date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-05,25.115,25.1295,25.11,25.11,4337,23.9976210206064,24.0114759083149,23.9928434731207,23.9928434731207,4538.9397101683,0.0,1.0
2024-12-06,25.075,25.08,25.06,25.06,1314,23.9594006407209,23.9641781882066,23.9450679982639,23.9450679982639,1375.1825637909,0.0,1.0
2024-12-09,25.035,25.099,25.035,25.09,1511,23.9211802608354,23.9823328686522,23.9211802608354,23.973733283178,1581.35529215225,0.0,1.0
2024-12-10,25.0329,25.0329,25.0329,25.0329,1,23.9191736908914,23.9191736908914,23.9191736908914,23.9191736908914,1.04656207290023,0.0,1.0
2024-12-11,25.035,25.04,25.035,25.04,215,23.9211802608354,23.9259578083211,23.9211802608354,23.9259578083211,225.01084567355,0.0,1.0
2024-12-12,24.975,24.9997,24.975,24.9997,100,23.8638496910072,23.8874507755865,23.8638496910072,23.8874507755865,104.656207290023,0.0,1.0
2024-12-13,24.925,24.96,24.925,24.95,1500,23.8160742161503,23.8495170485501,23.8160742161503,23.8399619535788,1569.84310935035,0.0,1.0
2024-12-16,24.925,24.925,24.925,24.925,0,23.8160742161503,23.8160742161503,23.8160742161503,23.8160742161503,0,0.0,1.0
2024-12-17,24.905,24.905,24.905,24.905,0,23.7969640262076,23.7969640262076,23.7969640262076,23.7969640262076,0,0.0,1.0
2024-12-18,24.7575,24.83,24.7575,24.83,400,23.6560263753798,23.7253008139223,23.6560263753798,23.7253008139223,418.624829160092,0.0,1.0
2024-12-19,24.733,24.794,24.73,24.7599,7357,23.6326163926999,23.6909024720253,23.6297498642085,23.6583195981729,7699.557170327,0.0,1.0
2024-12-20,24.79,24.79,24.79,24.79,43269,23.6870804340368,23.6870804340368,23.6870804340368,23.6870804340368,45283.69433232,0.0,1.0
2024-12-23,24.775,24.775,24.775,24.775,340,23.6727477915797,23.6727477915797,23.6727477915797,23.6727477915797,355.831104786078,0.0,1.0
2024-12-24,24.7952,24.7952,24.78,24.78,541,23.6920490834219,23.6920490834219,23.6775253390654,23.6775253390654,566.190081439024,0.0,1.0
2024-12-26,24.825,24.85,24.765,24.7692,14732,23.7205232664366,23.744411003865,23.6631926966083,23.6672058364963,15417.9524579662,0.0,1.0
2024-12-27,24.67,24.7,24.67,24.6997,1723,23.6841756851655,23.7129768716493,23.6841756851655,23.7126888597844,1794.71772904572,0.11696,1.0
2024-12-30,24.71,24.725,24.71,24.71,760,23.7225772671438,23.7369778603857,23.7225772671438,23.7225772671438,791.634053438624,0.0,1.0
2024-12-31,24.686,24.71,24.68,24.71,1024,23.6995363179568,23.7225772671438,23.6937760806601,23.7225772671438,1066.62272463309,0.0,1.0
2025-01-02,24.7,24.72,24.7,24.72,225,23.7129768716493,23.7321776626384,23.7129768716493,23.7321776626384,234.365344768013,0.0,1.0
2025-01-03,24.7151,24.7151,24.715,24.715,373,23.7274734688461,23.7274734688461,23.7273774648911,23.7273774648911,388.525660437639,0.0,1.0
2025-01-06,24.73,24.73,24.73,24.73,275,23.741778058133,23.741778058133,23.741778058133,23.741778058133,286.446532494239,0.0,1.0
2025-01-07,24.68,24.705,24.68,24.68,417,23.6937760806601,23.7177770693965,23.6937760806601,23.6937760806601,434.357105636717,0.0,1.0
2025-01-08,24.675,24.675,24.675,24.675,417,23.6889758829128,23.6889758829128,23.6889758829128,23.6889758829128,434.357105636717,0.0,1.0
2025-01-10,24.5824,24.61,24.5824,24.61,100,23.6000762206328,23.6265733121979,23.6000762206328,23.6265733121979,104.16237545245,0.0,1.0
2025-01-13,24.55,24.55,24.55,24.55,2076961,23.5689709392303,23.5689709392303,23.5689709392303,23.5689709392303,2163411.91482097,0.0,1.0
2025-01-14,24.5679,24.57,24.5,24.56,6830,23.5861556471657,23.5881717302195,23.5209689617574,23.5785713347249,7114.29024340234,0.0,1.0
2025-01-15,24.7426,24.7426,24.7426,24.7426,82,23.7538745564562,23.7538745564562,23.7538745564562,23.7538745564562,85.4131478710093,0.0,1.0
2025-01-16,24.7906,24.81,24.77,24.77,241445,23.7999564548303,23.8185812220898,23.7801796401114,23.7801796401114,251494.847411168,0.0,1.0
2025-01-17,24.7897,24.7999,24.785,24.79,9982,23.7990924192358,23.8088848226403,23.7945802333533,23.7993804311006,10397.4883176636,0.0,1.0
2025-01-21,24.8983,24.9,24.85,24.85,4577,23.9033527143071,23.9049847815411,23.8569828040682,23.8569828040682,4767.51192445864,0.0,1.0
2025-01-22,24.84,24.84,24.84,24.84,181,23.8473824085736,23.8473824085736,23.8473824085736,23.8473824085736,188.533899568935,0.0,1.0
2025-01-23,24.845,24.92,24.8,24.8,2691,23.8521826063209,23.9241855725303,23.8089808265952,23.8089808265952,2803.00952342544,0.0,1.0
2025-01-24,24.8649,24.87,24.85,24.85,1339,23.8712873933551,23.8761835950574,23.8569828040682,23.8569828040682,1394.73420730831,0.0,1.0
2025-01-27,24.865,24.865,24.865,24.865,4842064,23.9155932185627,23.9155932185627,23.9155932185627,23.9155932185627,5034285.38274978,0.04605,1.0
2025-01-28,24.8564,24.88,24.8551,24.86,2013,23.9073215876888,23.9300204817148,23.9060712248823,23.9107841308453,2092.91254214635,0.0,1.0
2025-01-29,24.865,24.88,24.865,24.88,1639,23.9155932185627,23.9300204817148,23.9155932185627,23.9300204817148,1704.06540316834,0.0,1.0
2025-01-30,24.86,24.89,24.825,24.89,841210,23.9107841308453,23.9396386571496,23.8771205168236,23.9396386571496,874604.55021308,0.0,1.0
2025-01-31,24.84,24.905,24.83,24.9,10794,23.8915477799757,23.9540659203018,23.881929604541,23.9492568325844,11222.5027222691,0.0,1.0
2025-02-03,24.86,24.87,24.83,24.87,6798,23.9107841308453,23.9204023062801,23.881929604541,23.9204023062801,7067.86858495324,0.0,1.0
2025-02-04,24.895,24.895,24.895,24.895,7,23.944447744867,23.944447744867,23.944447744867,23.944447744867,7.27788762793067,0.0,1.0
2025-02-05,24.975,24.99,24.95,24.97,5490,24.0213931483452,24.0358204114973,23.9973477097582,24.0165840606278,5707.94329676277,0.0,1.0
2025-02-06,24.9226,24.96,24.83,24.96,13327,23.970993909067,24.006965885193,23.881929604541,24.006965885193,13856.0583453474,0.0,1.0
2025-02-07,24.9173,24.94,24.9,24.93,5407,23.9658962760865,23.9877295343235,23.9492568325844,23.9781113588887,5621.64834346017,0.0,1.0
2025-02-10,24.89,24.93,24.86,24.91,5230,23.9396386571496,23.9781113588887,23.9107841308453,23.9588750080192,5437.62175629678,0.0,1.0
2025-02-11,24.9,24.9,24.84,24.9,7588,23.9492568325844,23.9492568325844,23.8915477799757,23.9492568325844,7889.23018867684,0.0,1.0
2025-02-12,24.845,24.8497,24.79,24.83,6868,23.8963568676931,23.9008774101475,23.8434569028019,23.881929604541,7140.64746123256,0.0,1.0
2025-02-13,24.925,24.93,24.92,24.92,7929,23.9733022711713,23.9781113588887,23.9684931834539,23.9684931834539,8243.76728598034,0.0,1.0
2025-02-14,24.9928,25.01,24.93,25.01,8861,24.0385135006191,24.0550567623669,23.9781113588887,24.0550567623669,9212.76603872766,0.0,1.0
2025-02-18,24.965,24.995,24.92,24.9894,6813,24.0117749729104,24.0406294992147,23.9684931834539,24.0352433209713,7083.46405844167,0.0,1.0
2025-02-19,24.975,24.975,24.96,24.96,934,24.0213931483452,24.0213931483452,24.006965885193,24.006965885193,971.078149212463,0.0,1.0
2025-02-20,24.98,24.98,24.97,24.97,7469,24.0262022360626,24.0262022360626,24.0165840606278,24.0165840606278,7765.50609900202,0.0,1.0
2025-02-21,25.0395,25.04,25.03,25.04,3871,24.0834303798995,24.0839112886712,24.0742931132364,24.0839112886712,4024.67185824566,0.0,1.0
2025-02-24,25.01,25.01,24.99,25.0,192639,24.099502351051,24.099502351051,24.0802304579274,24.0898664044892,199917.0489008,0.04621,1.0
2025-02-25,25.08,25.085,25.06,25.07,5001,24.1669539769835,24.1717719502644,24.1476820838599,24.1573180304217,5189.94160867167,0.0,1.0
2025-02-26,25.095,25.095,25.04,25.08,956,24.1814078968262,24.1814078968262,24.1284101907364,24.1669539769835,992.118411895644,0.0,1.0
2025-02-27,25.07,25.08,25.07,25.08,376,24.1573180304217,24.1669539769835,24.1573180304217,24.1669539769835,390.205567858538,0.0,1.0
2025-02-28,25.1,25.11,25.08,25.09,8223,24.1862258701071,24.1958618166689,24.1669539769835,24.1765899235453,8533.67123537435,0.0,1.0
2025-03-03,25.12,25.13,25.1154,25.1154,290,24.2054977632307,24.2151337097925,24.2010652278123,24.2010652278123,300.956422018553,0.0,1.0
2025-03-04,25.1,25.13,25.1,25.12,17770,24.1862258701071,24.2151337097925,24.1862258701071,24.2054977632307,18441.3642043782,0.0,1.0
2025-03-05,25.1076,25.11,25.09,25.09,9035,24.1935491894941,24.1958618166689,24.1765899235453,24.1765899235453,9376.34921702629,0.0,1.0
2025-03-06,25.0551,25.08,25.0,25.08,62919,24.1429604700447,24.1669539769835,24.0898664044892,24.1669539769835,65296.1279896045,0.0,1.0
2025-03-07,25.065,25.1099,25.05,25.1099,1708,24.1525000571408,24.1957654572033,24.1380461372982,24.1957654572033,1772.52954761272,0.0,1.0
2025-03-10,25.095,25.12,25.08,25.08,5107,24.1814078968262,24.2054977632307,24.1669539769835,24.1669539769835,5299.94636982328,0.0,1.0
2025-03-11,25.0012,25.06,24.95,25.0563,422620,24.0910227180766,24.1476820838599,24.0416866716802,24.1441167836321,438586.907149933,0.0,1.0
2025-03-12,25.0099,25.03,25.0,25.03,33053,24.0994059915853,24.1187742441746,24.0898664044892,24.1187742441746,34301.767644756,0.0,1.0
2025-03-13,24.9849,24.99,24.93,24.96,48355,24.0753161251809,24.0802304579274,24.0224147785566,24.051322618242,50181.8889196796,0.0,1.0
2025-03-14,24.99,25.01,24.97,25.0099,5612,24.0802304579274,24.099502351051,24.0609585648038,24.0994059915853,5824.02565644178,0.0,1.0
2025-03-17,25.035,25.0403,25.03,25.0403,9847,24.1235922174555,24.1286992691332,24.1187742441746,24.1286992691332,10219.0271986782,0.0,1.0
2025-03-18,25.045,25.05,25.04,25.0407,1161,24.1332281640173,24.1380461372982,24.1284101907364,24.1290847069957,1204.86346883979,0.0,1.0
2025-03-19,25.07,25.07,25.02,25.02,4316,24.1573180304217,24.1573180304217,24.1091382976128,24.1091382976128,4479.06178424854,0.0,1.0
2025-03-20,25.115,25.125,25.1,25.12,3770,24.2006797899498,24.2103157365116,24.1862258701071,24.2054977632307,3912.43348624119,0.0,1.0
2025-03-21,25.0804,25.15,25.07,25.09,13909,24.167339414846,24.2344056029161,24.1573180304217,24.1765899235453,14434.4926684691,0.0,1.0
2025-03-24,25.06,25.07,25.05,25.07,26485,24.1476820838599,24.1573180304217,24.1380461372982,24.1573180304217,27485.6235764186,0.0,1.0
2025-03-25,24.99,25.02,24.96,24.96,14836,24.1832001828867,24.2122316356873,24.1541687300861,24.1541687300861,15330.9585661191,0.10686,1.0
2025-03-26,24.929,24.97,24.91,24.93,622106,24.1241695621922,24.1638458810197,24.1057829754185,24.1251372772856,642860.697609469,0.0,1.0
2025-03-27,24.91,25.01,24.87,24.88,22878,24.1057829754185,24.2025544847538,24.0670743716844,24.0767515226179,23641.2557344077,0.0,1.0
2025-03-28,24.9356,24.94,24.9199,24.9299,9184,24.1305564818083,24.1348144282191,24.1153633548427,24.1250405057762,9490.39656721744,0.0,1.0
2025-03-31,25.02,25.11,24.92,24.93,23376,24.2122316356873,24.2993259940891,24.115460126352,24.1251372772856,24155.8700081963,0.0,1.0
2025-04-01,24.995,25.06,24.995,25.0,2805,24.1880387583535,24.2509402394214,24.1880387583535,24.1928773338203,2898.58039754408,0.0,1.0
2025-04-02,24.9924,25.0,24.99,24.995,3368,24.1855226991108,24.1928773338203,24.1832001828867,24.1880387583535,3480.36320104402,0.0,1.0
2025-04-03,24.955,24.98,24.955,24.975,15953,24.1493301546194,24.1735230319532,24.1493301546194,24.1686844564864,16485.2239151589,0.0,1.0
2025-04-04,24.8259,24.87,24.8259,24.87,3729,24.0243981360675,24.0670743716844,24.0243981360675,24.0670743716844,3853.40688144097,0.0,1.0
2025-04-07,24.5673,24.629,24.5673,24.61,4864,23.7741470129265,23.8338550341864,23.7741470129265,23.8154684474127,5026.27274640087,0.0,1.0
2025-04-08,24.4257,24.5375,24.4257,24.5375,49077,23.6371185557077,23.7453091031446,23.6371185557077,23.7453091031446,50714.3066560682,0.0,1.0
2025-04-09,24.6666,24.6666,24.54,24.55,624,23.8702411216964,23.8702411216964,23.747728390878,23.7574055418115,644.817885229059,0.0,1.0
2025-04-10,24.47,24.75,24.46,24.57,50985,23.6799883343433,23.9509485604821,23.6703111834097,23.7767598436785,52685.9613435954,0.0,1.0
2025-04-11,24.3667,24.37,24.25,24.25,18752,23.5800233651999,23.583216825008,23.4670910138056,23.4670910138056,19377.6041407297,0.0,1.0
2025-04-14,24.48,24.5,24.436,24.46,223177,23.6896654852768,23.7090197871438,23.6470860211693,23.6703111834097,230622.630082958,0.0,1.0
2025-04-15,24.54,24.67,24.5,24.5,32996,23.747728390878,23.8735313530138,23.7090197871438,23.7090197871438,34096.8124054775,0.0,1.0
2025-04-16,24.5622,24.6119,24.53,24.53,2408,23.7692116659504,23.81730710609,23.7380512399444,23.7380512399444,2488.33568530701,0.0,1.0
2025-04-17,24.705,24.75,24.61,24.62,12365,23.9074013812812,23.9509485604821,23.8154684474127,23.8251455983462,12777.5210750918,0.0,1.0
2025-04-21,24.79,24.79,24.56,24.64,11748,23.9896571642162,23.9896571642162,23.767082692745,23.8444999002132,12139.9367238317,0.0,1.0
2025-04-22,24.649,24.67,24.63,24.6402,2572,23.8532093360534,23.8735313530138,23.8348227492797,23.8446934432319,2657.80705257875,0.0,1.0
2025-04-23,24.705,24.79,24.7,24.79,872,23.9074013812812,23.9896571642162,23.9025628058144,23.9896571642162,901.091660127786,0.0,1.0
2025-04-24,24.765,24.765,24.75,24.76,5275,24.0437427607837,24.0437427607837,24.029179621619,24.0388883810621,5433.23792388394,0.08089,1.0
2025-04-25,24.85,24.86,24.83,24.83,5014,24.1262672160498,24.1359759754929,24.1068496971637,24.1068496971637,5164.40852139415,0.0,1.0
2025-04-28,24.865,24.87,24.85,24.85,4208,24.1408303552144,24.145684734936,24.1262672160498,24.1262672160498,4334.2303665789,0.0,1.0
2025-04-29,24.875,24.875,24.87,24.87,1657,24.1505391146575,24.1505391146575,24.145684734936,24.145684734936,1706.70620661151,0.0,1.0
2025-04-30,24.8574,24.8574,24.8,24.84,2027,24.1334516980377,24.1334516980377,24.0777234188344,24.1165584566067,2087.8053595664,0.0,1.0
2025-05-01,24.8047,24.8195,24.8047,24.8195,1837,24.0822865357727,24.0966554997484,24.0822865357727,24.0966554997484,1892.10579453551,0.0,1.0
2025-05-02,24.775,24.775,24.76,24.76,527,24.0534515202267,24.0534515202267,24.0388883810621,24.0388883810621,542.808793533051,0.0,1.0
2025-05-05,24.755,24.82,24.745,24.745,743,24.0340340013406,24.0971409377206,24.0243252418975,24.0243252418975,765.288299041852,0.0,1.0
2025-05-06,24.7745,24.83,24.75,24.75,9246,24.0529660822546,24.1068496971637,24.029179621619,24.029179621619,9523.35883302957,0.0,1.0
2025-05-07,24.785,24.8,24.775,24.775,7141,24.0631602796698,24.0777234188344,24.0534515202267,24.0534515202267,7355.21365202945,0.0,1.0
2025-05-08,24.75,24.83,24.75,24.76,3419,24.029179621619,24.1068496971637,24.029179621619,24.0388883810621,3521.56217284536,0.0,1.0
2025-05-09,24.76,24.77,24.76,24.77,10738,24.0388883810621,24.0485971405052,24.0388883810621,24.0485971405052,11060.1154173774,0.0,1.0
2025-05-12,24.785,24.8,24.785,24.7982,2891,24.0631602796698,24.0777234188344,24.0631602796698,24.0759758421347,2977.72338160161,0.0,1.0
2025-05-13,24.8,24.8,24.7992,24.7992,893,24.0777234188344,24.0777234188344,24.076946718079,24.076946718079,919.78795564519,0.0,1.0
2025-05-14,24.76,24.76,24.76,24.76,2158,24.0388883810621,24.0388883810621,24.0388883810621,24.0388883810621,2222.73505966665,0.0,1.0
2025-05-15,24.85,24.85,24.79,24.79,2636,24.1262672160498,24.1262672160498,24.0680146593914,24.0680146593914,2715.07396537595,0.0,1.0
2025-05-16,24.85,24.85,24.85,24.85,895,24.1262672160498,24.1262672160498,24.1262672160498,24.1262672160498,921.847951066567,0.0,1.0
2025-05-19,24.8601,24.8601,24.84,24.84,1788,24.1360730630873,24.1360730630873,24.1165584566067,24.1165584566067,1841.63590671176,0.0,1.0
2025-05-20,24.8301,24.84,24.83,24.84,1419,24.1069467847581,24.1165584566067,24.1068496971637,24.1165584566067,1461.56675146755,0.0,1.0
2025-05-21,24.7101,24.72,24.71,24.72,6447,23.9904416714412,24.0000533432898,23.9903445838467,24.0000533432898,6640.39524081133,0.0,1.0
2025-05-22,24.7688,24.7688,24.7,24.7,11632,24.047432089372,24.047432089372,23.9806358244036,23.9806358244036,11980.9333707333,0.0,1.0
2025-05-23,24.704,24.71,24.69,24.69,2303,24.0479951974197,24.0538358698284,24.0343669617994,24.0343669617994,2365.82349309952,0.06538,1.0
2025-05-27,24.805,24.82,24.79,24.81,1789,24.1463131829662,24.1609148639879,24.1317115019444,24.1511804099734,1837.80209689754,0.0,1.0
2025-05-28,24.8,24.81,24.79,24.8,5531,24.1414459559589,24.1511804099734,24.1317115019444,24.1414459559589,5681.88004356641,0.0,1.0
2025-05-29,24.851,24.86,24.84,24.8438,1766,24.1910916714329,24.1998526800459,24.1803837720169,24.1840828645424,1814.17468033597,0.0,1.0
2025-05-30,24.881,24.881,24.84,24.87,81084,24.2202950334764,24.2202950334764,24.1803837720169,24.2095871340604,83295.8888903522,0.0,1.0
2025-06-02,24.8571,24.8571,24.83,24.83,2119,24.1970296883817,24.1970296883817,24.1706493180024,24.1706493180024,2176.80416060698,0.0,1.0
2025-06-03,24.885,24.89,24.87,24.885,1779,24.2241888150822,24.2290560420894,24.2095871340604,24.2241888150822,1827.52930708816,0.0,1.0
2025-06-04,24.975,24.975,24.88,24.95,3154,24.3117989012127,24.3117989012127,24.2193215880749,24.2874627661764,3240.0379058775,0.0,1.0
2025-06-05,24.96,24.9701,24.95,24.9701,2653,24.2971972201909,24.3070290187456,24.2874627661764,24.3070290187456,2725.37113642772,0.0,1.0
2025-06-06,24.895,24.895,24.89,24.89,4356,24.2339232690967,24.2339232690967,24.2290560420894,24.2290560420894,4474.82724096461,0.0,1.0
2025-06-09,24.935,24.95,24.9,24.9,70404,24.2728610851547,24.2874627661764,24.2387904961039,24.2387904961039,72324.5493739376,0.0,1.0
2025-06-10,24.965,24.965,24.95,24.95,3852,24.3020644471982,24.3020644471982,24.2874627661764,24.2874627661764,3957.07863457201,0.0,1.0
2025-06-11,25.015,25.015,24.98,24.98,1298,24.3507367172707,24.3507367172707,24.3166661282199,24.3166661282199,1333.40811725713,0.0,1.0
2025-06-12,25.04,25.08,24.98,25.06,10503,24.3750728523069,24.4140106683649,24.3166661282199,24.3945417603359,10789.5111367886,0.0,1.0
2025-06-13,25.005,25.005,25.0,25.0,2140,24.3410022632562,24.3410022632562,24.3361350362489,24.3361350362489,2198.37701920667,0.0,1.0
2025-06-16,24.98,25.03,24.97,25.03,5289,24.3166661282199,24.3653383982924,24.3069316742054,24.3653383982924,5433.27853017949,0.0,1.0
2025-06-17,25.023,25.03,25.023,25.03,1889,24.3585242804823,24.3653383982924,24.3585242804823,24.3653383982924,1940.52999499131,0.0,1.0
2025-06-18,25.045,25.05,24.99,25.05,80166,24.3799400793142,24.3848073063214,24.3264005822344,24.3848073063214,82352.8467858514,0.0,1.0
2025-06-20,25.0549,25.06,25.05,25.0599,870,24.3895771887885,24.3945417603359,24.3848073063214,24.3944444157958,893.732713415798,0.0,1.0
2025-06-23,25.115,25.115,25.115,25.115,64,24.4480812574157,24.4480812574157,24.4480812574157,24.4480812574157,65.7458547800126,0.0,1.0
2025-06-24,25.05,25.09,25.04,25.0702,4016,24.4862403171525,24.5253401020901,24.4764653709181,24.505985708546,4108.46249554815,0.1042,1.0
2025-06-25,25.05,25.09,25.03,25.05,7002,24.4862403171525,24.5253401020901,24.4666904246837,24.4862403171525,7163.21075543529,0.0,1.0
2025-06-26,25.145,25.15,25.145,25.15,318455,24.5791023063792,24.5839897794964,24.5791023063792,24.5839897794964,325786.958172258,0.0,1.0
2025-06-27,25.05,25.1,24.98,25.1,12643,24.4862403171525,24.5351150483245,24.4178156935118,24.5351150483245,12934.0864868564,0.0,1.0
2025-06-30,25.12,25.1238,25.1,25.1,1531,24.5546649407932,24.5583794203623,24.5351150483245,24.5351150483245,1566.24902407476,0.0,1.0
2025-07-01,25.125,25.125,25.125,25.125,203,24.5595524139104,24.5595524139104,24.5595524139104,24.5595524139104,207.673776542897,0.0,1.0
2025-07-02,25.155,25.155,25.12,25.12,771,24.5888772526136,24.5888772526136,24.5546649407932,24.5546649407932,788.751141451101,0.0,1.0
2025-07-03,25.145,25.17,25.13,25.17,2395,24.5791023063792,24.6035396719652,24.5644398870276,24.6035396719652,2450.14135379428,0.0,1.0
2025-07-07,25.19,25.22,25.0909,25.12,2594,24.623089564434,24.6524144031372,24.5262198472512,24.5546649407932,2653.7230362181,0.0,1.0
2025-07-08,25.0724,25.0799,25.05,25.05,258,24.5081361967175,24.5154674063933,24.4862403171525,24.4862403171525,263.940070680135,0.0,1.0
2025-07-09,25.15,25.15,25.11,25.11,435,24.5839897794964,24.5839897794964,24.5448899945589,24.5448899945589,445.015235449065,0.0,1.0
2025-07-10,25.165,25.165,25.15,25.15,7824,24.598652198848,24.598652198848,24.5839897794964,24.5839897794964,8004.13609690456,0.0,1.0
2025-07-11,25.105,25.18,25.105,25.12,3467,24.5400025214417,24.6133146181996,24.5400025214417,24.5546649407932,3546.82257770553,0.0,1.0
2025-07-14,25.105,25.12,25.09,25.09,830,24.5400025214417,24.5546649407932,24.5253401020901,24.5253401020901,849.109529707409,0.0,1.0
2025-07-15,25.03,25.11,25.03,25.07,3417,24.4666904246837,24.5448899945589,24.4666904246837,24.5057902096213,3495.67140121714,0.0,1.0
2025-07-16,25.075,25.075,25.04,25.05,8015,24.5106776827385,24.5106776827385,24.4764653709181,24.4862403171525,8199.53359109023,0.0,1.0
2025-07-17,25.105,25.105,25.0945,25.1,373,24.5400025214417,24.5400025214417,24.5297388278955,24.5351150483245,381.58777660345,0.0,1.0
2025-07-18,25.135,25.16,25.13,25.16,796,24.5693273601448,24.5937647257308,24.5644398870276,24.5937647257308,814.326729695301,0.0,1.0
2025-07-21,25.19,25.22,25.19,25.19,1087,24.623089564434,24.6524144031372,24.623089564434,24.623089564434,1112.02657685778,0.0,1.0
2025-07-22,25.2244,25.2244,25.2244,25.2244,65,24.6567153794803,24.6567153794803,24.6567153794803,24.6567153794803,66.4965294349177,0.0,1.0
2025-07-23,25.215,25.215,25.215,25.215,61,24.64752693002,24.64752693002,24.64752693002,24.64752693002,62.4044353158458,0.0,1.0
2025-07-24,25.2,25.21,25.1993,25.21,355,24.6328645106684,24.6426394569028,24.632180264432,24.6426394569028,363.173353067627,0.0,1.0
2025-07-25,25.085,25.085,25.085,25.085,63,24.6452786923861,24.6452786923861,24.6452786923861,24.6452786923861,64.1240466267575,0.1277,1.0
2025-07-28,25.075,25.15,25.06,25.09,4267,24.6354539849145,24.7091392909511,24.6207169237072,24.6501910461218,4343.1318564504,0.0,1.0
2025-07-29,25.135,25.135,25.1038,25.1038,258,24.6944022297438,24.6944022297438,24.6637491424326,24.6637491424326,262.603238566722,0.0,1.0
2025-07-30,25.1077,25.15,25.1077,25.13,2057,24.6675807783465,24.7091392909511,24.6675807783465,24.689489876008,2093.70101446413,0.0,1.0
2025-07-31,25.105,25.2,25.105,25.13,4979,24.6649281073292,24.7582628283089,24.6649281073292,24.689489876008,5067.83536753374,0.0,1.0
2025-08-01,25.27,25.27,25.1993,25.1993,526,24.8270357806098,24.8270357806098,24.7575750987859,24.7575750987859,535.384897232928,0.0,1.0
2025-08-04,25.265,25.2794,25.2301,25.25,3625,24.822123426874,24.836271005633,24.7878351977983,24.8073863656667,3689.67728606343,0.0,1.0
2025-08-05,25.26,25.32,25.26,25.28,2234,24.8172110731382,24.8761593179675,24.8172110731382,24.8368604880813,2273.85905022503,0.0,1.0
2025-08-06,25.285,25.285,25.2599,25.2599,1976,24.8417728418171,24.8417728418171,24.8171128260635,24.8171128260635,2011.2558116583,0.0,1.0
2025-08-07,25.265,25.27,25.265,25.27,1238,24.822123426874,24.8270357806098,24.822123426874,24.8270357806098,1260.08840831628,0.0,1.0
2025-08-08,25.25,25.28,25.22,25.22,2650,24.8073863656667,24.8368604880813,24.777912243252,24.777912243252,2697.28132636361,0.0,1.0
2025-08-11,25.41,25.41,25.29,25.29,1310,24.9645816852115,24.9645816852115,24.8466851955529,24.8466851955529,1333.37303303258,0.0,1.0
2025-08-12,25.3246,25.33,25.3,25.3,3797,24.8806786834044,24.8859840254391,24.8565099030244,24.8565099030244,3864.74611177459,0.0,1.0
2025-08-13,25.34,25.3659,25.34,25.3659,3832,24.8958087329106,24.9212547252619,24.8958087329106,24.9212547252619,3900.37058212278,0.0,1.0
2025-08-14,25.3221,25.3221,25.32,25.32,309,24.8782225065365,24.8782225065365,24.8761593179675,24.8761593179675,314.513181074097,0.0,1.0
2025-08-15,25.295,25.315,25.29,25.31,7654,24.8515975492886,24.8712469642317,24.8466851955529,24.866334610496,7790.56274414609,0.0,1.0
2025-08-18,25.2713,25.31,25.27,25.29,13968,24.8283129925811,24.866334610496,24.8270357806098,24.8466851955529,14217.2171949611,0.0,1.0
2025-08-19,25.305,25.31,25.305,25.31,4162,24.8614222567602,24.866334610496,24.8614222567602,24.866334610496,4236.2584454058,0.0,1.0
2025-08-20,25.32,25.33,25.3084,25.33,1781,24.8761593179675,24.8859840254391,24.8647626573005,24.8859840254391,1812.77661971834,0.0,1.0
2025-08-21,25.27,25.28,25.265,25.28,2430,24.8270357806098,24.8368604880813,24.822123426874,24.8368604880813,2473.35608417493,0.0,1.0
2025-08-22,25.39,25.445,25.39,25.3998,5259,24.9449322702684,24.9989681613619,24.9449322702684,24.9545604835905,5352.83113031933,0.0,1.0
2025-08-25,25.25,25.27,25.25,25.27,921,24.9306274961898,24.9503745278699,24.9306274961898,24.9503745278699,932.798422484719,0.12544,1.0
2025-08-26,25.275,25.28,25.275,25.28,4500,24.95531128579,24.96024804371,24.95531128579,24.96024804371,4557.64701539765,0.0,1.0
2025-08-27,25.275,25.275,25.275,25.275,70,24.95531128579,24.95531128579,24.95531128579,24.95531128579,70.8967313506301,0.0,1.0
2025-08-28,25.29,25.29,25.29,25.29,42,24.9701215595501,24.9701215595501,24.9701215595501,24.9701215595501,42.5380388103781,0.0,1.0
2025-08-29,25.285,25.29,25.285,25.29,5322,24.9651848016301,24.9701215595501,24.9651848016301,24.9701215595501,5390.17720354361,0.0,1.0
2025-09-02,25.3,25.3,25.2216,25.24,1189,24.9799950753902,24.9799950753902,24.902586711204,24.9207539803497,1204.23162251284,0.0,1.0
2025-09-03,25.285,25.285,25.27,25.27,564,24.9651848016301,24.9651848016301,24.9503745278699,24.9503745278699,571.225092596504,0.0,1.0
2025-09-04,25.35,25.35,25.3363,25.3363,509,25.0293626545905,25.0293626545905,25.0158359378896,25.0158359378896,515.520517963869,0.0,1.0
2025-09-05,25.425,25.45,25.425,25.45,2573,25.1034140233911,25.1280978129913,25.1034140233911,25.1280978129913,2605.96128235959,0.0,1.0
2025-09-08,25.475,25.48,25.46,25.4608,6172,25.1527816025915,25.1577183605115,25.1379713288314,25.1387612100986,6251.06608422984,0.0,1.0
2025-09-09,25.455,25.4559,25.455,25.4559,2040,25.1330345709113,25.1339231873369,25.1330345709113,25.1339231873369,2066.13331364694,0.0,1.0
2025-09-10,25.485,25.57,25.485,25.4938,735,25.1626551184316,25.2465800030722,25.1626551184316,25.1713438123708,744.415679181615,0.0,1.0
2025-09-11,25.545,25.545,25.5368,25.5368,269,25.221896213472,25.221896213472,25.2137999304832,25.2137999304832,272.446010475993,0.0,1.0
2025-09-12,25.485,25.51,25.48,25.51,174618,25.1626551184316,25.1873389080318,25.1577183605115,25.1873389080318,176854.93478549,0.0,1.0
2025-09-15,25.51,25.56,25.5,25.5,12663,25.1873389080318,25.2367064872321,25.1774653921917,25.1774653921917,12825.218701329,0.0,1.0
2025-09-16,25.515,25.53,25.5,25.5,5491,25.1922756659518,25.2070859397119,25.1774653921917,25.1774653921917,5561.342169233,0.0,1.0
2025-09-17,25.5113,25.58,25.5113,25.5698,2729,25.188622465091,25.2564535189123,25.188622465091,25.2463825327554,2763.9597122267,0.0,1.0
2025-09-18,25.48,25.51,25.48,25.49,4075,25.1577183605115,25.1873389080318,25.1577183605115,25.1675918763516,4127.20257505454,0.0,1.0
2025-09-19,25.48,25.4999,25.41,25.485,5033,25.1577183605115,25.1773666570333,25.088603749631,25.1626551184316,5097.47498411031,0.0,1.0
2025-09-22,25.4757,25.51,25.4757,25.48,1481,25.1534727487003,25.1873389080318,25.1534727487003,25.1577183605115,1499.97227328976,0.0,1.0
2025-09-23,25.495,25.5,25.495,25.5,2308,25.1725286342716,25.1774653921917,25.1725286342716,25.1774653921917,2337.56651367506,0.0,1.0
2025-09-24,25.375,25.385,25.375,25.385,188,25.1434313830909,25.1533401245227,25.1434313830909,25.1533401245227,189.731462158669,0.09053,1.0
2025-09-25,25.355,25.37,25.355,25.37,1301,25.1236139002274,25.1384770123751,25.1236139002274,25.1384770123751,1312.98208653419,0.0,1.0
2025-09-26,25.355,25.37,25.355,25.37,1357,25.1236139002274,25.1384770123751,25.1236139002274,25.1384770123751,1369.49784121975,0.0,1.0
2025-09-29,25.5,25.53,25.37,25.4,2783,25.2672906509879,25.2970168752832,25.1384770123751,25.1682032366703,2808.63116589136,0.0,1.0
2025-09-30,25.385,25.3995,25.37,25.3995,5862,25.1533401245227,25.1677077995987,25.1384770123751,25.1677077995987,5915.9884636921,0.0,1.0
2025-10-01,25.39,25.43,25.39,25.4144,176957,25.1582944952386,25.1979294609656,25.1582944952386,25.1824718243321,178586.757176657,0.0,1.0
2025-10-02,25.43,25.45,25.36,25.43,9209,25.1979294609656,25.2177469438291,25.1285682709433,25.1979294609656,9293.81401605947,0.0,1.0
2025-10-03,25.435,25.435,25.435,25.435,187,25.2028838316815,25.2028838316815,25.2028838316815,25.2028838316815,188.722252253569,0.0,1.0
2025-10-06,25.41,25.43,25.35,25.42,1860,25.1781119781021,25.1979294609656,25.1186595295115,25.1880207195339,1877.1304234847,0.0,1.0
2025-10-07,25.41,25.4399,25.4078,25.422,5615,25.1781119781021,25.2077391149831,25.1759320549871,25.1900024678202,5666.71361713258,0.0,1.0
2025-10-08,25.405,25.405,25.405,25.405,7,25.1731576073862,25.1731576073862,25.1731576073862,25.1731576073862,7.06446933569511,0.0,1.0
2025-10-09,25.375,25.3765,25.3705,25.3765,697,25.1434313830909,25.1449176943057,25.1389724494466,25.1449176943057,703.419303854214,0.0,1.0
2025-10-10,25.365,25.365,25.365,25.365,121,25.1335226416592,25.1335226416592,25.1335226416592,25.1335226416592,122.114398517015,0.0,1.0
2025-10-13,25.405,25.405,25.4032,25.4032,244,25.1731576073862,25.1731576073862,25.1713740339285,25.1713740339285,246.24721684423,0.0,1.0
2025-10-14,25.43,25.45,25.43,25.44,7735,25.1979294609656,25.2177469438291,25.1979294609656,25.2078382023974,7806.2386159431,0.0,1.0
2025-10-15,25.455,25.5,25.43,25.44,2948,25.222701314545,25.2672906509879,25.1979294609656,25.2078382023974,2975.15080023274,0.0,1.0
2025-10-16,25.4887,25.4887,25.4887,25.4887,3,25.25609377317,25.25609377317,25.25609377317,25.25609377317,3.02762971529791,0.0,1.0
2025-10-17,25.475,25.48,25.475,25.48,3272,25.2425187974085,25.2474731681244,25.2425187974085,25.2474731681244,3302.13480948492,0.0,1.0
2025-10-20,25.515,25.515,25.4901,25.4901,894,25.2821537631356,25.2821537631356,25.2574809969705,25.2574809969705,902.233655158775,0.0,1.0
2025-10-21,25.5213,25.5393,25.5205,25.5393,1714,25.2883962702376,25.3062320048147,25.287603570923,25.3062320048147,1729.7857773402,0.0,1.0
2025-10-22,25.535,25.6,25.535,25.55,1297,25.3019712459991,25.3663780653055,25.3019712459991,25.3168343581467,1308.94524691379,0.0,1.0
2025-10-23,25.5201,25.5201,25.5201,25.5201,96,25.2872072212658,25.2872072212658,25.2872072212658,25.2872072212658,96.8841508895328,0.0,1.0
2025-10-24,25.555,25.58,25.55,25.55,16987,25.3217887288626,25.346560582442,25.3168343581467,25.3168343581467,17143.4486579218,0.0,1.0
2025-10-27,25.59,25.59,25.49,25.49,1329,25.4497403069709,25.4497403069709,25.3502884104998,25.3502884104998,1336.32444142012,0.09413,1.0
2025-10-28,25.535,25.535,25.5268,25.5268,2198,25.3950417639118,25.3950417639118,25.3868867084012,25.3868867084012,2210.1137112426,0.0,1.0
2025-10-29,25.4627,25.51,25.4627,25.51,882,25.3231380427631,25.370178789794,25.3231380427631,25.370178789794,886.860915976333,0.0,1.0
2025-10-30,25.415,25.44,25.415,25.44,3268,25.2756994881464,25.3005624622642,25.2756994881464,25.3005624622642,3286.0107408284,0.0,1.0
2025-10-31,25.4072,25.4113,25.4,25.4,1947,25.2679422402216,25.272019767977,25.2607817036757,25.2607817036757,1957.73038934912,0.0,1.0
2025-11-03,25.365,25.38,25.36,25.38,1910,25.2259735399108,25.2408913243815,25.2210009450873,25.2408913243815,1920.52647337278,0.0,1.0
2025-11-04,25.365,25.38,25.365,25.38,4305,25.2259735399108,25.2408913243815,25.2259735399108,25.2408913243815,4328.72589940829,0.0,1.0
2025-11-05,25.34,25.34,25.338,25.338,522,25.201110565793,25.201110565793,25.1991215278636,25.1991215278636,524.876868639054,0.0,1.0
2025-11-06,25.375,25.379,25.375,25.379,349,25.2359187295579,25.2398968054168,25.2359187295579,25.2398968054168,350.923423668639,0.0,1.0
2025-11-07,25.34,25.43,25.34,25.38,8626,25.201110565793,25.2906172726171,25.201110565793,25.2408913243815,8673.53997869823,0.0,1.0
2025-11-10,25.395,25.41,25.3944,25.4,3865,25.2558091088522,25.2707268933228,25.2552123974733,25.2607817036757,3886.30095266272,0.0,1.0
2025-11-11,25.4377,25.439,25.4377,25.439,774,25.2982750686453,25.2995679432995,25.2982750686453,25.2995679432995,778.265701775149,0.0,1.0
2025-11-12,25.415,25.419,25.415,25.419,649,25.2756994881464,25.2796775640052,25.2756994881464,25.2796775640052,652.576796449704,0.0,1.0
2025-11-13,25.3651,25.3786,25.3605,25.371,1921,25.2260729918073,25.2394989978309,25.2214982045696,25.2319406536991,1931.58709704142,0.0,1.0
2025-11-14,25.385,25.385,25.3476,25.36,3173,25.245863919205,25.245863919205,25.2086689099248,25.2210009450873,3190.48717278107,0.0,1.0
2025-11-17,25.345,25.35,25.3399,25.35,787,25.2060831606166,25.2110557554401,25.2010111138965,25.2110557554401,791.337347928993,0.0,1.0
2025-11-18,25.34,25.355,25.34,25.34,6469,25.201110565793,25.2160283502637,25.201110565793,25.201110565793,6504.65222840237,0.0,1.0
2025-11-19,25.355,25.36,25.348,25.36,1485,25.2160283502637,25.2210009450873,25.2090667175107,25.2210009450873,1493.18419526627,0.0,1.0
2025-11-20,25.34,25.39,25.33,25.39,2354,25.201110565793,25.2508365140286,25.1911653761459,25.2508365140286,2366.97346508876,0.0,1.0
2025-11-21,25.389,25.43,25.37,25.38,3645,25.2498419950639,25.2906172726171,25.2309461347344,25.2408913243815,3665.08847928994,0.0,1.0
2025-11-24,25.35,25.35,25.21,25.21,2454,25.35,25.35,25.21,25.21,2454,0.13971,1.0
2025-11-25,25.365,25.41,25.29,25.32,3948,25.365,25.41,25.29,25.32,3948,0.0,1.0
2025-11-26,25.36,25.38,25.3584,25.3584,12957,25.36,25.38,25.3584,25.3584,12957,0.0,1.0