date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-05,25.0383,25.1,25.01,25.01,7104,23.9454581238355,24.0044651157735,23.9183933285057,23.9183933285057,7428.21800610884,0.0,1.0
2024-12-06,25.159,25.1599,25.159,25.1599,513,24.0608899540934,24.0617506719661,24.0608899540934,24.0617506719661,536.412702299245,0.0,1.0
2024-12-09,25.0853,25.12,25.0853,25.12,514,23.9904067238531,24.0235921796107,23.9904067238531,24.0235921796107,537.458341095149,0.0,1.0
2024-12-10,25.0629,25.0629,25.06,25.06,100,23.9689844123553,23.9689844123553,23.9662109880989,23.9662109880989,104.563879590496,0.0,1.0
2024-12-11,25.005,25.005,25.005,25.005,3,23.9136115625464,23.9136115625464,23.9136115625464,23.9136115625464,3.13691638771489,0.0,1.0
2024-12-12,24.9051,24.9051,24.9051,24.9051,3,23.8180718786793,23.8180718786793,23.8180718786793,23.8180718786793,3.13691638771488,0.0,1.0
2024-12-13,24.8146,24.8146,24.8146,24.8146,11,23.7315219148156,23.7315219148156,23.7315219148156,23.7315219148156,11.5020267549546,0.0,1.0
2024-12-16,24.8252,24.8252,24.8252,24.8252,2,23.7416592586494,23.7416592586494,23.7416592586494,23.7416592586494,2.09127759180992,0.0,1.0
2024-12-17,24.8207,24.8207,24.8207,24.8207,2,23.737355669286,23.737355669286,23.737355669286,23.737355669286,2.09127759180992,0.0,1.0
2024-12-18,24.6532,24.6532,24.6532,24.6532,8,23.5771665096489,23.5771665096489,23.5771665096489,23.5771665096489,8.36511036723967,0.0,1.0
2024-12-19,24.5759,24.5759,24.5759,24.5759,6,23.5032404079178,23.5032404079178,23.5032404079178,23.5032404079178,6.27383277542977,0.0,1.0
2024-12-20,24.6312,24.6312,24.6312,24.6312,4,23.5561267394279,23.5561267394279,23.5561267394279,23.5561267394279,4.18255518361984,0.0,1.0
2024-12-23,24.5694,24.5694,24.5694,24.5694,2,23.4970241121707,23.4970241121707,23.4970241121707,23.4970241121707,2.09127759180992,0.0,1.0
2024-12-24,24.5766,24.5766,24.5766,24.5766,2,23.5039098551521,23.5039098551521,23.5039098551521,23.5039098551521,2.09127759180992,0.0,1.0
2024-12-26,24.6036,24.6036,24.6036,24.6036,4,23.5297313913324,23.5297313913324,23.5297313913324,23.5297313913324,4.18255518361985,0.0,1.0
2024-12-27,24.4593,24.4593,24.4593,24.4593,452205,23.4805939643345,23.4805939643345,23.4805939643345,23.4805939643345,471053.576127604,0.09292,1.0
2024-12-30,24.5423,24.55,24.5423,24.55,310,23.5602728308204,23.5676647256631,23.5602728308204,23.5676647256631,322.921260489286,0.0,1.0
2024-12-31,24.5267,24.5267,24.5267,24.5267,2,23.5452970438664,23.5452970438664,23.5452970438664,23.5452970438664,2.08336297089862,0.0,1.0
2025-01-02,24.5247,24.5247,24.5247,24.5247,2,23.54337707118,23.54337707118,23.54337707118,23.54337707118,2.08336297089862,0.0,1.0
2025-01-03,24.495,24.495,24.495,24.495,4,23.5148654767869,23.5148654767869,23.5148654767869,23.5148654767869,4.16672594179723,0.0,1.0
2025-01-06,24.47,24.47,24.47,24.47,392,23.4908658182068,23.4908658182068,23.4908658182068,23.4908658182068,408.339142296128,0.0,1.0
2025-01-07,24.3836,24.3836,24.3836,24.3836,3,23.4079229981539,23.4079229981539,23.4079229981539,23.4079229981539,3.12504445634793,0.0,1.0
2025-01-08,24.3978,24.4,24.3978,24.4,1201,23.4215548042274,23.4236667741825,23.4215548042274,23.4236667741825,1251.05946402462,0.0,1.0
2025-01-10,24.2784,24.2784,24.2784,24.2784,1201,23.3069324348488,23.3069324348488,23.3069324348488,23.3069324348488,1251.05946402462,0.0,1.0
2025-01-13,24.23,24.23,24.23,24.23,4731627,23.2604690958378,23.2604690958378,23.2604690958378,23.2604690958378,4928848.24195204,0.0,1.0
2025-01-14,24.2321,24.2321,24.2321,24.2321,200000,23.2624850671585,23.2624850671585,23.2624850671585,23.2624850671585,208336.297089862,0.0,1.0
2025-01-15,24.4444,24.4444,24.42,24.42,102,23.4662901678207,23.4662901678207,23.4428665010466,23.4428665010466,106.25151151583,0.0,1.0
2025-01-16,24.505,24.53,24.505,24.53,1751586,23.5244653402189,23.548464998799,23.5244653402189,23.548464998799,1824594.70637221,0.0,1.0
2025-01-17,24.505,24.52,24.505,24.52,24012,23.5244653402189,23.538865135367,23.5244653402189,23.538865135367,25012.8558286088,0.0,1.0
2025-01-21,24.5907,24.5907,24.565,24.565,13955,23.6067361698315,23.6067361698315,23.5820645208112,23.5820645208112,14536.6651294451,0.0,1.0
2025-01-22,24.5395,24.57,24.5395,24.56,3143,23.5575848690595,23.5868644525272,23.5575848690595,23.5772645890951,3274.00490876717,0.0,1.0
2025-01-23,24.495,24.495,24.495,24.495,3143,23.5148654767869,23.5148654767869,23.5148654767869,23.5148654767869,3274.00490876717,0.0,1.0
2025-01-24,24.5345,24.55,24.5257,24.5257,9014,23.5527849373434,23.5676647256631,23.5443370575232,23.5443370575232,9389.71690984008,0.0,1.0
2025-01-27,24.642,24.642,24.642,24.642,6,23.681893500641,23.681893500641,23.681893500641,23.681893500641,6.24325077705455,0.02699,1.0
2025-01-28,24.6365,24.6365,24.61,24.61,3779,23.6766077927336,23.6766077927336,23.6511402909981,23.6511402909981,3932.2074477482,0.0,1.0
2025-01-29,24.6226,24.6226,24.6226,24.6226,3779,23.663249367295,23.663249367295,23.663249367295,23.663249367295,3932.20744774819,0.0,1.0
2025-01-30,24.6551,24.67,24.63,24.67,219608,23.6944830958385,23.7088025590785,23.6703610470249,23.7088025590785,228511.302774567,0.0,1.0
2025-01-31,24.5957,24.68,24.5957,24.675,2565,23.6373974504389,23.7184129370919,23.6373974504389,23.7136077480852,2668.98970719082,0.0,1.0
2025-02-03,24.65,24.72,24.6,24.72,670,23.6895818030517,23.7568544491455,23.6415299129847,23.7568544491455,697.163003437759,0.0,1.0
2025-02-04,24.6681,24.68,24.6681,24.68,682,23.706976587256,23.7184129370919,23.706976587256,23.7184129370919,709.649504991867,0.0,1.0
2025-02-05,24.7943,24.8,24.7943,24.8,5177,23.8282595577852,23.8337374732528,23.8282595577852,23.8337374732528,5386.8848788019,0.0,1.0
2025-02-06,24.79,24.79,24.79,24.79,1421,23.8241270952394,23.8241270952394,23.8241270952394,23.8241270952394,1478.60989236576,0.0,1.0
2025-02-07,24.7215,24.7215,24.7092,24.7092,5806,23.7582960058476,23.7582960058476,23.7464752408911,23.7464752408911,6041.38566859645,0.0,1.0
2025-02-10,24.725,24.756,24.72,24.756,25678,23.7616596381523,23.7914518099938,23.7568544491455,23.7914518099938,26719.0322422011,0.0,1.0
2025-02-11,24.6772,24.69,24.675,24.68,3789,23.7157220312482,23.7280233151053,23.7136077480852,23.7184129370919,3942.61286570995,0.0,1.0
2025-02-12,24.5471,24.565,24.5471,24.56,3102,23.5906910132937,23.6078935899377,23.5906910132937,23.603088400931,3227.76065173721,0.0,1.0
2025-02-13,24.71,24.71,24.67,24.68,4842,23.7472440711321,23.7472440711321,23.7088025590785,23.7184129370919,5038.30337708304,0.0,1.0
2025-02-14,24.79,24.81,24.79,24.8,37417,23.8241270952394,23.8433478512662,23.8241270952394,23.8337374732528,38933.9523875084,0.0,1.0
2025-02-18,24.695,24.73,24.695,24.73,3488,23.732828504112,23.766464827159,23.732828504112,23.766464827159,3629.40978506105,0.0,1.0
2025-02-19,24.705,24.705,24.705,24.705,60,23.7424388821254,23.7424388821254,23.7424388821254,23.7424388821254,62.4325077705457,0.0,1.0
2025-02-20,24.7674,24.77,24.74,24.74,8095,23.8024076409291,23.8049063392126,23.7760752051724,23.7760752051724,8423.18584004278,0.0,1.0
2025-02-21,24.875,24.9,24.8363,24.84,7911,23.9058153083534,23.9298412533869,23.8686231454415,23.8721789853065,8231.72614954643,0.0,1.0
2025-02-24,24.805,24.805,24.8,24.8,3498,23.9281690476126,23.9281690476126,23.9233457924125,23.9233457924125,3626.1817537041,0.09326,1.0
2025-02-25,24.96,25.0,24.94,24.95,10398,24.0776899588151,24.1162760004158,24.0583969380148,24.068043448415,10779.0274085235,0.0,1.0
2025-02-26,25.015,25.03,25.015,25.02,1970,24.1307457660161,24.1452155316163,24.1307457660161,24.1355690212161,2042.18926666583,0.0,1.0
2025-02-27,24.9803,24.9803,24.96,24.96,498,24.0972723749275,24.0972723749275,24.0776899588151,24.0776899588151,516.248860304357,0.0,1.0
2025-02-28,25.08,25.08,25.03,25.03,25014,24.1934480836171,24.1934480836171,24.1452155316163,24.1452155316163,25930.6204651671,0.0,1.0
2025-03-03,25.1286,25.13,25.1,25.1,1565,24.240330124162,24.241680635618,24.2127411044175,24.2127411044175,1622.34832605686,0.0,1.0
2025-03-04,25.07,25.17,25.06,25.17,24146,24.183801573217,24.2802666772186,24.1741550628168,24.2802666772186,25030.8132146767,0.0,1.0
2025-03-05,25.005,25.04,24.99,25.04,14141,24.1210992556159,24.1548620420165,24.1066294900156,24.1548620420165,14659.1870151886,0.0,1.0
2025-03-06,24.955,24.955,24.95,24.95,54636,24.0728667036151,24.0728667036151,24.068043448415,24.068043448415,56638.0978545961,0.0,1.0
2025-03-07,24.9151,25.01,24.9,25.01,1962,24.0343771271184,24.125922510816,24.0198108964141,24.125922510816,2033.89611228343,0.0,1.0
2025-03-10,25.025,25.06,24.98,24.98,2513,24.1403922764162,24.1741550628168,24.0969829796155,24.0969829796155,2605.08712037119,0.0,1.0
2025-03-11,24.965,25.05,24.96,25.05,226,24.0825132140152,24.1645085524166,24.0776899588151,24.1645085524166,234.281611302781,0.0,1.0
2025-03-12,24.905,24.96,24.8835,24.89,60576,24.0246341516142,24.0776899588151,24.0038941542539,24.010164386014,62795.7649835277,0.0,1.0
2025-03-13,24.9351,24.94,24.87,24.87,48251,24.0536701479187,24.0583969380148,23.9908713652136,23.9908713652136,50019.1240131438,0.0,1.0
2025-03-14,24.915,24.915,24.915,24.915,48251,24.0342806620144,24.0342806620144,24.0342806620144,24.0342806620144,50019.1240131437,0.0,1.0
2025-03-17,24.955,25.0,24.94,24.94,22630,24.0728667036151,24.1162760004158,24.0583969380148,24.0583969380148,23459.260459212,0.0,1.0
2025-03-18,24.9798,24.995,24.9798,24.9943,1026,24.0967900494075,24.1114527452157,24.0967900494075,24.1107774894877,1063.59704954271,0.0,1.0
2025-03-19,25.03,25.03,24.94,24.94,237,24.1452155316163,24.1452155316163,24.0583969380148,24.0583969380148,245.68469857858,0.0,1.0
2025-03-20,25.0391,25.09,25.0391,25.09,8971,24.1539938560805,24.2030945940173,24.1539938560805,24.2030945940173,9299.73599556303,0.0,1.0
2025-03-21,25.0317,25.08,25.03,25.08,12842,24.1468554383843,24.1934480836171,24.1452155316163,24.1934480836171,13312.5860723465,0.0,1.0
2025-03-24,24.93,24.95,24.92,24.95,23680,24.0487504276146,24.068043448415,24.0391039172145,24.068043448415,24547.736971902,0.0,1.0
2025-03-25,24.855,24.87,24.855,24.87,1201,24.0681302670086,24.0826553908873,24.0681302670086,24.0826553908873,1240.26480947372,0.09509,1.0
2025-03-26,24.79,24.86,24.79,24.8,210612,24.0051880635342,24.0729719749682,24.0051880635342,24.0148714794533,217497.628686826,0.0,1.0
2025-03-27,24.765,24.77,24.765,24.77,17013,23.9809795237364,23.9858212316959,23.9809795237364,23.9858212316959,17569.2133252093,0.0,1.0
2025-03-28,24.935,24.935,24.93,24.93,5227,24.1455975943617,24.1455975943617,24.1407558864021,24.1407558864021,5397.88855880025,0.0,1.0
2025-03-31,24.9727,24.99,24.9727,24.99,442,24.1821040723768,24.1988563819169,24.1821040723768,24.1988563819169,456.450496076089,0.0,1.0
2025-04-01,25.0418,25.09,25.0418,25.09,1718,24.249016476378,24.2956905411082,24.249016476378,24.2956905411082,1774.16731280254,0.0,1.0
2025-04-02,25.0198,25.08,25.0198,25.08,262,24.2277129613559,24.2860071251891,24.2277129613559,24.2860071251891,270.565678669537,0.0,1.0
2025-04-03,25.1644,25.2,25.16,25.2,29925,24.3677351555466,24.4022081162187,24.3634744525422,24.4022081162187,30903.3508938393,0.0,1.0
2025-04-04,25.2387,25.345,25.2387,25.345,9180,24.4396829358258,24.5426176470462,24.4396829358258,24.5426176470462,9480.12568773415,0.0,1.0
2025-04-07,24.8759,25.05,24.875,25.05,6155,24.0883686062796,24.2569568774317,24.0874970988469,24.2569568774317,6356.22806187404,0.0,1.0
2025-04-08,24.712,24.89,24.712,24.89,99803,23.929657419365,24.1020222227256,23.929657419365,24.1020222227256,103065.902397923,0.0,1.0
2025-04-09,24.7388,24.7388,24.53,24.5836,5329,23.9556089740282,23.9556089740282,23.7534192496367,23.8053223589633,5503.22328866399,0.0,1.0
2025-04-10,24.5629,24.72,24.54,24.72,70161,23.7852776880107,23.9374041521003,23.7631026655558,23.9374041521003,72454.8037447838,0.0,1.0
2025-04-11,24.5295,24.5295,24.335,24.37,35398,23.7529350788408,23.7529350788408,23.5645926392136,23.5984845949306,36555.2820364284,0.0,1.0
2025-04-14,24.6652,24.67,24.61,24.65,2985,23.8843390328634,23.8889870725046,23.8308865769898,23.8696202406663,3082.58988865866,0.0,1.0
2025-04-15,24.7254,24.74,24.7254,24.74,717,23.9426331966966,23.9567709839385,23.9426331966966,23.9567709839385,740.441189336099,0.0,1.0
2025-04-16,24.8007,24.8299,24.8007,24.8299,123,24.0155493185677,24.0438248930516,24.0155493185677,24.0438248930516,127.021291894477,0.0,1.0
2025-04-17,24.7743,24.7743,24.73,24.755,1512,23.9899851005412,23.9899851005412,23.9470875680194,23.9712961078172,1561.43246621504,0.0,1.0
2025-04-21,24.6006,24.7,24.6006,24.7,186,23.8217841660258,23.918037320262,23.8217841660258,23.918037320262,192.080977986771,0.0,1.0
2025-04-22,24.6588,24.68,24.6588,24.68,17966,23.8781416466752,23.8986704884237,23.8781416466752,23.8986704884237,18553.3701640339,0.0,1.0
2025-04-23,24.7012,24.75,24.7012,24.75,195,23.9191993301723,23.9664543998577,23.9191993301723,23.9664543998577,201.375218857098,0.0,1.0
2025-04-24,24.7448,24.7448,24.7,24.7,488,24.0584371676735,24.0584371676735,24.014879814811,24.014879814811,501.922145476074,0.10019,1.0
2025-04-25,24.83,24.83,24.81,24.81,4583,24.1412739190995,24.1412739190995,24.1218286722859,24.1218286722859,4713.74834573124,0.0,1.0
2025-04-28,24.865,24.89,24.8313,24.8313,8657,24.1753031010233,24.1996096595404,24.1425378601424,24.1425378601424,8903.97543726716,0.0,1.0
2025-04-29,24.9661,24.9661,24.88,24.88,1977,24.2735988236662,24.2735988236662,24.1898870361335,24.1898870361335,2033.40180657007,0.0,1.0
2025-04-30,24.9601,24.9601,24.95,24.95,1180,24.2677652496221,24.2677652496221,24.2579453999812,24.2579453999812,1213.66420422493,0.0,1.0
2025-05-01,24.89,24.89,24.87,24.87,1861,24.1996096595404,24.1996096595404,24.1801644127267,24.1801644127267,1914.09244412084,0.0,1.0
2025-05-02,24.745,24.745,24.74,24.74,203,24.0586316201417,24.0586316201417,24.0537703084383,24.0537703084383,208.791384286153,0.0,1.0
2025-05-05,24.7249,24.7249,24.718,24.718,505,24.039089147094,24.039089147094,24.0323805369433,24.0323805369433,519.407138248805,0.0,1.0
2025-05-06,24.785,24.785,24.7,24.7,809,24.0975221137689,24.0975221137689,24.014879814811,24.014879814811,832.079950184719,0.0,1.0
2025-05-07,24.8415,24.85,24.8415,24.85,9416,24.1524549360173,24.1607191659131,24.1524549360173,24.1607191659131,9684.62893812032,0.0,1.0
2025-05-08,24.7095,24.73,24.7095,24.73,1723,24.0241163070475,24.0440476850315,24.0241163070475,24.0440476850315,1772.15544396573,0.0,1.0
2025-05-09,24.7265,24.75,24.7265,24.75,3168,24.0406447668391,24.0634929318451,24.0406447668391,24.0634929318451,3258.37982964795,0.0,1.0
2025-05-12,24.6198,24.6501,24.6198,24.65,1241,23.9369043750885,23.9663639240111,23.9369043750885,23.966266697777,1276.40447240944,0.0,1.0
2025-05-13,24.6011,24.6011,24.57,24.58,304,23.9187230693177,23.9187230693177,23.8884857105226,23.8982083339294,312.672811935915,0.0,1.0
2025-05-14,24.525,24.54,24.525,24.54,1114,23.8447339051919,23.8593178403021,23.8447339051919,23.8593178403021,1145.78129110727,0.0,1.0
2025-05-15,24.6799,24.68,24.59,24.59,23649,23.9953373417634,23.9954345679974,23.9079309573362,23.9079309573362,24323.6820048435,0.0,1.0
2025-05-16,24.6873,24.723,24.6873,24.723,15412,24.0025320830844,24.0372418486467,24.0025320830844,24.0372418486467,15851.6887419616,0.0,1.0
2025-05-19,24.6699,24.6699,24.6,24.66,9600,23.9856147183566,23.9856147183566,23.917653580743,23.9759893211838,9873.87827166044,0.0,1.0
2025-05-20,24.655,24.66,24.655,24.66,10638,23.9711280094804,23.9759893211838,23.9711280094804,23.9759893211838,10941.4913597837,0.0,1.0
2025-05-21,24.49,24.595,24.49,24.595,45826,23.8107047232681,23.9127922690396,23.8107047232681,23.9127922690396,47133.3693413659,0.0,1.0
2025-05-22,24.5552,24.5552,24.4701,24.4701,30756,23.8740962278805,23.8740962278805,23.7913567026886,23.7913567026886,31633.4375128322,0.0,1.0
2025-05-23,24.479,24.479,24.47,24.47,1252,23.9065989579294,23.9065989579294,23.8978094080858,23.8978094080858,1281.97691582703,0.10963,1.0
2025-05-27,24.58,24.6,24.58,24.59,713,24.0052372395076,24.0247695724933,24.0052372395076,24.0150034060004,730.071518358362,0.0,1.0
2025-05-28,24.55,24.59,24.51,24.57,20302,23.9759387400289,24.0150034060004,23.9368740740574,23.9954710730147,20788.0953235785,0.0,1.0
2025-05-29,24.6181,24.63,24.61,24.63,15614,24.0424463338454,24.054068071972,24.0345357389862,24.054068071972,15987.8494917917,0.0,1.0
2025-05-30,24.6857,24.695,24.67,24.67,4936,24.1084656193373,24.1175481541757,24.0931327379435,24.0931327379435,5054.18375121583,0.0,1.0
2025-06-02,24.6247,24.65,24.5906,24.65,1977,24.0488920037308,24.0736004049577,24.01558937599,24.0736004049577,2024.33575286743,0.0,1.0
2025-06-03,24.61,24.61,24.61,24.61,48,24.0345357389862,24.0345357389862,24.0345357389862,24.0345357389862,49.1492747281928,0.0,1.0
2025-06-04,24.76,24.76,24.76,24.76,4,24.1810282363795,24.1810282363795,24.1810282363795,24.1810282363795,4.09577289401606,0.0,1.0
2025-06-05,24.7,24.7,24.7,24.7,158,24.1224312374222,24.1224312374222,24.1224312374222,24.1224312374222,161.783029313634,0.0,1.0
2025-06-06,24.5686,24.58,24.5686,24.58,15585,23.9941038097057,24.0052372395076,23.9941038097057,24.0052372395076,15958.1551383101,0.0,1.0
2025-06-09,24.61,24.61,24.61,24.61,138,24.0345357389862,24.0345357389862,24.0345357389862,24.0345357389862,141.304164843554,0.0,1.0
2025-06-10,24.66,24.66,24.63,24.65,4442,24.0833665714506,24.0833665714506,24.054068071972,24.0736004049577,4548.35579880484,0.0,1.0
2025-06-11,24.74,24.75,24.7,24.7,2570,24.1614959033937,24.1712620698866,24.1224312374222,24.1224312374222,2631.53408440532,0.0,1.0
2025-06-12,24.823,24.84,24.79,24.79,5436,24.2425550852846,24.2591575683225,24.2103267358581,24.2103267358581,5566.15536296783,0.0,1.0
2025-06-13,24.72,24.72,24.67,24.67,906,24.1419635704079,24.1419635704079,24.0931327379435,24.0931327379435,927.692560494639,0.0,1.0
2025-06-16,24.7,24.7,24.69,24.7,2064,24.1224312374222,24.1224312374222,24.1126650709293,24.1224312374222,2113.41881331228,0.0,1.0
2025-06-17,24.77,24.77,24.7299,24.74,571,24.1907944028723,24.1907944028723,24.1516320752359,24.1614959033937,584.671580620794,0.0,1.0
2025-06-18,24.7888,24.7888,24.7888,24.7888,30,24.209154795879,24.209154795879,24.209154795879,24.209154795879,30.7182967051204,0.0,1.0
2025-06-20,24.8049,24.8049,24.8049,24.8049,144,24.2248783239325,24.2248783239325,24.2248783239325,24.2248783239325,147.447824184578,0.0,1.0
2025-06-23,24.8618,24.8618,24.8618,24.8618,370,24.280447811277,24.280447811277,24.280447811277,24.280447811277,378.858992696486,0.0,1.0
2025-06-24,24.8699,24.8699,24.85,24.85,2186,24.3774942077168,24.3774942077168,24.3579882131316,24.3579882131316,2230.15544324446,0.09127,1.0
2025-06-25,24.8754,24.8754,24.87,24.87,521,24.3828853117479,24.3828853117479,24.3775922277901,24.3775922277901,531.523781303918,0.0,1.0
2025-06-26,24.965,24.965,24.95,24.95,759608,24.4707112974178,24.4707112974178,24.4560082864239,24.4560082864239,774951.471149148,0.0,1.0
2025-06-27,24.891,24.891,24.891,24.891,109,24.3981764431815,24.3981764431815,24.3981764431815,24.3981764431815,111.201712403315,0.0,1.0
2025-06-30,24.9894,24.9894,24.93,24.93,166,24.4946281953011,24.4946281953011,24.4364042717655,24.4364042717655,169.353066595874,0.0,1.0
2025-07-01,24.986,25.01,24.9492,25.01,1926,24.4912955128091,24.5148203303993,24.4552241258376,24.5148203303993,1964.90365219069,0.0,1.0
2025-07-02,24.97,25.16,24.9199,24.92,38520,24.4756123010824,24.6618504403377,24.4265042443629,24.4266022644362,39298.0730438137,0.0,1.0
2025-07-03,24.9,24.9,24.89,24.89,764,24.4069982497778,24.4069982497778,24.3971962424486,24.3971962424486,779.432186019565,0.0,1.0
2025-07-07,24.8147,24.82,24.8136,24.82,305,24.3233871272595,24.328582191144,24.3223089064533,24.328582191144,311.160754890009,0.0,1.0
2025-07-08,24.7968,24.7968,24.775,24.775,220,24.3058415341401,24.3058415341401,24.2844731581624,24.2844731581624,224.443823199352,0.0,1.0
2025-07-09,24.9,24.9,24.845,24.845,906,24.4069982497778,24.4069982497778,24.353087209467,24.353087209467,924.300471902782,0.0,1.0
2025-07-10,24.885,24.885,24.885,24.885,314,24.3922952387839,24.3922952387839,24.3922952387839,24.3922952387839,320.342547657256,0.0,1.0
2025-07-11,24.7954,24.84,24.7954,24.84,509,24.3044692531141,24.3481862058024,24.3044692531141,24.3481862058024,519.281390947589,0.0,1.0
2025-07-14,24.795,24.8,24.767,24.8,1522,24.3040771728209,24.3089781764855,24.276631552299,24.3089781764855,1552.74317686097,0.0,1.0
2025-07-15,24.75,24.78,24.7247,24.75,32785,24.2599681398394,24.289374161827,24.2351690612964,24.2599681398394,33447.2306526851,0.0,1.0
2025-07-16,24.775,24.82,24.74,24.7633,4247,24.2844731581624,24.328582191144,24.2501661325101,24.2730048095872,4332.78598694385,0.0,1.0
2025-07-17,24.785,24.8,24.785,24.8,335,24.2942751654917,24.3089781764855,24.2942751654917,24.3089781764855,341.76673078083,0.0,1.0
2025-07-18,24.825,24.84,24.82,24.84,340,24.3334831948086,24.3481862058024,24.328582191144,24.3481862058024,346.867726762633,0.0,1.0
2025-07-21,24.905,24.92,24.905,24.92,1575,24.4118992534424,24.4266022644362,24.4118992534424,24.4266022644362,1606.81373426808,0.0,1.0
2025-07-22,24.955,24.96,24.9533,24.9533,3698,24.4609092900885,24.4658102937532,24.4592429488426,24.4592429488426,3772.69662814183,0.0,1.0
2025-07-23,24.885,24.91,24.885,24.91,1742,24.3922952387839,24.416800257107,24.3922952387839,24.416800257107,1777.18700006032,0.0,1.0
2025-07-24,24.875,24.875,24.8718,24.8718,3203,24.3824932314547,24.3824932314547,24.3793565891094,24.3793565891094,3267.69802594328,0.0,1.0
2025-07-25,24.82,24.82,24.82,24.82,66,24.4261121640698,24.4261121640698,24.4261121640698,24.4261121640698,67.0642953326659,0.0995,1.0
2025-07-28,24.78,24.78,24.77,24.77,4969,24.3867469551027,24.3867469551027,24.3769056528609,24.3769056528609,5049.12853800026,0.0,1.0
2025-07-29,24.91,24.91,24.82,24.82,3018,24.5146838842457,24.5146838842457,24.4261121640698,24.4261121640698,3066.66732293918,0.0,1.0
2025-07-30,24.8438,24.8438,24.84,24.84,1661,24.4495344634052,24.4495344634052,24.4457947685533,24.4457947685533,1687.78476587209,0.0,1.0
2025-07-31,24.855,24.87,24.84,24.87,4183,24.460556721916,24.4753186752786,24.4457947685533,24.4753186752786,4250.45374812941,0.0,1.0
2025-08-01,25.0685,25.07,25.01,25.01,1017,24.6706685247777,24.672144720114,24.6130969066634,24.6130969066634,1033.39982353517,0.0,1.0
2025-08-04,25.095,25.095,25.095,25.095,68,24.6967479757184,24.6967479757184,24.6967479757184,24.6967479757184,69.0965467063832,0.0,1.0
2025-08-05,25.0959,25.11,25.0959,25.1,1011,24.6976336929202,24.7115099290811,24.6976336929202,24.7016686268393,1027.30306941402,0.0,1.0
2025-08-06,25.1,25.1,25.0601,25.09,1751,24.7016686268393,24.7016686268393,24.6624018308946,24.6918273245975,1779.23607768936,0.0,1.0
2025-08-07,25.07,25.11,25.06,25.11,1926,24.672144720114,24.7115099290811,24.6623034178722,24.7115099290811,1957.05807288962,0.0,1.0
2025-08-08,25.018,25.02,25.01,25.02,1895,24.6209699484568,24.6229382089051,24.6130969066634,24.6229382089051,1925.558176597,0.0,1.0
2025-08-11,25.019,25.02,25.019,25.02,930,24.621954078681,24.6229382089051,24.621954078681,24.6229382089051,944.996888778474,0.0,1.0
2025-08-12,25.01,25.01,25.01,25.01,67,24.6130969066634,24.6130969066634,24.6130969066634,24.6130969066634,68.0804210195245,0.0,1.0
2025-08-13,25.1096,25.11,25.1096,25.11,1865,24.7111162769914,24.7115099290811,24.7111162769914,24.7115099290811,1895.07440599124,0.0,1.0
2025-08-14,25.035,25.05,25.02,25.05,1998,24.6377001622678,24.6524621156305,24.6229382089051,24.6524621156305,2030.21912234343,0.0,1.0
2025-08-15,24.9882,24.99,24.9882,24.99,1467,24.5916428677763,24.5934143021798,24.5916428677763,24.5934143021798,1490.65638262153,0.0,1.0
2025-08-18,24.965,24.97,24.96,24.96,5754,24.5688110465754,24.5737316976963,24.5638903954545,24.5638903954545,5846.78720218425,0.0,1.0
2025-08-19,25.01,25.01,24.99,24.99,2217,24.6130969066634,24.6130969066634,24.5934143021798,24.5934143021798,2252.75064776546,0.0,1.0
2025-08-20,25.025,25.025,25.025,25.025,120,24.627858860026,24.627858860026,24.627858860026,24.627858860026,121.935082423029,0.0,1.0
2025-08-21,24.9752,24.9752,24.95,24.97,1630,24.578849174862,24.578849174862,24.5540490932128,24.5737316976963,1656.28486957948,0.0,1.0
2025-08-22,25.1,25.1,25.09,25.09,2271,24.7016686268393,24.7016686268393,24.6918273245975,24.6918273245975,2307.62143485582,0.0,1.0
2025-08-25,24.985,24.985,24.985,24.985,9,24.6903117640523,24.6903117640523,24.6903117640523,24.6903117640523,9.10741841370309,0.10346,1.0
2025-08-26,25.0186,25.0186,24.98,24.98,324,24.7235154652839,24.7235154652839,24.6853707370833,24.6853707370833,327.867062893312,0.0,1.0
2025-08-27,25.0388,25.0388,25.0388,25.0388,100,24.7434772142386,24.7434772142386,24.7434772142386,24.7434772142386,101.193537930035,0.0,1.0
2025-08-28,25.0713,25.0713,25.06,25.06,451,24.7755938895371,24.7755938895371,24.7644271685872,24.7644271685872,456.382856064455,0.0,1.0
2025-08-29,25.06,25.06,25.04,25.04,1720,24.7644271685872,24.7644271685872,24.7446630607112,24.7446630607112,1740.52885239659,0.0,1.0
2025-09-02,24.9852,24.99,24.9852,24.99,279,24.690509405131,24.6952527910213,24.690509405131,24.6952527910213,282.329970824797,0.0,1.0
2025-09-03,25.09,25.0946,25.01,25.01,4320,24.7940733304011,24.7986190752126,24.7150168988973,24.7150168988973,4371.56083857749,0.0,1.0
2025-09-04,25.178,25.178,25.12,25.12,847,24.8810354050554,24.8810354050554,24.8237194922151,24.8237194922151,857.109266267391,0.0,1.0
2025-09-05,25.295,25.31,25.295,25.3001,981,24.9966554361298,25.0114785170368,24.9966554361298,25.0016952836382,992.708607093637,0.0,1.0
2025-09-08,25.39,25.39,25.37,25.37,204,25.0905349485406,25.0905349485406,25.0707708406647,25.0707708406647,206.43481737727,0.0,1.0
2025-09-09,25.335,25.36,25.3292,25.36,896,25.0361836518817,25.0608887867267,25.0304520605977,25.0608887867267,906.694099853109,0.0,1.0
2025-09-10,25.395,25.41,25.395,25.41,175,25.0954759755096,25.1102990564166,25.0954759755096,25.1102990564166,177.08869137756,0.0,1.0
2025-09-11,25.445,25.445,25.43,25.43,231,25.1448862451995,25.1448862451995,25.1300631642926,25.1300631642926,233.75707261838,0.0,1.0
2025-09-12,25.41,25.4182,25.3935,25.3935,612,25.1102990564166,25.1184023406457,25.0939936674189,25.0939936674189,619.30445213181,0.0,1.0
2025-09-15,25.455,25.4683,25.45,25.455,1051,25.1547682991375,25.167911430875,25.1498272721685,25.1547682991375,1063.54408364466,0.0,1.0
2025-09-16,25.455,25.46,25.45,25.45,703,25.1547682991375,25.1597093261065,25.1498272721685,25.1498272721685,711.390571648142,0.0,1.0
2025-09-17,25.4239,25.53,25.42,25.49,618,25.1240351113904,25.2288837036724,25.1201811103546,25.1893554879205,625.376064407612,0.0,1.0
2025-09-18,25.355,25.355,25.355,25.355,29,25.0559477597577,25.0559477597577,25.0559477597577,25.0559477597577,29.34612599971,0.0,1.0
2025-09-19,25.3615,25.3615,25.3615,25.3615,157,25.0623710948174,25.0623710948174,25.0623710948174,25.0623710948174,158.873854550154,0.0,1.0
2025-09-22,25.31,25.31,25.31,25.31,404,25.0114785170368,25.0114785170368,25.0114785170368,25.0114785170368,408.821893237338,0.0,1.0
2025-09-23,25.375,25.375,25.33,25.33,131,25.0757118676337,25.0757118676337,25.0312426249127,25.0312426249127,132.563534688345,0.0,1.0
2025-09-24,25.225,25.2253,25.225,25.2253,155,25.0282681266774,25.0285657869524,25.0282681266774,25.0285657869524,156.218359984425,0.10199,1.0
2025-09-25,25.1778,25.1778,25.15,25.15,846,24.9814362434037,24.9814362434037,24.9538530579162,24.9538530579162,852.649887398861,0.0,1.0
2025-09-26,25.185,25.185,25.185,25.185,231,24.9885800900048,24.9885800900048,24.9885800900048,24.9885800900048,232.815749396143,0.0,1.0
2025-09-29,25.245,25.245,25.21,25.21,628,25.0481121450137,25.0481121450137,25.0133851129252,25.0133851129252,632.936323033671,0.0,1.0
2025-09-30,25.255,25.29,25.255,25.285,852,25.0580341541819,25.0927611862704,25.0580341541819,25.0878001816863,858.697049720838,0.0,1.0
2025-10-01,25.2957,25.3,25.2957,25.3,310,25.0984167314963,25.1026831954386,25.0984167314963,25.1026831954386,312.43671996885,0.0,1.0
2025-10-02,25.3328,25.3328,25.3328,25.3328,4,25.1352273855101,25.1352273855101,25.1352273855101,25.1352273855101,4.03144154798517,0.0,1.0
2025-10-03,25.2955,25.3278,25.2955,25.3278,983,25.0982182913129,25.1302663809261,25.0982182913129,25.1302663809261,990.726760417354,0.0,1.0
2025-10-06,25.24,25.24,25.24,25.24,9,25.0431511404296,25.0431511404296,25.0431511404296,25.0431511404296,9.07074348296663,0.0,1.0
2025-10-07,25.285,25.285,25.285,25.285,106,25.0878001816863,25.0878001816863,25.0878001816863,25.0878001816863,106.833201021607,0.0,1.0
2025-10-08,25.305,25.305,25.305,25.305,5,25.1076442000227,25.1076442000227,25.1076442000227,25.1076442000227,5.03930193498144,0.0,1.0
2025-10-09,25.27,25.27,25.27,25.27,13,25.0729171679341,25.0729171679341,25.0729171679341,25.0729171679341,13.1021850309518,0.0,1.0
2025-10-10,25.38,25.38,25.38,25.38,6,25.1820592687838,25.1820592687838,25.1820592687838,25.1820592687838,6.04716232197775,0.0,1.0
2025-10-13,25.385,25.385,25.3201,25.3201,408,25.1870202733679,25.1870202733679,25.1226264338666,25.1226264338666,411.207037894487,0.0,1.0
2025-10-14,25.4501,25.4501,25.4501,25.4501,8,25.2516125530526,25.2516125530526,25.2516125530526,25.2516125530526,8.06288309597033,0.0,1.0
2025-10-15,25.4476,25.5087,25.4476,25.5087,215,25.2491320507606,25.309755526778,25.2491320507606,25.309755526778,216.689983204202,0.0,1.0
2025-10-16,25.5349,25.5349,25.4682,25.47,629,25.3357511907986,25.3357511907986,25.269571389647,25.2713573512973,633.944183420667,0.0,1.0
2025-10-17,25.52,25.53,25.51,25.52,3951,25.320967397138,25.3308894063062,25.3110453879699,25.320967397138,3982.05638902235,0.0,1.0
2025-10-20,25.55,25.55,25.55,25.55,173,25.3507334246425,25.3507334246425,25.3507334246425,25.3507334246425,174.359846950358,0.0,1.0
2025-10-21,25.59,25.59,25.59,25.59,44,25.3904214613151,25.3904214613151,25.3904214613151,25.3904214613151,44.3458570278369,0.0,1.0
2025-10-22,25.5909,25.5909,25.5909,25.5909,5,25.3913144421403,25.3913144421403,25.3913144421403,25.3913144421403,5.03930193498145,0.0,1.0
2025-10-23,25.53,25.53,25.53,25.53,17,25.3308894063062,25.3308894063062,25.3308894063062,25.3308894063062,17.1336265789369,0.0,1.0
2025-10-24,25.56,25.56,25.56,25.56,3,25.3606554338107,25.3606554338107,25.3606554338107,25.3606554338107,3.02358116098887,0.0,1.0
2025-10-27,25.4755,25.4755,25.4755,25.4755,116,25.3800529617344,25.3800529617344,25.3800529617344,25.3800529617344,116.436242448174,0.10405,1.0
2025-10-28,25.5,25.5,25.48,25.48,180,25.4044611695248,25.4044611695248,25.3845361019408,25.3845361019408,180.676927936821,0.0,1.0
2025-10-29,25.3652,25.3652,25.3652,25.3652,36,25.270166214009,25.270166214009,25.270166214009,25.270166214009,36.1353855873643,0.0,1.0
2025-10-30,25.315,25.34,25.315,25.34,324,25.2201542943733,25.2450606288532,25.2201542943733,25.2450606288532,325.218470286278,0.0,1.0
2025-10-31,25.3044,25.3044,25.3044,25.3044,49,25.2095940085538,25.2095940085538,25.2095940085538,25.2095940085538,49.1842748272458,0.0,1.0
2025-11-03,25.2838,25.2838,25.27,25.27,180,25.1890711889424,25.1890711889424,25.1753228923094,25.1753228923094,180.676927936821,0.0,1.0
2025-11-04,25.315,25.315,25.315,25.315,3,25.2201542943733,25.2201542943733,25.2201542943733,25.2201542943733,3.01128213228036,0.0,1.0
2025-11-05,25.225,25.26,25.225,25.26,1205,25.1304914902456,25.1653603585175,25.1304914902456,25.1653603585175,1209.53165646594,0.0,1.0
2025-11-06,25.3202,25.3202,25.3202,25.3202,3,25.2253348119451,25.2253348119451,25.2253348119451,25.2253348119451,3.01128213228036,0.0,1.0
2025-11-07,25.3271,25.35,25.32,25.35,1122,25.2322089602616,25.2550231626452,25.2251355612693,25.2550231626452,1126.21951747285,0.0,1.0
2025-11-10,25.315,25.315,25.315,25.315,63,25.2201542943733,25.2201542943733,25.2201542943733,25.2201542943733,63.2369247778875,0.0,1.0
2025-11-11,25.38,25.38,25.38,25.38,64,25.2849107640211,25.2849107640211,25.2849107640211,25.2849107640211,64.2406854886476,0.0,1.0
2025-11-12,25.3623,25.38,25.3623,25.38,1287,25.2672770792093,25.2849107640211,25.2672770792093,25.2849107640211,1291.84003474827,0.0,1.0
2025-11-13,25.3,25.3,25.3,25.3,8,25.2052104936853,25.2052104936853,25.2052104936853,25.2052104936853,8.03008568608096,0.0,1.0
2025-11-14,25.265,25.265,25.265,25.265,126,25.1703416254134,25.1703416254134,25.1703416254134,25.1703416254134,126.473849555775,0.0,1.0
2025-11-17,25.265,25.265,25.265,25.265,40,25.1703416254134,25.1703416254134,25.1703416254134,25.1703416254134,40.1504284304048,0.0,1.0
2025-11-18,25.285,25.285,25.285,25.285,62,25.1902666929974,25.1902666929974,25.1902666929974,25.1902666929974,62.2331640671273,0.0,1.0
2025-11-19,25.275,25.3,25.275,25.3,127,25.1803041592054,25.2052104936853,25.1803041592054,25.2052104936853,127.477610266535,0.0,1.0
2025-11-20,25.315,25.315,25.315,25.315,48,25.2201542943733,25.2201542943733,25.2201542943733,25.2201542943733,48.1805141164857,0.0,1.0
2025-11-21,25.375,25.375,25.375,25.375,14,25.2799294971251,25.2799294971251,25.2799294971251,25.2799294971251,14.0526499506417,0.0,1.0
2025-11-24,25.325,25.325,25.325,25.325,18,25.325,25.325,25.325,25.325,18,0.09524,1.0
2025-11-25,25.385,25.385,25.37,25.37,174,25.385,25.385,25.37,25.37,174,0.0,1.0
2025-11-26,25.4106,25.4106,25.4106,25.4106,8,25.4106,25.4106,25.4106,25.4106,8,0.0,1.0