Date,Open,High,Low,Close,Volume
2025-04-24,24.337287208221102,24.337287208221102,24.337287208221102,24.337287208221102,3243.0
2025-04-28,24.34704570361721,24.356802400366096,24.33728714561371,24.356802400366096,21402.0
2025-04-29,24.366562857624025,24.366562857624025,24.366562857624025,24.366562857624025,7434.0
2025-04-30,24.3665628307668,24.39583850702694,24.3665628307668,24.39583850702694,6009.0
2025-05-01,24.38607804976902,24.38607804976902,24.38607804976902,24.38607804976902,6.0
2025-05-02,24.38607804976902,24.395836607762668,24.38607804976902,24.38607804976902,262.0
2025-05-06,24.395838498078117,24.40559705682792,24.37632138057851,24.40559705682792,29037.0
2025-05-07,24.40559516575633,24.40559516575633,24.38607804976902,24.38607804976902,31.0
2025-05-08,24.395836607762668,24.395836607762668,24.38607804976902,24.38607804976902,1006.0
2025-05-09,24.39583850702694,24.39583850702694,24.39583850702694,24.39583850702694,12.0
2025-05-12,24.425110341515943,24.425110341515943,24.425110341515943,24.425110341515943,249.0
2025-05-13,24.41535561557772,24.41535561557772,24.40559705682792,24.40559705682792,434.0
2025-05-14,24.42511417432753,24.42511417432753,24.40559705682792,24.40559705682792,55.0
2025-05-15,24.434872733077324,24.434872733077324,24.40559705682792,24.40559705682792,6.0
2025-05-16,24.425110341515943,24.425110341515943,24.415351784297467,24.425110341515943,56.0
2025-05-19,24.434868898734425,24.434868898734425,24.425110341515943,24.425110341515943,1167.0
2025-05-20,24.454385974629137,24.47390309052081,24.454385974629137,24.47390309052081,123.0
2025-05-21,24.46414454071984,24.46414454071984,24.46414454071984,24.46414454071984,1606.0
2025-05-22,24.46414454071984,24.46414454071984,24.46414454071984,24.46414454071984,6.0
2025-05-23,24.49342021456709,24.49342021456709,24.46414454071984,24.46414454071984,6029.0
2025-05-26,24.47390309052081,24.47390309052081,24.47390309052081,24.47390309052081,714.0
2025-05-27,24.483661640321785,24.483661640321785,24.483661640321785,24.483661640321785,20.0
2025-05-28,24.51293730600145,24.51293730600145,24.48366163218341,24.49342019012276,1508.0
2025-05-29,24.49342019012276,24.49342019012276,24.48366163218341,24.49342019012276,32.0
2025-05-30,24.503178756206964,24.51293731414956,24.483661640321785,24.483661640321785,5300.0
2025-06-02,24.5081619621077,24.51796153135405,24.49836239286135,24.51796153135405,1553.0
2025-06-03,24.517962475584373,24.527762045208128,24.49836333633687,24.527762045208128,2534.0
2025-06-04,24.517961549610177,24.517961549610177,24.49836241110288,24.49836241110288,58922.0
2025-06-05,24.50815955547935,24.52285797336717,24.50815955547935,24.52285797336717,5006.0
2025-06-06,24.517962475584373,24.527762045208128,24.508162905960624,24.527762045208128,2948.0
2025-06-10,24.5277611006004,24.547358370016383,24.51796153135405,24.51796153135405,10806.0
2025-06-11,24.49836241110288,24.49836241110288,24.49836241110288,24.49836241110288,3239.0
2025-06-12,24.527761987877437,24.54735925800233,24.51796241827659,24.54735925800233,1717.0
2025-06-13,24.54735925800233,24.54735925800233,24.54735925800233,24.54735925800233,160.0
2025-06-16,24.55715786439944,24.55715786439944,24.55715786439944,24.55715786439944,1100.0
2025-06-18,24.53755874414827,24.53755874414827,24.53755874414827,24.53755874414827,147.0
2025-06-20,24.53755874414827,24.53755874414827,24.53755874414827,24.53755874414827,46.0
2025-06-23,24.566957415441387,24.58655655385984,24.55715784623216,24.576756984650608,10221.0
2025-06-24,24.57675791002124,24.606156618755858,24.57675791002124,24.606156618755858,1349.0
2025-06-25,24.60615376588685,24.60615376588685,24.576755060560767,24.596354197444825,2164.0
2025-06-26,24.606156618755858,24.606156618755858,24.606156618755858,24.606156618755858,20.0
2025-06-27,24.615955225152955,24.615955225152955,24.615955225152955,24.615955225152955,443.0
2025-06-30,24.625751033694343,24.625751033694343,24.596354197444825,24.596354197444825,154.0
2025-07-01,24.62095848475576,24.62095848475576,24.62095848475576,24.62095848475576,126.0
2025-07-02,24.64063979117629,24.64063979117629,24.63079905520596,24.63079905520596,936.0
2025-07-03,24.64064153311312,24.64064153311312,24.64064153311312,24.64064153311312,2020.0
2025-07-04,24.64064153311312,24.64064153311312,24.64064153311312,24.64064153311312,56.0
2025-07-07,24.6504782886494,24.6504782886494,24.6504782886494,24.6504782886494,2994.0
2025-07-08,24.64063942975185,24.6504782886494,24.64063942975185,24.6504782886494,8457.0
2025-07-09,24.6504782886494,24.6504782886494,24.6504782886494,24.6504782886494,650.0
2025-07-10,24.6504782886494,24.6504782886494,24.6504782886494,24.6504782886494,750.0
2025-07-11,24.6701594295498,24.6701594295498,24.6701594295498,24.6701594295498,10.0
2025-07-14,24.67,24.67,24.65,24.66,1014.0
2025-07-15,24.67,24.67,24.66,24.67,1329.0
2025-07-16,24.65,24.68,24.65,24.68,5362.0
2025-07-17,24.68,24.69,24.68,24.69,25410.0
2025-07-18,24.67,24.69,24.67,24.69,3590.0
2025-07-21,24.69,24.69,24.67,24.67,27947.0
2025-07-22,24.69,24.69,24.69,24.69,4982.0
2025-07-23,24.72,24.72,24.7,24.7,2714.0
2025-07-24,24.73,24.73,24.7,24.7,2778.0
2025-07-25,24.7,24.7,24.7,24.7,0.0
2025-07-28,24.71,24.71,24.71,24.71,5.0
2025-07-29,24.74,24.74,24.74,24.74,2182.0
2025-07-30,24.74,24.745,24.74,24.74,1356.0
2025-07-31,24.72,24.745,24.72,24.745,3105.0
2025-08-01,24.85,24.85,24.76,24.76,6069.0
2025-08-04,24.78,24.78,24.77,24.78,6798.0
2025-08-05,24.79,24.79,24.78,24.78,994.0
2025-08-06,24.79,24.79,24.78,24.78,1050.0
2025-08-07,24.79,24.8,24.78,24.8,3794.0
2025-08-08,24.8,24.8,24.8,24.8,0.0
2025-08-11,24.78,24.78,24.78,24.78,54.0
2025-08-12,24.81,24.81,24.81,24.81,4790.0
2025-08-13,24.81,24.81,24.81,24.81,897.0
2025-08-14,24.81,24.81,24.81,24.81,1810.0
2025-08-15,24.8,24.82,24.8,24.82,4982.0
2025-08-18,24.82,24.83,24.82,24.83,11647.0
2025-08-19,24.83,24.83,24.82,24.82,14940.0
2025-08-20,24.83,24.83,24.82,24.82,2056.0
2025-08-21,24.83,24.83,24.83,24.83,8430.0
2025-08-22,24.83,24.83,24.83,24.83,0.0
2025-08-25,24.85,24.85,24.85,24.85,11490.0
2025-08-26,24.86,24.86,24.84,24.85,1597.0
2025-08-27,24.85,24.85,24.85,24.85,99.0
2025-08-28,24.86,24.86,24.84,24.86,7404.0
2025-08-29,24.86,24.86,24.86,24.86,5713.0
2025-09-01,24.87,24.88,24.85,24.88,19189.0
2025-09-02,24.89,24.89,24.88,24.88,14839.0
2025-09-03,24.87,24.88,24.87,24.88,1025.0
2025-09-04,24.89,24.89,24.88,24.88,7043.0
2025-09-05,24.89,24.89,24.89,24.89,9912.0
2025-09-08,24.9,24.9,24.9,24.9,5022.0
2025-09-09,24.9,24.9,24.9,24.9,15977.0
2025-09-10,24.91,24.91,24.91,24.91,8720.0
2025-09-11,24.9,24.91,24.89,24.91,21270.0
2025-09-12,24.91,24.91,24.91,24.91,4102.0
2025-09-15,24.92,24.92,24.92,24.92,1135.0
2025-09-16,24.93,24.93,24.92,24.92,824.0
2025-09-17,24.9,24.93,24.9,24.93,954.0
2025-09-18,24.94,24.94,24.93,24.93,6096.0
2025-09-19,24.91,24.94,24.91,24.94,2373.0
2025-09-22,24.94,24.94,24.94,24.94,199.0
2025-09-23,24.95,24.95,24.95,24.95,929.0
2025-09-24,24.95,24.95,24.95,24.95,4970.0
2025-09-25,24.95,24.95,24.95,24.95,22.0
2025-09-26,24.93,24.96,24.93,24.96,355.0
2025-09-29,24.96,24.96,24.93,24.96,179.0
2025-09-30,24.96,24.96,24.94,24.94,23.0
2025-10-01,24.94,24.97,24.94,24.97,30679.0
2025-10-02,24.96,24.98,24.96,24.98,27773.0
2025-10-03,24.97,24.99,24.97,24.98,9936.0
2025-10-06,24.97,24.98,24.97,24.98,31.0
2025-10-07,24.98,24.98,24.98,24.98,145.0
2025-10-08,24.99,24.99,24.96,24.97,13031.0
2025-10-09,25.0,25.0,25.0,25.0,8698.0
2025-10-10,25.0,25.0,25.0,25.0,3415.0
2025-10-13,25.0,25.0,25.0,25.0,0.0
2025-10-14,25.01,25.01,24.99,24.99,3089.0
2025-10-15,25.01,25.01,24.99,24.99,24.0
2025-10-16,25.01,25.01,25.0,25.0,5001.0
2025-10-17,25.0,25.0,24.98,24.98,1034.0
2025-10-20,24.99,25.01,24.99,25.01,6374.0
2025-10-21,25.02,25.02,25.02,25.02,930.0
2025-10-22,25.03,25.03,25.03,25.03,3064.0
2025-10-23,25.03,25.03,25.03,25.03,417.0
2025-10-24,25.03,25.04,25.03,25.04,3244.0
2025-10-27,25.04,25.04,25.02,25.04,23895.0
2025-10-28,25.03,25.05,25.03,25.05,8385.0
2025-10-29,25.05,25.05,25.03,25.03,12499.0
2025-10-30,25.05,25.05,25.05,25.05,102.0
2025-10-31,25.06,25.06,25.06,25.06,40.0
2025-11-03,25.06,25.07,25.06,25.07,18868.0
2025-11-04,25.07,25.07,25.07,25.07,13366.0
2025-11-05,25.07,25.07,25.05,25.07,17896.0
2025-11-06,25.07,25.07,25.07,25.07,12719.0
2025-11-07,25.08,25.08,25.08,25.08,10386.0
2025-11-10,25.06,25.08,25.06,25.08,7312.0
2025-11-11,25.09,25.09,25.09,25.09,10050.0
2025-11-12,25.09,25.1,25.07,25.07,51077.0
2025-11-13,25.1,25.1,25.1,25.1,5895.0
2025-11-14,25.1,25.1,25.1,25.1,8193.0
2025-11-17,25.1,25.11,25.1,25.1,8905.0
2025-11-18,25.11,25.11,25.1,25.11,17257.0
2025-11-19,25.11,25.11,25.09,25.1,24969.0
2025-11-20,25.1,25.12,25.1,25.12,5849.0
2025-11-21,25.12,25.12,25.12,25.12,2146.0
2025-11-24,25.11,25.13,25.11,25.11,6146.0
2025-11-25,25.13,25.13,25.13,25.13,1886.0
2025-11-26,25.14,25.14,25.13,25.13,5133.0