Date,Open,High,Low,Close,Volume
2025-05-02,24.57533347551536,24.57533347551536,24.57533347551536,24.57533347551536,0.0
2025-05-05,24.50166350668267,24.50166350668267,24.50166350668267,24.50166350668267,0.0
2025-05-06,24.467283170686763,24.467283170686763,24.467283170686763,24.467283170686763,0.0
2025-05-07,24.55568847510719,24.585155975719445,24.55568847510719,24.57533347551536,2220.0
2025-05-08,24.63426669554189,24.63426669554189,24.56551106730616,24.56551106730616,6520.0
2025-05-09,24.555687026079035,24.555687026079035,24.52621952720565,24.52621952720565,27641.0
2025-05-12,24.53604224373462,24.53604224373462,24.506576618051,24.506576618051,5893.0
2025-05-13,24.506575256525583,24.506575256525583,24.4476402615321,24.4476402615321,5448.0
2025-05-14,24.45746067235989,24.467283170686763,24.44763817403302,24.467283170686763,216.0
2025-05-15,24.427999351488143,24.437819978093987,24.36906435115115,24.41817685143198,4991.0
2025-05-16,24.52621952720565,24.52621952720565,24.52621952720565,24.52621952720565,206.0
2025-05-19,24.49675239338852,24.49675239338852,24.48692989436888,24.48692989436888,166.0
2025-05-20,24.52621974402333,24.52621974402333,24.506576618051,24.506576618051,2436.0
2025-05-21,24.663733242134377,24.663733242134377,24.663733242134377,24.663733242134377,639.0
2025-05-22,24.65390892666145,24.65390892666145,24.65390892666145,24.65390892666145,1000.0
2025-05-26,24.71284146865289,24.722663967560116,24.71284146865289,24.71284146865289,600.0
2025-05-28,24.71284509889849,24.742312599948864,24.71284509889849,24.732490099598746,1650.0
2025-05-29,24.703020967707428,24.703020967707428,24.703020967707428,24.703020967707428,20.0
2025-06-04,24.771777733226862,24.78160023338098,24.771777733226862,24.78160023338098,41015.0
2025-06-06,24.74230869328048,24.74230869328048,24.74230869328048,24.74230869328048,1985.0
2025-06-10,24.722665784125816,24.722665784125816,24.722665784125816,24.722665784125816,400.0
2025-06-11,24.73248828375478,24.73248828375478,24.722665784125816,24.722665784125816,1842.0
2025-06-12,24.80124495796365,24.81106745800857,24.80124495796365,24.81106745800857,206.0
2025-06-13,24.899467224627585,24.899467224627585,24.899467224627585,24.899467224627585,980.0
2025-06-16,24.78159681502723,24.78159681502723,24.74230869328048,24.74230869328048,791.0
2025-06-17,24.775,24.8,24.775,24.795,955.0
2025-06-18,24.82,24.82,24.795,24.8,12742.0
2025-06-19,24.785,24.81,24.775,24.775,291.0
2025-06-20,24.83,24.83,24.775,24.775,89.0
2025-06-23,24.81,24.83,24.81,24.81,4336.0
2025-06-24,24.84,24.88,24.84,24.87,1583.0
2025-06-25,24.89,24.93,24.87,24.87,801.0
2025-06-26,24.95,24.95,24.92,24.92,131.0
2025-06-27,24.92,24.93,24.92,24.93,1978.0
2025-06-30,24.92,24.92,24.9,24.92,215.0
2025-07-01,24.95,24.98,24.94,24.98,4546.0
2025-07-02,24.91,24.98,24.88,24.98,3576.0
2025-07-03,24.92,24.93,24.91,24.92,7839.0
2025-07-04,24.88,24.89,24.86,24.89,14861.0
2025-07-07,24.97,24.97,24.92,24.93,4482.0
2025-07-08,24.89,24.89,24.765,24.775,21672.0
2025-07-09,24.795,24.795,24.795,24.795,5825.0
2025-07-10,24.85,24.85,24.82,24.84,15226.0
2025-07-11,24.81,24.82,24.8,24.81,3321.0
2025-07-14,24.81,24.81,24.8,24.8,15017.0
2025-07-15,24.8,24.8,24.78,24.79,5233.0
2025-07-16,24.775,24.8,24.775,24.8,6879.0
2025-07-17,24.86,24.94,24.86,24.92,19068.0
2025-07-18,24.93,24.93,24.89,24.92,1014.0
2025-07-21,24.95,24.95,24.89,24.92,1045.0
2025-07-22,24.92,24.96,24.92,24.93,3441.0
2025-07-23,24.94,24.95,24.93,24.93,614.0
2025-07-24,24.89,24.92,24.87,24.87,3083.0
2025-07-25,24.88,24.89,24.87,24.88,2638.0
2025-07-28,24.88,24.9,24.87,24.89,6031.0
2025-07-29,24.93,24.94,24.91,24.93,992.0
2025-07-30,24.945,25.02,24.945,25.02,33317.0
2025-07-31,24.97,24.98,24.94,24.94,2815.0
2025-08-01,24.95,24.95,24.91,24.94,21360.0
2025-08-04,25.1,25.11,24.94,24.94,104.0
2025-08-05,25.08,25.08,25.04,25.04,77.0
2025-08-06,25.03,25.04,25.0,25.0,6266.0
2025-08-07,25.04,25.05,25.02,25.03,883.0
2025-08-08,25.02,25.07,25.01,25.07,53381.0
2025-08-11,25.03,25.04,25.02,25.02,4050.0
2025-08-12,25.03,25.06,25.01,25.01,3382.0
2025-08-13,25.09,25.09,25.01,25.01,409.0
2025-08-14,25.11,25.13,25.08,25.08,20635.0
2025-08-15,25.1,25.13,25.09,25.1,1498.0
2025-08-18,25.09,25.1,25.06,25.09,2041.0
2025-08-19,25.1,25.1,25.07,25.07,851.0
2025-08-20,25.1,25.13,25.1,25.12,6064.0
2025-08-21,25.13,25.13,25.12,25.12,801.0
2025-08-22,25.07,25.09,25.06,25.09,3754.0
2025-08-25,25.12,25.14,25.11,25.12,12645.0
2025-08-26,25.13,25.15,25.12,25.15,6943.0
2025-08-27,25.07,25.15,25.07,25.15,725.0
2025-08-28,25.13,25.15,25.11,25.15,2401.0
2025-08-29,25.13,25.15,25.12,25.12,419.0
2025-09-01,25.13,25.21,25.11,25.21,1667.0
2025-09-02,25.11,25.21,25.07,25.21,124.0
2025-09-03,25.06,25.06,24.98,25.06,4270.0
2025-09-04,25.08,25.08,25.06,25.06,417.0
2025-09-05,25.06,25.07,25.06,25.06,313.0
2025-09-08,25.12,25.13,25.06,25.06,189.0
2025-09-09,25.14,25.14,25.12,25.13,208.0
2025-09-10,25.11,25.14,25.11,25.11,837.0
2025-09-11,25.16,25.18,25.16,25.18,5829.0
2025-09-12,25.17,25.17,25.13,25.13,9114.0
2025-09-15,25.13,25.15,25.13,25.13,4510.0
2025-09-16,25.19,25.2,25.16,25.18,13325.0
2025-09-17,25.18,25.21,25.18,25.21,4126.0
2025-09-18,25.2,25.29,25.2,25.29,15873.0
2025-09-19,25.19,25.2,25.19,25.19,2452.0
2025-09-22,25.17,25.18,25.15,25.17,2839.0
2025-09-23,25.16,25.19,25.16,25.16,4005.0
2025-09-24,25.17,25.17,25.08,25.08,2320.0
2025-09-25,25.09,25.11,25.09,25.1,1643.0
2025-09-26,25.05,25.07,25.04,25.05,3072.0
2025-09-29,25.1,25.11,25.05,25.05,253.0
2025-09-30,25.12,25.12,25.08,25.12,1110.0
2025-10-01,25.21,25.21,25.06,25.1,1870.0
2025-10-02,25.14,25.15,25.14,25.14,9209.0
2025-10-03,25.13,25.13,25.1,25.1,8031.0
2025-10-06,25.11,25.11,25.06,25.1,16.0
2025-10-07,25.1,25.1,25.07,25.1,1192.0
2025-10-08,25.12,25.14,25.11,25.13,1036.0
2025-10-09,25.17,25.17,25.14,25.14,2036.0
2025-10-10,25.14,25.15,25.1,25.1,58175.0
2025-10-13,25.2,25.21,25.1,25.1,34.0
2025-10-14,25.18,25.21,25.18,25.21,2602.0
2025-10-15,25.23,25.23,25.19,25.19,6239.0
2025-10-16,25.18,25.3,25.17,25.28,1352.0
2025-10-17,25.31,25.38,25.31,25.38,5199.0
2025-10-20,25.33,25.33,25.31,25.32,4037.0
2025-10-21,25.35,25.35,25.35,25.35,2606.0
2025-10-22,25.34,25.36,25.34,25.35,7480.0
2025-10-23,25.36,25.37,25.35,25.36,940.0
2025-10-24,25.28,25.32,25.28,25.32,3636.0
2025-10-27,25.28,25.32,25.27,25.32,124.0
2025-10-28,25.25,25.27,25.24,25.27,1769.0
2025-10-29,25.27,25.27,25.1,25.13,4844.0
2025-10-30,25.15,25.19,25.13,25.19,7509.0
2025-10-31,25.17,25.17,25.16,25.16,3125.0
2025-11-03,25.15,25.15,25.12,25.13,8067.0
2025-11-04,25.13,25.19,25.12,25.19,5172.0
2025-11-05,25.15,25.19,25.15,25.19,10.0
2025-11-06,25.15,25.19,25.15,25.19,23.0
2025-11-07,25.19,25.19,25.15,25.18,9673.0
2025-11-10,25.16,25.16,25.09,25.09,29914.0
2025-11-11,25.12,25.12,25.07,25.12,2313.0
2025-11-12,25.14,25.14,25.12,25.14,1002.0
2025-11-13,25.07,25.07,25.01,25.07,385.0
2025-11-14,25.03,25.04,25.02,25.03,207.0
2025-11-17,25.01,25.04,25.01,25.03,2201.0
2025-11-18,25.04,25.06,25.04,25.05,1526.0
2025-11-19,25.09,25.1,25.09,25.09,4601.0
2025-11-20,25.07,25.07,25.04,25.06,19940.0
2025-11-21,25.11,25.11,25.08,25.11,6093.0
2025-11-24,25.08,25.11,25.08,25.11,41.0
2025-11-25,25.1,25.12,25.07,25.12,2963.0
2025-11-26,25.08,25.08,25.0,25.0,11619.0