date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-05,25.0731,25.14,25.03,25.03,10257,23.9931583866491,24.0571768883927,23.9519147779025,23.9519147779025,10718.6716544623,0.0,1.0
2024-12-06,25.105,25.1318,25.09,25.1318,3817,24.0236843986913,24.0493300765198,24.0093304745335,24.0493300765198,3988.80468997587,0.0,1.0
2024-12-09,25.025,25.07,25.025,25.07,873,23.9471301365166,23.9901919089899,23.9471301365166,23.9901919089899,912.294077639229,0.0,1.0
2024-12-10,25.0073,25.0073,25.0073,25.0073,20021,23.9301925060105,23.9301925060105,23.9301925060105,23.9301925060105,20922.1531826059,0.0,1.0
2024-12-11,24.9616,24.98,24.96,24.96,3113,23.8864608837432,23.9040683640434,23.8849297984997,23.8849297984997,3253.1173696345,0.0,1.0
2024-12-12,24.8597,24.918,24.8597,24.91,593,23.7889498922982,23.844738810858,23.7889498922982,23.8370833846405,619.691166139819,0.0,1.0
2024-12-13,24.765,24.765,24.765,24.765,593,23.6983287844489,23.6983287844489,23.6983287844489,23.6983287844489,619.69116613982,0.0,1.0
2024-12-16,24.775,24.775,24.775,24.775,0,23.7078980672207,23.7078980672207,23.7078980672207,23.7078980672207,0,0.0,1.0
2024-12-17,24.7647,24.7647,24.7647,24.7647,12,23.6980417059658,23.6980417059658,23.6980417059658,23.6980417059658,12.5401247785461,0.0,1.0
2024-12-18,24.587,24.7916,24.587,24.7916,503,23.5279955511103,23.723783076622,23.5279955511103,23.723783076622,525.640230300723,0.0,1.0
2024-12-19,24.5224,24.56,24.5,24.52,5200,23.4661779844042,23.5021584876263,23.4447427909953,23.463881356539,5434.05407070331,0.0,1.0
2024-12-20,24.605,24.65,24.605,24.62,11699,23.5452202600996,23.5882820325728,23.5452202600996,23.5595741842573,12225.5766486842,0.0,1.0
2024-12-23,24.54,24.54,24.5289,24.5289,1260,23.4830199220826,23.4830199220826,23.4723980182059,23.4723980182059,1316.71310174734,0.0,1.0
2024-12-24,24.5836,24.5836,24.54,24.55,740,23.5247419949678,23.5247419949678,23.4830199220826,23.4925892048545,773.30769467701,0.0,1.0
2024-12-26,24.5651,24.5651,24.5651,24.5651,50,23.5070388218399,23.5070388218399,23.5070388218399,23.5070388218399,52.2505199106088,0.0,1.0
2024-12-27,24.43,24.45,24.43,24.45,15860,23.4803022457754,23.4995247609173,23.4803022457754,23.4995247609173,16501.4826446586,0.10716,1.0
2024-12-30,24.5073,24.51,24.5044,24.51,205,23.5545972667987,23.5571923063429,23.5518100021031,23.5571923063429,213.291547424653,0.0,1.0
2024-12-31,24.4811,24.55,24.4811,24.55,541,23.5294157719629,23.5956373366266,23.5294157719629,23.5956373366266,562.881595886523,0.0,1.0
2025-01-02,24.485,24.53,24.485,24.53,204,23.5331641624155,23.5764148214847,23.5331641624155,23.5764148214847,212.25110085185,0.0,1.0
2025-01-03,24.4598,24.48,24.4598,24.48,350,23.5089437933368,23.5283585336301,23.5089437933368,23.5283585336301,364.156300481115,0.0,1.0
2025-01-06,24.4335,24.45,24.4335,24.45,232,23.4836661859253,23.4995247609173,23.4836661859253,23.4995247609173,241.383604890339,0.0,1.0
2025-01-07,24.3568,24.36,24.3568,24.36,102,23.4099478403562,23.4130234427789,23.4099478403562,23.4130234427789,106.125550425925,0.0,1.0
2025-01-08,24.3817,24.3817,24.36,24.36,150,23.4338798717079,23.4338798717079,23.4130234427789,23.4130234427789,156.066985920478,0.0,1.0
2025-01-10,24.245,24.2944,24.245,24.2944,200,23.3024939807133,23.3499735931137,23.3024939807133,23.3499735931137,208.089314560637,0.0,1.0
2025-01-13,24.185,24.2,24.185,24.2,6129998,23.2448264352877,23.2592433216441,23.2448264352877,23.2592433216441,6377935.41039039,0.0,1.0
2025-01-14,24.2234,24.2234,24.162932,24.162932,370395,23.2817336643601,23.2817336643601,23.2236163120802,23.2236163120802,385376.208333436,0.0,1.0
2025-01-15,24.445,24.45,24.4,24.45,668,23.4947191321318,23.4995247609173,23.4514684730627,23.4995247609173,695.018310632529,0.0,1.0
2025-01-16,24.558,24.56,24.52,24.53,1483004,23.6033263426833,23.6052485941975,23.5668035639138,23.5764148214847,1542986.42925342,0.0,1.0
2025-01-17,24.5314,24.55,24.51,24.53,28138,23.5777603975446,23.5956373366266,23.5571923063429,23.5764148214847,29276.0856655361,0.0,1.0
2025-01-21,24.6062,24.61,24.57,24.57,3247,23.6496526041752,23.6533048820521,23.6148598517684,23.6148598517684,3378.33002189194,0.0,1.0
2025-01-22,24.5351,24.56,24.5351,24.555,17008,23.5813165628459,23.6052485941975,23.5813165628459,23.600442965412,17695.9153102366,0.0,1.0
2025-01-23,24.495,24.495,24.495,24.495,17008,23.5427754199865,23.5427754199865,23.5427754199865,23.5427754199865,17695.9153102366,0.0,1.0
2025-01-24,24.5264,24.54,24.525,24.54,11334,23.5729547687592,23.5860260790556,23.5716091926992,23.5860260790556,11792.4214561513,0.0,1.0
2025-01-27,24.63,24.63,24.63,24.63,48,23.6897988270489,23.6897988270489,23.6897988270489,23.6897988270489,49.9050248856535,0.01797,1.0
2025-01-28,24.6225,24.6225,24.6,24.6,1996,23.6825851246046,23.6825851246046,23.6609440172718,23.6609440172718,2075.21728482842,0.0,1.0
2025-01-29,24.6,24.64,24.58,24.64,2197,23.6609440172718,23.6994170969747,23.6417074774203,23.6994170969747,2284.19457653709,0.0,1.0
2025-01-30,24.6549,24.66,24.65,24.66,227340,23.713748319164,23.7186536368261,23.7090353669004,23.7186536368261,236362.674114676,0.0,1.0
2025-01-31,24.6003,24.6799,24.6,24.6799,6489,23.6612325653695,23.7377939939783,23.6609440172718,23.7377939939783,6746.53555172928,0.0,1.0
2025-02-03,24.62,24.68,24.6,24.68,698,23.6801805571232,23.7378901766775,23.6609440172718,23.7378901766775,725.702236878877,0.0,1.0
2025-02-04,24.67,24.67,24.67,24.67,3,23.7282719067518,23.7282719067518,23.7282719067518,23.7282719067518,3.11906405535334,0.0,1.0
2025-02-05,24.81,24.91,24.7935,24.7991,25914,23.8629276857119,23.9591103849691,23.8470575403345,23.8524437714929,26942.4753101421,0.0,1.0
2025-02-06,24.7885,24.79,24.7801,24.7825,1257,23.8422484053716,23.8436911458605,23.834169058634,23.8364774434162,1306.88783919305,0.0,1.0
2025-02-07,24.715,24.72,24.6999,24.7,5943,23.7715541214176,23.7763632563804,23.7570305338297,23.757126716529,6178.86589365495,0.0,1.0
2025-02-10,24.71,24.74,24.7,24.73,13389,23.7667449864547,23.7955997962319,23.757126716529,23.7859815263061,13920.3828790419,0.0,1.0
2025-02-11,24.67,24.68,24.658,24.658,3456,23.7282719067518,23.7378901766775,23.7167299828409,23.7167299828409,3593.16179176705,0.0,1.0
2025-02-12,24.55,24.56,24.5116,24.5213,4550,23.6128526676432,23.6224709375689,23.5759185111284,23.5852482329564,4730.58048395256,0.0,1.0
2025-02-13,24.73,24.79,24.67,24.67,305356,23.7859815263061,23.8436911458605,23.7282719067518,23.7282719067518,317474.974562158,0.0,1.0
2025-02-14,24.79,24.87,24.79,24.8,104872,23.8436911458605,23.9206373052662,23.8436911458605,23.8533094157862,109034.161871005,0.0,1.0
2025-02-18,24.705,24.77,24.705,24.75,8107,23.7619358514918,23.824454606009,23.7619358514918,23.8052180661576,8428.75076558318,0.0,1.0
2025-02-19,24.71,24.72,24.67,24.7,26664,23.7667449864547,23.7763632563804,23.7282719067518,23.757126716529,27722.2413239805,0.0,1.0
2025-02-20,24.725,24.73,24.71,24.725,18830,23.7811723913433,23.7859815263061,23.7667449864547,23.7811723913433,19577.3253874344,0.0,1.0
2025-02-21,24.8386,24.93,24.67,24.7799,82014,23.8904359376995,23.9783469248205,23.7282719067518,23.8339766932355,85268.9731452494,0.0,1.0
2025-02-24,24.7769,24.78,24.73,24.73,70159,23.9266679605096,23.9296615824187,23.8813773580796,23.8813773580796,72652.0938882531,0.09937,1.0
2025-02-25,24.895,24.91,24.88,24.88,3486,24.0407152983984,24.0552005657001,24.0262300310967,24.0262300310967,3609.87470309511,0.0,1.0
2025-02-26,24.98,25.02,24.8799,24.8843,6248,24.1227984797747,24.161425859246,24.026133462648,24.0303824743899,6470.02212993066,0.0,1.0
2025-02-27,24.94,24.96,24.91,24.92,8055,24.0841711003035,24.1034847900391,24.0552005657001,24.0648574105679,8341.2337158437,0.0,1.0
2025-02-28,24.9918,25.005,24.94,24.941,21269,24.1341935567188,24.1469405919443,24.0841711003035,24.0851367847903,22024.7920424928,0.0,1.0
2025-03-03,25.05,25.09,25.01,25.01,3806,24.1903963938494,24.2290237733206,24.1517690143782,24.1517690143782,3941.24587492254,0.0,1.0
2025-03-04,24.9901,25.08,24.98,25.06,19875,24.1325518930912,24.2193669284528,24.1227984797747,24.2000532387172,20581.2563752196,0.0,1.0
2025-03-05,24.92,24.989,24.91,24.96,25436,24.0648574105679,24.1314896401558,24.0552005657001,24.1034847900391,26339.8660206332,0.0,1.0
2025-03-06,24.89,24.95,24.88,24.89,72574,24.0358868759645,24.0938279451713,24.0262300310967,24.0358868759645,75152.9107006381,0.0,1.0
2025-03-07,24.87,24.985,24.86,24.96,75053,24.0165731862289,24.1276269022086,24.0069163413611,24.1034847900391,77720.0017473888,0.0,1.0
2025-03-10,24.97,25.05,24.92,24.92,12751,24.1131416349069,24.1903963938494,24.0648574105679,24.0648574105679,13204.1056624113,0.0,1.0
2025-03-11,24.87,24.9479,24.87,24.9,4777,24.0165731862289,24.0918000077491,24.0165731862289,24.0455437208323,4946.75027443641,0.0,1.0
2025-03-12,24.845,25.0,24.825,24.825,64686,23.9924310740594,24.1421121695104,23.9731173843238,23.9731173843238,66984.6113150918,0.0,1.0
2025-03-13,24.867,24.935,24.82,24.82,85206,24.0136761327686,24.0793426778696,23.9682889618899,23.9682889618899,88233.7877085259,0.0,1.0
2025-03-14,24.89,25.03,24.8608,24.87,15244,24.0358868759645,24.1710827041138,24.0076888889505,24.0165731862289,15785.6941979294,0.0,1.0
2025-03-17,24.885,24.93,24.88,24.91,38857,24.0310584535306,24.0745142554357,24.0262300310967,24.0552005657001,40237.7800740581,0.0,1.0
2025-03-18,24.9198,24.96,24.9,24.9,2163,24.0646642736706,24.1034847900391,24.0455437208323,24.0455437208323,2239.86201457106,0.0,1.0
2025-03-19,24.965,24.965,24.93,24.93,176,24.108313212473,24.108313212473,24.0745142554357,24.0745142554357,182.254144505089,0.0,1.0
2025-03-20,25.0,25.05,24.96,25.05,5433,24.1421121695104,24.1903963938494,24.1034847900391,24.1903963938494,5626.06117668264,0.0,1.0
2025-03-21,24.9504,24.99,24.95,24.99,17672,24.094214218966,24.1324553246425,24.0938279451713,24.1324553246425,18299.9729641701,0.0,1.0
2025-03-24,24.87,24.93,24.8599,24.92,19913,24.0165731862289,24.0745142554357,24.0068197729124,24.0648574105679,20620.606701874,0.0,1.0
2025-03-25,24.7621,24.8,24.75,24.77,19480,24.0003014026267,24.0370354204668,23.9885736555062,24.0079583614904,20098.3187630805,0.09105,1.0
2025-03-26,24.7448,24.7799,24.72,24.75,211578,23.9835336319503,24.0175537909526,23.9594965965298,23.9885736555062,218293.741645537,0.0,1.0
2025-03-27,24.7053,24.73,24.7053,24.72,26499,23.9452488376314,23.9691889495219,23.9452488376314,23.9594965965298,27340.1103132891,0.0,1.0
2025-03-28,24.8277,24.83,24.79,24.79,18355,24.063883238255,24.0661124794432,24.0273430674747,24.0273430674747,18937.6099022764,0.0,1.0
2025-03-31,24.89,24.89,24.845,24.88,4046,24.1242665973959,24.1242665973959,24.0806510089314,24.1145742444038,4174.42493405667,0.0,1.0
2025-04-01,24.925,25.0,24.92,24.96,1581,24.1581898328683,24.2308824803093,24.1533436563723,24.1921130683408,1631.18285238349,0.0,1.0
2025-04-02,24.9211,25.02,24.9211,24.97,4057,24.1544098152014,24.2502671862935,24.1544098152014,24.2018054213329,4185.77408736232,0.0,1.0
2025-04-03,25.015,25.05,25.0,25.05,26177,24.2454210097975,24.2793442452699,24.2308824803093,24.2793442452699,27007.8896437967,0.0,1.0
2025-04-04,24.99,25.21,24.98,25.12,42630,24.2211901273171,24.4344218931439,24.211497774325,24.3471907162148,43983.1277654069,0.0,1.0
2025-04-07,25.1057,25.15,24.73,24.88,13357,24.333330651436,24.3762677751911,23.9691889495219,24.1145742444038,13780.967336677,0.0,1.0
2025-04-08,24.5355,24.77,24.535,24.6669,239209,23.7806726838251,24.0079583614904,23.7801880661755,23.9080302021416,246801.783008098,0.0,1.0
2025-04-09,24.6085,24.67,24.27,24.34,8106,23.8514268606676,23.9110348315692,23.5233407118842,23.5911871828291,8363.29424504781,0.0,1.0
2025-04-10,24.4103,25.22,24.39,24.57,49850,23.6593244243637,24.444114246136,23.6396489477897,23.814111301648,51432.2992987458,0.0,1.0
2025-04-11,24.3914,24.5899,24.225,24.24,103429,23.6410058772086,23.8333990841023,23.4797251234197,23.4942636529079,106711.961568104,0.0,1.0
2025-04-14,24.82,24.82,24.46,24.47,18660,24.056420126451,24.056420126451,23.7074954187346,23.7171877717267,19252.2909712055,0.0,1.0
2025-04-15,24.5769,24.65,24.52,24.54,12628,23.8207990252125,23.8916501255849,23.7656495366873,23.7850342426716,13028.8279948758,0.0,1.0
2025-04-16,24.6275,24.6499,24.57,24.57,3283,23.8698423313527,23.891553202055,23.814111301648,23.814111301648,3387.20639112903,0.0,1.0
2025-04-17,24.59,24.63,24.585,24.63,3657,23.8334960076322,23.8722654196007,23.8286498311361,23.8722654196007,3773.07760352082,0.0,1.0
2025-04-21,24.46,24.54,24.4506,24.52,18014,23.7074954187346,23.7850342426716,23.698384606922,23.7656495366873,18585.7861498015,0.0,1.0
2025-04-22,24.5004,24.57,24.5,24.5,4684,23.7466525248228,23.814111301648,23.7462648307031,23.7462648307031,4832.67582578384,0.0,1.0
2025-04-23,24.545,24.67,24.545,24.67,5302,23.7898804191676,23.9110348315692,23.7898804191676,23.9110348315692,5470.29189331896,0.0,1.0
2025-04-24,24.615,24.615,24.5321,24.5321,896,23.95437903415,23.95437903415,23.8737039164603,23.8737039164603,920.710153603136,0.09972,1.0
2025-04-25,24.715,24.73,24.66,24.6676,4801,24.0516952195416,24.0662926473503,23.9981713175762,24.005567347666,4933.40340117038,0.0,1.0
2025-04-28,24.775,24.78,24.73,24.73,1097,24.1100849307766,24.1149507400462,24.0662926473503,24.0662926473503,1127.25339118598,0.0,1.0
2025-04-29,24.835,24.88,24.7717,24.7717,3990,24.1684746420116,24.2122669254378,24.1068734966587,24.1068734966587,4100.03740276397,0.0,1.0
2025-04-30,24.81,24.85,24.78,24.785,2881,24.1441455956637,24.1830720698203,24.1149507400462,24.1198165493157,2960.4530720208,0.0,1.0
2025-05-01,24.8,24.87,24.7,24.83,2218,24.1344139771245,24.2025353068986,24.0370977917329,24.163608832742,2279.16866148634,0.0,1.0
2025-05-02,24.615,24.67,24.6,24.67,4190,23.95437903415,24.0079029361154,23.9397816063412,24.0079029361154,4305.55306205038,0.0,1.0
2025-05-05,24.59,24.59,24.58,24.58,200,23.9300499878021,23.9300499878021,23.9203183692629,23.9203183692629,205.515659286414,0.0,1.0
2025-05-06,24.635,24.635,24.563,24.563,3283,23.9738422712283,23.9738422712283,23.9037746177463,23.9037746177463,3373.5395471865,0.0,1.0
2025-05-07,24.675,24.72,24.67,24.67,10945,24.012768745385,24.0565610288112,24.0079029361154,24.0079029361154,11246.844454449,0.0,1.0
2025-05-08,24.59,24.71,24.59,24.66,9319,23.9300499878021,24.046829410272,23.9300499878021,23.9981713175762,9576.00214445048,0.0,1.0
2025-05-09,24.59,24.64,24.59,24.64,2181,23.9300499878021,23.9787080804979,23.9300499878021,23.9787080804979,2241.14826451835,0.0,1.0
2025-05-12,24.52,24.57,24.48,24.56,2703,23.8619286580279,23.9105867507237,23.8230021838713,23.9008551321846,2777.5441352559,0.0,1.0
2025-05-13,24.5142,24.53,24.51,24.5298,1405,23.8562843192752,23.8716602765671,23.8521970394888,23.8714656441963,1443.74750648706,0.0,1.0
2025-05-14,24.44,24.57,24.43,24.5076,8149,23.7840757097146,23.9105867507237,23.7743440911755,23.8498614510394,8373.73553762497,0.0,1.0
2025-05-15,24.63,24.66,24.5,24.5,11385,23.9689764619587,23.9981713175762,23.8424654209496,23.8424654209496,11698.9789048792,0.0,1.0
2025-05-16,24.59,24.59,24.59,24.59,594,23.9300499878021,23.9300499878021,23.9300499878021,23.9300499878021,610.381508080651,0.0,1.0
2025-05-19,24.5944,24.6,24.5295,24.5295,261393,23.9343318999593,23.9397816063412,23.8711736956401,23.8711736956401,268601.773639269,0.0,1.0
2025-05-20,24.61,24.61,24.5199,24.58,18428,23.9495132248804,23.9495132248804,23.8618313418425,23.9203183692629,18936.2128466502,0.0,1.0
2025-05-21,24.395,24.52,24.395,24.51,11900,23.7402834262884,23.8619286580279,23.7402834262884,23.8521970394888,12228.1817275417,0.0,1.0
2025-05-22,24.45,24.45,24.3799,24.38,49307,23.7938073282538,23.7938073282538,23.7255886822942,23.7256859984796,50666.8030621762,0.0,1.0
2025-05-23,24.39,24.43,24.3795,24.39,2979,23.822437749996,23.8615069385979,23.812182087988,23.822437749996,3049.97375845854,0.08942,1.0
2025-05-27,24.4986,24.515,24.45,24.45,4688,23.9285105970501,23.9445289643769,23.8810415328988,23.8810415328988,4799.6901576548,0.0,1.0
2025-05-28,24.4653,24.519,24.4653,24.47,5400,23.895985497539,23.9484358832371,23.895985497539,23.9005761271998,5528.65333859556,0.0,1.0
2025-05-29,24.6,24.6,24.53,24.53,3697,24.0275509901559,24.0275509901559,23.9591799101026,23.9591799101026,3785.07988755328,0.0,1.0
2025-05-30,24.6181,24.75,24.5495,24.5495,22462,24.0452297979982,24.1740604474129,23.978226139546,23.978226139546,22997.1502391728,0.0,1.0
2025-06-02,24.545,24.6,24.54,24.55,3723,23.9738308558283,24.0275509901559,23.968947207253,23.9787145044035,3811.69932955393,0.0,1.0
2025-06-03,24.565,24.67,24.565,24.575,20554,23.9933654501292,24.0959220702092,23.9933654501292,24.0031327472797,21043.6927262024,0.0,1.0
2025-06-04,24.685,24.75,24.64,24.64,17962,24.1105730159349,24.1740604474129,24.0666201787577,24.0666201787577,18389.9391236765,0.0,1.0
2025-06-05,24.635,24.7,24.635,24.7,747,24.0617365301825,24.1252239616606,24.0617365301825,24.1252239616606,764.797045172385,0.0,1.0
2025-06-06,24.5147,24.6,24.5147,24.54,30476,23.9442359454624,24.0275509901559,23.9442359454624,23.968947207253,31202.0813235255,0.0,1.0
2025-06-09,24.58,24.61,24.53,24.537,11565,24.0080163958549,24.0373182873063,23.9591799101026,23.9660170181079,11840.5325668255,0.0,1.0
2025-06-10,24.6102,24.64,24.58,24.64,10315,24.0375136332493,24.0666201787577,24.0080163958549,24.0666201787577,10560.7517014098,0.0,1.0
2025-06-11,24.7,24.719,24.63,24.66,8030,24.1252239616606,24.1437818262465,24.0568528816073,24.0861547730587,8221.31227943003,0.0,1.0
2025-06-12,24.79,24.79,24.758,24.758,4642,24.2131296360148,24.2131296360148,24.1818742851333,24.1818742851333,4752.59422180751,0.0,1.0
2025-06-13,24.71,24.72,24.64,24.72,11922,24.134991258811,24.1447585559615,24.0666201787577,24.1447585559615,12206.0379819882,0.0,1.0
2025-06-16,24.68,24.77,24.67,24.7,7956,24.1056893673596,24.1935950417139,24.0959220702092,24.1252239616606,8145.54925219745,0.0,1.0
2025-06-17,24.72,24.769,24.7199,24.72,2837,24.1447585559615,24.1926183119988,24.14466088299,24.1447585559615,2904.59065214733,0.0,1.0
2025-06-18,24.7326,24.76,24.7,24.76,1979,24.1570653503711,24.1838277445634,24.1252239616606,24.1838277445634,2026.14906612604,0.0,1.0
2025-06-20,24.7514,24.7699,24.71,24.71,3316,24.175427869014,24.1934973687423,24.134991258811,24.134991258811,3395.0026797746,0.0,1.0
2025-06-23,24.82,24.86,24.7835,24.79,8576,24.2424315274662,24.2815007160681,24.206780892867,24.2131296360148,8780.3205614436,0.0,1.0
2025-06-24,24.8097,24.87,24.769,24.78,6272,24.3275535221325,24.3866816646488,24.2876444773496,24.2984307056693,6396.30443145193,0.09745,1.0
2025-06-25,24.805,24.805,24.805,24.805,516,24.3229448609414,24.3229448609414,24.3229448609414,24.3229448609414,526.226576312051,0.0,1.0
2025-06-26,24.8871,24.8871,24.8871,24.8871,207,24.4034493468549,24.4034493468549,24.4034493468549,24.4034493468549,211.102521892625,0.0,1.0
2025-06-27,24.87,24.92,24.8699,24.87,2197,24.3866816646488,24.4357099751929,24.3865836080277,24.3866816646488,2240.54222511158,0.0,1.0
2025-06-30,24.94,24.94,24.885,24.885,6916,24.4553212994105,24.4553212994105,24.401390157812,24.401390157812,7053.06783289565,0.0,1.0
2025-07-01,24.91,24.92,24.8301,24.905,5152,24.4259043130841,24.4357099751929,24.3475570728346,24.4210014820297,5254.10721154978,0.0,1.0
2025-07-02,24.9,24.91,24.88,24.88,1377,24.4160986509752,24.4259043130841,24.3964873267576,24.3964873267576,1404.29068911181,0.0,1.0
2025-07-03,24.9133,24.92,24.849,24.8592,3986,24.42914018158,24.4357099751929,24.3660897742202,24.3760915495712,4064.99832011596,0.0,1.0
2025-07-07,24.755,24.81,24.7401,24.81,374657,24.2739165503973,24.3278476919958,24.2593061138551,24.3278476919958,382082.306979349,0.0,1.0
2025-07-08,24.73,24.78,24.71,24.71,2261,24.2494023951252,24.2984307056693,24.2297910709076,24.2297910709076,2305.81063767742,0.0,1.0
2025-07-09,24.845,24.85,24.8,24.8,1732,24.3621675093767,24.3670703404311,24.318042029887,24.318042029887,1766.32641506293,0.0,1.0
2025-07-10,24.87,24.9035,24.825,24.84,2048,24.3866816646488,24.4195306327133,24.342556185159,24.3572646783223,2088.58920210674,0.0,1.0
2025-07-11,24.755,24.83,24.7427,24.78,8341,24.2739165503973,24.3474590162135,24.2618555860034,24.2984307056693,8506.30983143182,0.0,1.0
2025-07-14,24.76,24.82,24.7401,24.78,7565,24.2788193814517,24.3376533541046,24.2593061138551,24.2984307056693,7714.93032907106,0.0,1.0
2025-07-15,24.685,24.7403,24.67,24.7403,2995,24.2052769156355,24.2595022270973,24.1905684224723,24.2595022270973,3054.35774429185,0.0,1.0
2025-07-16,24.735,24.74,24.717,24.73,2317,24.2543052261796,24.259208057234,24.2366550343837,24.2494023951252,2362.92049867253,0.0,1.0
2025-07-17,24.7502,24.819,24.75,24.78,13186,24.269209832585,24.3366727878938,24.2690137193429,24.2984307056693,13447.3326264549,0.0,1.0
2025-07-18,24.78,24.8,24.72,24.772,4310,24.2984307056693,24.318042029887,24.2395967330164,24.2905861759823,4395.41965873051,0.0,1.0
2025-07-21,24.87,24.88,24.87,24.8761,2136,24.3866816646488,24.3964873267576,24.3866816646488,24.3926631185351,2178.33326938477,0.0,1.0
2025-07-22,24.92,25.03,24.88,24.88,51756,24.4357099751929,24.54357225839,24.3964873267576,24.3964873267576,52781.7493868344,0.0,1.0
2025-07-23,24.85,24.91,24.8201,24.86,27995,24.3670703404311,24.4259043130841,24.3377514107257,24.3768760025399,28549.8314028215,0.0,1.0
2025-07-24,24.83,24.87,24.77,24.87,14248,24.3474590162135,24.3866816646488,24.2886250435605,24.3866816646488,14530.3803474692,0.0,1.0
2025-07-25,24.7421,24.76,24.71,24.71,7120,24.3605986034393,24.3782226012003,24.3289935571752,24.3289935571752,7231.50341531955,0.1013,1.0
2025-07-28,24.71,24.78,24.68,24.7299,29388,24.3289935571752,24.3979142188103,24.2994561307602,24.3485867166972,29848.2334788499,0.0,1.0
2025-07-29,24.835,24.9,24.74,24.7701,8722,24.4520661672378,24.5160639244704,24.3585309835902,24.3881668680933,8858.59168376646,0.0,1.0
2025-07-30,24.7673,24.85,24.766,24.79,8260,24.3854100416279,24.4668348804453,24.3841300864833,24.4077600276153,8389.35649024432,0.0,1.0
2025-07-31,24.81,24.8592,24.8,24.84,5633,24.4274516452253,24.4758930245459,24.4176058364203,24.4569890716403,5721.21611495717,0.0,1.0
2025-08-01,25.03,25.07,24.93,24.93,6419,24.6440594389355,24.6834426741555,24.5456013508854,24.5456013508854,6519.52534030002,0.0,1.0
2025-08-04,25.035,25.07,25.0,25.0,10506,24.648982343338,24.6834426741555,24.6145220125204,24.6145220125204,10670.5301799645,0.0,1.0
2025-08-05,25.05,25.15,25.008,25.15,128537,24.6637510565455,24.7622091445956,24.6223986595645,24.7622091445956,130549.965518951,0.0,1.0
2025-08-06,25.005,25.02,24.97,25.01,16164,24.619444916923,24.6342136301305,24.5849845861054,24.6243678213255,16417.1378097226,0.0,1.0
2025-08-07,25.07,25.16,25.02,25.0495,11792,24.6834426741555,24.7720549534006,24.6342136301305,24.6632587661052,11976.669701327,0.0,1.0
2025-08-08,24.965,25.0,24.9401,24.99,17246,24.5800616817029,24.6145220125204,24.5555456177784,24.6046762037154,17516.0825703092,0.0,1.0
2025-08-11,25.0,25.01,24.979,24.9899,4134,24.6145220125204,24.6243678213255,24.5938458140299,24.6045777456274,4198.74088749032,0.0,1.0
2025-08-12,25.04,25.13,24.96,24.96,5179,24.6539052477405,24.7425175269856,24.5751387773004,24.5751387773004,5260.10620617134,0.0,1.0
2025-08-13,25.08,25.08,25.04,25.06,5141,24.6932884829605,24.6932884829605,24.6539052477405,24.6735968653505,5221.51110367386,0.0,1.0
2025-08-14,25.015,25.085,25.0099,25.04,12445,24.629290725728,24.698211387363,24.6242693632374,24.6539052477405,12639.8960679286,0.0,1.0
2025-08-15,24.985,25.12,24.98,25.01,16278,24.5997532993129,24.7326717181805,24.5948303949104,24.6243678213255,16532.9231172152,0.0,1.0
2025-08-18,25.0,25.02,24.87,24.96,10914,24.6145220125204,24.6342136301305,24.4865264980553,24.5751387773004,11084.9197015165,0.0,1.0
2025-08-19,25.09,25.09,24.89,24.97,3702,24.7031342917655,24.7031342917655,24.5062181156654,24.5849845861054,3759.97551172936,0.0,1.0
2025-08-20,25.0,25.05,24.9614,24.97,10382,24.6145220125204,24.6637510565455,24.5765171905331,24.5849845861054,10544.5882665517,0.0,1.0
2025-08-21,24.88,24.93,24.87,24.92,14376,24.4963723068603,24.5456013508854,24.4865264980553,24.5357555420804,14601.1366711565,0.0,1.0
2025-08-22,25.05,25.05,24.84,24.96,21704,24.6637510565455,24.6637510565455,24.4569890716403,24.5751387773004,22043.8974896202,0.0,1.0
2025-08-25,24.93,24.99,24.9099,24.92,8029,24.6498290828952,24.7091547846591,24.6299549728043,24.6399414659346,8120.25792661156,0.10586,1.0
2025-08-26,24.965,25.0191,24.892,24.92,11922,24.6844357422575,24.7379277500146,24.6122561384447,24.6399414659346,12057.5059161867,0.0,1.0
2025-08-27,24.955,24.96,24.83,24.89,7878,24.6745481252968,24.6794919337772,24.5509529132887,24.6102786150526,7967.54165473234,0.0,1.0
2025-08-28,25.0,25.0,24.96,24.96,666,24.7190424016197,24.7190424016197,24.6794919337772,24.6794919337772,673.569781930914,0.0,1.0
2025-08-29,24.986,25.03,24.96,24.97,9178,24.7051997378748,24.7487052525017,24.6794919337772,24.6893795507378,9282.31750534824,0.0,1.0
2025-09-02,24.925,24.94,24.8963,24.9,18662,24.6448852744149,24.6597166998559,24.6165078137378,24.6201662320133,18874.1130186106,0.0,1.0
2025-09-03,25.005,25.0143,24.93,24.93,3012,24.7239862101001,24.7331816938735,24.6498290828952,24.6498290828952,3046.23450927313,0.0,1.0
2025-09-04,25.09,25.09,25.035,25.035,5255,24.8080309542656,24.8080309542656,24.753649060982,24.753649060982,5314.72853460502,0.0,1.0
2025-09-05,25.215,25.24,25.215,25.225,4882,24.9316261662737,24.9563452086753,24.9316261662737,24.9415137832343,4937.48900208215,0.0,1.0
2025-09-08,25.3183,25.345,25.3038,25.31,5482,25.0337652494772,25.0601651867621,25.0194282048842,25.0255585273998,5544.30862544333,0.0,1.0
2025-09-09,25.27,25.295,25.26,25.29,3394,24.9860080595572,25.0107271019589,24.9761204425966,25.0057832934785,3432.57633614643,0.0,1.0
2025-09-10,25.31,25.3999,25.29,25.3,4540,25.0255585273998,25.114448203876,25.0057832934785,25.0156709104392,4591.60181676629,0.0,1.0
2025-09-11,25.38,25.3897,25.345,25.3504,1945,25.0947718461244,25.1043628345762,25.0601651867621,25.0655044999208,1967.10694572916,0.0,1.0
2025-09-12,25.355,25.355,25.32,25.34,61676,25.0700528037227,25.0700528037227,25.0354461443605,25.0552213782818,62377.011817374,0.0,1.0
2025-09-15,25.415,25.45,25.415,25.4163,2383,25.1293785054866,25.1639851648489,25.1293785054866,25.1306638956915,2410.08527078283,0.0,1.0
2025-09-16,25.42,25.48,25.41,25.43,12758,25.134322313967,25.1936480157308,25.1244346970063,25.1442099309276,12903.0079247366,0.0,1.0
2025-09-17,25.3734,25.46,25.3734,25.44,689,25.0882460189303,25.1738727818095,25.0882460189303,25.1540975478882,696.831200826426,0.0,1.0
2025-09-18,25.32,25.3599,25.3093,25.31,5893,25.0354461443605,25.0748977360335,25.0248663942126,25.0255585273998,5959.98006744574,0.0,1.0
2025-09-19,25.315,25.35,25.295,25.3081,42683,25.0305023358802,25.0651089952424,25.0107271019589,25.0236798801773,43168.1366398755,0.0,1.0
2025-09-22,25.2855,25.31,25.285,25.285,10027,25.0013338658462,25.0255585273998,25.0008394849982,25.0008394849982,10140.9672724043,0.0,1.0
2025-09-23,25.315,25.46,25.275,25.46,9025,25.0305023358802,25.1738727818095,24.9909518680376,25.1738727818095,9127.57850139111,0.0,1.0
2025-09-24,25.17,25.1895,25.16,25.1895,7520,24.9928206276431,25.0121833611449,24.9828910207191,25.0121833611449,7573.3108647469,0.10689,1.0
2025-09-25,25.13,25.13,25.08,25.092,3774,24.9531021999472,24.9531021999472,24.9034541653274,24.9153696936361,3800.75468132378,0.0,1.0
2025-09-26,25.13,25.155,25.1186,25.1186,16333,24.9531021999472,24.9779262172572,24.9417824480539,24.9417824480539,16448.7880789775,0.0,1.0
2025-09-29,25.185,25.2,25.165,25.1695,33901,25.0077150380291,25.022609448415,24.9878558241811,24.9923241472969,34141.331333216,0.0,1.0
2025-09-30,25.175,25.23,25.175,25.215,7042,24.9977854311051,25.052398269187,24.9977854311051,25.037503858801,7091.92222201432,0.0,1.0
2025-10-01,25.19,25.23,25.18,25.22,13857,25.0126798414911,25.052398269187,25.0027502345671,25.042468662263,13955.2351931912,0.0,1.0
2025-10-02,25.265,25.3,25.23,25.23,7627,25.0871518934209,25.1219055176548,25.052398269187,25.052398269187,7681.06941029582,0.0,1.0
2025-10-03,25.235,25.26,25.17,25.2598,10555,25.057363072649,25.0821870899589,24.9928206276431,25.0819884978204,10629.8266193356,0.0,1.0
2025-10-06,25.207,25.245,25.2014,25.2014,3829,25.0295601732618,25.0672926795729,25.0239995933844,25.0239995933844,3856.14458791435,0.0,1.0
2025-10-07,25.2355,25.45,25.1982,25.1982,14476,25.0578595529952,25.2708496215144,25.0208221191687,25.0208221191687,14578.6234146377,0.0,1.0
2025-10-08,25.205,25.2377,25.192,25.23,12791,25.027574251877,25.0600440665184,25.0146657628759,25.052398269187,12881.6780945449,0.0,1.0
2025-10-09,25.185,25.21,25.17,25.1883,20624,25.0077150380291,25.032539055339,24.9928206276431,25.010991808314,20770.2078822526,0.0,1.0
2025-10-10,25.2641,25.53,25.2299,25.24,20377,25.0862582287977,25.3502864769062,25.0522989731177,25.0623278761109,20521.4568472005,0.0,1.0
2025-10-13,25.32,25.36,25.235,25.26,4333,25.1417647315027,25.1814831591986,25.057363072649,25.0821870899589,4363.71755012611,0.0,1.0
2025-10-14,25.335,25.35,25.27,25.29,1792973,25.1566591418887,25.1715535522747,25.0921166968829,25.1119759107308,1805683.76344386,0.0,1.0
2025-10-15,25.3425,25.41,25.31,25.36,20302,25.1641063470817,25.2311311938185,25.1318351245788,25.1814831591986,20445.9251563951,0.0,1.0
2025-10-16,25.4,25.404,25.32,25.32,10730,25.2212015868945,25.2251734296641,25.1417647315027,25.1417647315027,10806.0672312147,0.0,1.0
2025-10-17,25.38,25.48,25.36,25.48,20541,25.2013423730466,25.3006384422863,25.1814831591986,25.3006384422863,20686.6194777614,0.0,1.0
2025-10-20,25.43,25.53,25.39,25.4,13510,25.2509904076664,25.3502864769062,25.2112719799706,25.2212015868945,13605.7752370653,0.0,1.0
2025-10-21,25.45,25.51,25.45,25.51,5375,25.2708496215144,25.3304272630582,25.2708496215144,25.3304272630582,5413.1045077147,0.0,1.0
2025-10-22,25.54,25.63,25.43,25.44,825930,25.3602160838302,25.4495825461459,25.2509904076664,25.2609200145904,831785.191824521,0.0,1.0
2025-10-23,25.48,25.57,25.42,25.42,29315,25.3006384422863,25.3900049046021,25.2410608007425,25.2410608007425,29522.8202127733,0.0,1.0
2025-10-24,25.4443,25.6,25.41,25.46,27767,25.2651897455677,25.419793725374,25.2311311938185,25.2807792284384,27963.8461145515,0.0,1.0
2025-10-27,25.41,25.59,25.3244,25.4,60247,25.3147583433322,25.4940836680784,25.2294791888974,25.3047958252908,60473.6671485243,0.08422,1.0
2025-10-28,25.454,25.5,25.385,25.385,117156,25.3585934227146,25.4044210057053,25.2898520482286,25.2898520482286,117596.775747382,0.0,1.0
2025-10-29,25.28,25.46,25.260159,25.372,95680,25.1852456087933,25.3645709335395,25.1654789767473,25.2769007747747,96039.9766423359,0.0,1.0
2025-10-30,25.235,25.27,25.2,25.21,13252,25.1404142776068,25.1752830907519,25.1055454644617,25.1155079825031,13301.8579688988,0.0,1.0
2025-10-31,25.25,25.29,25.23,25.23,12567,25.155358054669,25.1952081268348,25.1354330185861,25.1354330185861,12614.2807949857,0.0,1.0
2025-11-03,25.17,25.22,25.14,25.14,20643,25.0756579103373,25.1254705005446,25.045770356213,25.045770356213,20720.6651110759,0.0,1.0
2025-11-04,25.23,25.26,25.1899,25.22,394232,25.1354330185861,25.1653205727104,25.0954833212398,25.1254705005446,395715.218140272,0.0,1.0
2025-11-05,25.13,25.19,25.12,25.16,11137,25.0358078381715,25.0955829464202,25.0258453201301,25.0656953922959,11178.9007092986,0.0,1.0
2025-11-06,25.22,25.25,25.17,25.19,32005,25.1254705005446,25.155358054669,25.0756579103373,25.0955829464202,32125.4123373532,0.0,1.0
2025-11-07,25.22,25.25,25.195,25.24,39285,25.1254705005446,25.155358054669,25.100564205441,25.1453955366275,39432.8018644875,0.0,1.0
2025-11-10,25.23,25.26,25.2045,25.23,17292,25.1354330185861,25.1653205727104,25.1100285975803,25.1354330185861,17357.0576515392,0.0,1.0
2025-11-11,25.3,25.43,25.2516,25.26,20917,25.2051706448762,25.3346833794151,25.1569520575556,25.1653205727104,20995.6959806411,0.0,1.0
2025-11-12,25.27,25.3,25.252,25.3,8306,25.1752830907519,25.2051706448762,25.1573505582773,25.2051706448762,8337.24964455727,0.0,1.0
2025-11-13,25.22,25.25,25.216973,25.23,12851,25.1254705005446,25.155358054669,25.1224548463335,25.1354330185861,12899.3492875278,0.0,1.0
2025-11-14,25.23,25.3,25.16,25.21,51915,25.1354330185861,25.2051706448762,25.0656953922959,25.1155079825031,52110.3196842271,0.0,1.0
2025-11-17,25.18,25.21,25.163,25.2,13047,25.0856204283788,25.1155079825031,25.0686841477083,25.1055454644617,13096.0866978737,0.0,1.0
2025-11-18,25.185,25.22,25.17,25.19,9044,25.0906016873995,25.1254705005446,25.0756579103373,25.0955829464202,9078.02622024755,0.0,1.0
2025-11-19,25.1695,25.2,25.1695,25.2,7732,25.0751597844353,25.1055454644617,25.0751597844353,25.1055454644617,7761.09008568707,0.0,1.0
2025-11-20,25.192,25.37,25.18,25.2,22650,25.0975754500285,25.2749082711664,25.0856204283788,25.1055454644617,22735.2160425262,0.0,1.0
2025-11-21,25.23,25.335,25.23,25.24,10628,25.1354330185861,25.2400394580213,25.1354330185861,25.1453955366275,10667.9856997778,0.0,1.0
2025-11-24,25.208,25.21,25.17,25.19,31720,25.208,25.21,25.17,25.19,31720,0.09484,1.0
2025-11-25,25.26,25.3,25.2201,25.23,6948,25.26,25.3,25.2201,25.23,6948,0.0,1.0
2025-11-26,25.325,25.41,25.23,25.2499,12233,25.325,25.41,25.23,25.2499,12233,0.0,1.0