04,24.975,25.035,24.955,25.035,24.0
2025-08-05,24.985,25.035,24.985,25.035,80.0
2025-08-06,24.965,24.965,24.945,24.945,4573.0
2025-08-07,24.975,24.975,24.945,24.945,2.0
2025-08-08,24.965,24.965,24.945,24.945,2262.0
2025-08-11,24.955,24.955,24.945,24.945,2.0
2025-08-12,24.955,24.955,24.925,24.945,509.0
2025-08-13,24.945,24.945,24.945,24.945,0.0
2025-08-14,25.035,25.045,25.025,25.045,10289.0
2025-08-15,25.025,25.045,25.025,25.045,1.0
2025-08-18,25.015,25.045,24.985,25.045,9.0
2025-08-19,25.015,25.045,25.015,25.045,3.0
2025-08-20,25.025,25.025,25.025,25.025,877.0
2025-08-21,25.045,25.045,25.025,25.025,773.0
2025-08-22,25.015,25.015,25.005,25.005,1534.0
2025-08-25,25.015,25.015,25.005,25.005,2.0
2025-08-26,25.035,25.045,25.015,25.045,847.0
2025-08-27,25.035,25.045,25.015,25.045,301.0
2025-08-28,25.045,25.045,25.045,25.045,25.0
2025-08-29,25.035,25.055,25.015,25.015,10808.0
2025-09-01,25.01,25.1,25.01,25.1,2.0
2025-09-02,25.03,25.1,25.03,25.1,1.0
2025-09-03,24.99,24.99,24.93,24.93,221.0
2025-09-04,25.0,25.0,25.0,25.0,3653.0
2025-09-05,25.0,25.0,24.98,24.98,97.0
2025-09-08,25.05,25.05,24.98,24.98,278.0
2025-09-09,24.98,24.98,24.98,24.98,0.0
2025-09-10,24.98,24.98,24.98,24.98,0.0
2025-09-11,25.08,25.08,24.98,24.98,79.0
2025-09-12,25.05,25.05,25.05,25.05,8.0
2025-09-15,25.05,25.05,25.05,25.05,0.0
2025-09-16,25.12,25.13,25.12,25.13,6.0
2025-09-17,25.1,25.13,25.1,25.13,2.0
2025-09-18,25.13,25.13,25.13,25.13,0.0
2025-09-19,25.12,25.12,25.08,25.08,72.0
2025-09-22,25.08,25.08,25.08,25.08,436.0
2025-09-23,25.1,25.1,25.08,25.08,1.0
2025-09-24,25.08,25.08,25.08,25.08,0.0
2025-09-25,25.05,25.08,25.05,25.08,990.0
2025-09-26,24.995,25.01,24.995,24.995,420.0
2025-09-29,25.06,25.06,24.995,24.995,39.0
2025-09-30,25.04,25.04,25.04,25.04,1.0
2025-10-01,25.125,25.125,25.125,25.125,0.0
2025-10-02,25.095,25.125,25.095,25.125,5.0
2025-10-03,25.095,25.125,25.095,25.125,4.0
2025-10-06,25.035,25.125,25.035,25.125,24.0
2025-10-07,25.065,25.125,25.065,25.125,139.0
2025-10-08,25.125,25.125,25.125,25.125,0.0
2025-10-09,25.115,25.125,25.115,25.125,1.0
2025-10-10,25.085,25.125,25.085,25.125,5.0
2025-10-13,25.135,25.135,25.125,25.125,3.0
2025-10-14,25.125,25.125,25.125,25.125,0.0
2025-10-15,25.115,25.155,25.115,25.125,207.0
2025-10-16,25.135,25.195,25.135,25.195,3.0
2025-10-17,25.255,25.275,25.195,25.195,76.0
2025-10-20,25.235,25.235,25.195,25.195,2.0
2025-10-21,25.265,25.265,25.195,25.195,16.0
2025-10-22,25.225,25.225,25.195,25.195,4.0
2025-10-23,25.195,25.195,25.195,25.195,0.0
2025-10-24,25.215,25.225,25.195,25.195,7.0
2025-10-27,25.215,25.215,25.195,25.195,54.0
2025-10-28,25.195,25.195,25.195,25.195,0.0
2025-10-29,25.045,25.195,25.045,25.195,54.0
2025-10-30,25.065,25.195,25.065,25.195,40.0
2025-10-31,25.115,25.195,25.115,25.195,4.0
2025-11-03,25.08,25.28,25.07,25.28,26.0
2025-11-04,25.06,25.13,25.06,25.06,2265.0
2025-11-05,25.11,25.13,25.11,25.13,1411.0
2025-11-06,25.11,25.13,25.11,25.13,2.0
2025-11-07,25.13,25.13,25.13,25.13,0.0
2025-11-10,25.13,25.13,25.13,25.13,0.0
2025-11-11,25.13,25.13,25.13,25.13,0.0
2025-11-12,25.13,25.13,25.13,25.13,0.0
2025-11-13,25.09,25.09,25.0,25.05,8235.0
2025-11-14,25.05,25.05,25.05,25.05,0.0
2025-11-17,25.0,25.05,25.0,25.05,7.0
2025-11-18,25.03,25.04,25.03,25.03,4.0
2025-11-19,25.03,25.03,25.03,25.03,0.0
2025-11-20,25.06,25.06,25.03,25.03,2.0
2025-11-21,25.03,25.03,25.03,25.03,0.0
2025-11-24,25.04,25.04,25.03,25.03,1.0
2025-11-25,25.03,25.03,25.03,25.03,0.0
2025-11-26,25.04,25.04,25.0,25.0,283.0