date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-09,25.22,25.25,25.05,25.16,162348,23.4170190787194,23.4448743750066,23.259172399759,23.3613084861452,174847.897857369,0.0,1.0
2024-10-10,25.18,25.25,25.15,25.15,35640,23.3798786836699,23.4448743750066,23.3520233873828,23.3520233873828,38384.082832167,0.0,1.0
2024-10-11,25.25,25.275,25.19,25.2,113031,23.4448743750066,23.4680871219125,23.3891637824323,23.3984488811947,121733.761689188,0.0,1.0
2024-10-14,25.34,25.4,25.25,25.28,55096,23.528440263868,23.5841508564423,23.4448743750066,23.4727296712937,59338.0871975608,0.0,1.0
2024-10-15,25.47,25.5612,25.34,25.35,73965,23.6491465477789,23.7338266484918,23.528440263868,23.5377253626304,79659.8958103599,0.0,1.0
2024-10-16,25.65,25.7,25.491,25.5,62032,23.8162783255017,23.8627038193136,23.6686452551799,23.6770018440661,66808.1208261779,0.0,1.0
2024-10-17,25.8,26.03,25.53,25.56,51393,23.9555548069374,24.1691120784721,23.7048571403532,23.7327124366403,55349.9766833209,0.0,1.0
2024-10-18,25.72,25.84,25.67,25.84,27864,23.8812740168384,23.9926952019869,23.8348485230265,23.9926952019869,30009.3738506032,0.0,1.0
2024-10-21,25.74,25.77,25.6001,25.71,35608,23.8998442143631,23.9276995106503,23.7699456826775,23.871988918076,38349.6190091976,0.0,1.0
2024-10-22,25.7,25.75,25.59,25.75,35203,23.8627038193136,23.9091293131255,23.7605677329275,23.9091293131255,37913.4362497411,0.0,1.0
2024-10-23,25.65,25.68,25.54,25.68,20040,23.8162783255017,23.8441336217889,23.7141422391156,23.8441336217889,21582.9691345855,0.0,1.0
2024-10-24,25.64,25.68,25.545,25.68,17674,23.8069932267394,23.8441336217889,23.7187847884968,23.8441336217889,19034.8002237855,0.0,1.0
2024-10-25,25.715,25.78,25.6501,25.66,38278,23.8766314674572,23.9369846094127,23.8163711764894,23.8255634242641,41225.1942382066,0.0,1.0
2024-10-28,25.83,25.95,25.68,25.7,320039,23.9834101032246,24.0948312883731,23.8441336217889,23.8627038193136,344680.232478222,0.0,1.0
2024-10-29,25.75,25.83,25.49,25.78,37166,23.9091293131255,23.9834101032246,23.6677167453037,23.9369846094127,40027.5763900201,0.0,1.0
2024-10-30,25.68,25.8,25.62,25.75,32071,23.8441336217889,23.9555548069374,23.7884230292146,23.9091293131255,34540.2895766112,0.0,1.0
2024-10-31,25.65,25.7,25.5,25.7,732051,23.8162783255017,23.8627038193136,23.6770018440661,23.8627038193136,788414.877142836,0.0,1.0
2024-11-01,25.5,25.6,25.45,25.6,16622,23.6770018440661,23.7698528316898,23.6305763502542,23.7698528316898,17901.8020436666,0.0,1.0
2024-11-04,25.52,25.6,25.48,25.5,6978,23.6955720415908,23.7698528316898,23.6584316465413,23.6770018440661,7515.26739626433,0.0,1.0
2024-11-05,25.55,25.5912,25.46,25.5,17906,23.7234273378779,23.7616819447789,23.6398614490165,23.6770018440661,19284.6629403137,0.0,1.0
2024-11-06,25.355,25.47,25.355,25.47,4812,23.5423679120116,23.6491465477789,23.5423679120116,23.6491465477789,5182.4973790232,0.0,1.0
2024-11-07,25.33,25.455,25.33,25.4,19297,23.5191551651056,23.6352188996353,23.5191551651056,23.5841508564423,20782.7622450147,0.0,1.0
2024-11-08,25.45,25.5,25.42,25.42,7639,23.6305763502542,23.6770018440661,23.602721053967,23.602721053967,8227.16073947594,0.0,1.0
2024-11-11,25.4,25.44,25.32,25.4,6109,23.5841508564423,23.6212912514918,23.5098700663432,23.5841508564423,6579.35920375161,0.0,1.0
2024-11-12,25.36,25.4,25.26,25.4,19724,23.5470104613927,23.5841508564423,23.454159473769,23.5841508564423,21242.6388827627,0.0,1.0
2024-11-13,25.35,25.39,25.35,25.39,8204,23.5377253626304,23.5748657576799,23.5377253626304,23.5748657576799,8835.66261377937,0.0,1.0
2024-11-14,25.37,25.37,25.28,25.3286,1332,23.5562955601551,23.5562955601551,23.4727296712937,23.5178552512789,1434.55663110119,0.0,1.0
2024-11-15,25.35,25.4,25.29,25.37,39314,23.5377253626304,23.5841508564423,23.4820147700561,23.5562955601551,42340.9605068408,0.0,1.0
2024-11-18,25.3,25.79,25.3,25.48,18801,23.4912998688185,23.946269708175,23.4912998688185,23.6584316465413,20248.572988989,0.0,1.0
2024-11-19,25.24,25.4,25.2348,25.31,22091,23.4355892762442,23.5841508564423,23.4307610248878,23.5005849675809,23791.8847880303,0.0,1.0
2024-11-20,25.24,25.3499,25.1952,25.3,12828,23.4355892762442,23.5376325116427,23.3939920337887,23.4912998688185,13815.6850328574,0.0,1.0
2024-11-21,25.2739,25.31,25.23,25.31,15511,23.4670657610487,23.5005849675809,23.4263041774818,23.5005849675809,16705.2611899478,0.0,1.0
2024-11-22,25.31,25.31,25.18,25.26,23034,23.5005849675809,23.5005849675809,23.3798786836699,23.454159473769,24807.4905711597,0.0,1.0
2024-11-25,25.29,25.35,25.27,25.35,11522,23.4820147700561,23.5377253626304,23.4634445725313,23.5377253626304,12409.1302579188,0.0,1.0
2024-11-26,25.31,25.32,25.22,25.22,9485,23.5005849675809,23.5098700663432,23.4170190787194,23.4170190787194,10215.2925270231,0.0,1.0
2024-11-27,25.3,25.325,25.23,25.23,3811,23.4912998688185,23.5145126157244,23.4263041774818,23.4263041774818,4104.42591676173,0.0,1.0
2024-11-29,25.39,25.39,25.32,25.32,7521,23.5748657576799,23.5748657576799,23.5098700663432,23.5098700663432,8100.0753922763,0.0,1.0
2024-12-02,25.35,25.4,25.27,25.4,4868,23.5377253626304,23.5841508564423,23.4634445725313,23.5841508564423,5242.80906921965,0.0,1.0
2024-12-03,25.37,25.41,25.32,25.4,21102,23.5562955601551,23.5934359552046,23.5098700663432,23.5841508564423,22726.7372593824,0.0,1.0
2024-12-04,25.365,25.38,25.33,25.37,13544,23.5516530107739,23.5655806589175,23.5191551651056,23.5562955601551,14586.8130717977,0.0,1.0
2024-12-05,25.38,25.4,25.33,25.4,4129,23.5655806589175,23.5841508564423,23.5191551651056,23.5841508564423,4446.91015752012,0.0,1.0
2024-12-06,25.4,25.41,25.3999,25.4,13180,23.5841508564423,23.5934359552046,23.5840580054546,23.5841508564423,14194.7870855207,0.0,1.0
2024-12-09,25.33,25.44,25.31,25.36,16179,23.5191551651056,23.6212912514918,23.5005849675809,23.5470104613927,17424.693494434,0.0,1.0
2024-12-10,25.41,25.42,25.34,25.39,15691,23.5934359552046,23.602721053967,23.528440263868,23.5748657576799,16899.1201941507,0.0,1.0
2024-12-11,25.36,25.44,25.35,25.42,20682,23.5470104613927,23.6212912514918,23.5377253626304,23.602721053967,22274.399582909,0.0,1.0
2024-12-12,25.49,25.49,25.36,25.39,16777,23.6677167453037,23.6677167453037,23.5470104613927,23.5748657576799,18068.7361861746,0.0,1.0
2024-12-13,25.03,25.13,24.93,25.13,32874,23.6661692257482,23.7607204411927,23.5716180103038,23.7607204411927,34768.4583910088,0.45833333,1.0
2024-12-16,25.04,25.05,24.97,25.0,15646,23.6756243472927,23.6850794688371,23.6094384964816,23.6378038611149,16547.6455553241,0.0,1.0
2024-12-17,25.02,25.02,24.91,24.965,8052,23.6567141042038,23.6567141042038,23.5527077672149,23.6047109357093,8516.01955844748,0.0,1.0
2024-12-18,24.84,25.1,24.84,25.1,16655,23.4865219164038,23.7323550765594,23.4865219164038,23.7323550765594,17614.7920697892,0.0,1.0
2024-12-19,24.91,24.94,24.81,24.84,5481,23.5527077672149,23.5810731318482,23.4581565517704,23.4865219164038,5796.85832089551,0.0,1.0
2024-12-20,24.99,24.99,24.9,24.9,1331,23.6283487395705,23.6283487395705,23.5432526456704,23.5432526456704,1407.70268657397,0.0,1.0
2024-12-23,24.93,24.96,24.82,24.96,8790,23.5716180103038,23.5999833749371,23.4676116733149,23.5999833749371,9296.54892185213,0.0,1.0
2024-12-24,24.99,24.99,24.9,24.92,5008,23.6283487395705,23.6283487395705,23.5432526456704,23.5621628887593,5296.60034136922,0.0,1.0
2024-12-26,25.0,25.138,25.0,25.138,1029,23.6378038611149,23.7682845384283,23.6378038611149,23.7682845384283,1088.299071739,0.0,1.0
2024-12-27,24.86,25.09,24.86,25.09,6485,23.5054321594927,23.7228999550149,23.5054321594927,23.7228999550149,6858.71669604221,0.0,1.0
2024-12-30,24.95,25.14,24.9,25.05,4507,23.5905282533927,23.7701755627372,23.5432526456704,23.6850794688371,4766.72878165956,0.0,1.0
2024-12-31,25.23,25.23,24.95,24.9501,47253,23.8552716566372,23.8552716566372,23.5905282533927,23.5906228046081,49976.0894430351,0.0,1.0
2025-01-02,25.22,25.26,25.02,25.2,7198,23.8458165350927,23.8836370212705,23.6567141042038,23.8269062920038,7612.80536285457,0.0,1.0
2025-01-03,25.15,25.2,25.08,25.2,4911,23.7796306842816,23.8269062920038,23.7134448334705,23.8269062920038,5194.01043859111,0.0,1.0
2025-01-06,25.08,25.29,24.92,25.25,17270,23.7134448334705,23.9120023859038,23.5621628887593,23.8741818997261,18265.2332059597,0.0,1.0
2025-01-07,24.97,25.13,24.89,25.04,17599,23.6094384964816,23.7607204411927,23.533797524126,23.6756243472927,18613.1927731144,0.0,1.0
2025-01-08,24.9,25.13,24.71,25.0,35458,23.5432526456704,23.7607204411927,23.363605336326,23.6378038611149,37501.3687907888,0.0,1.0
2025-01-10,24.82,24.8999,24.7,24.78,13043,23.4676116733149,23.543158094455,23.3541502147815,23.4297911871371,13794.6402261339,0.0,1.0
2025-01-13,24.73,24.91,24.73,24.91,5236,23.3825155794149,23.5527077672149,23.3825155794149,23.5527077672149,5537.73949429098,0.0,1.0
2025-01-14,24.9999,25.0,24.73,24.87,7251,23.6377093098995,23.6378038611149,23.3825155794149,23.5148872810371,7668.85963963023,0.0,1.0
2025-01-15,24.93,25.06,24.8,24.99,20953,23.5716180103038,23.6945345903816,23.448701430226,23.6283487395705,22160.4766279372,0.0,1.0
2025-01-16,24.91,25.0,24.76,24.9,11467,23.5527077672149,23.6378038611149,23.4108809440482,23.5432526456704,12127.8187129554,0.0,1.0
2025-01-17,24.87,24.8999,24.79,24.88,9715,23.5148872810371,23.543158094455,23.4392463086815,23.5243424025816,10274.8546957672,0.0,1.0
2025-01-21,25.06,25.06,24.81,24.87,16007,23.6945345903816,23.6945345903816,23.4581565517704,23.5148872810371,16929.4492141168,0.0,1.0
2025-01-22,25.0,25.0799,24.94,25.06,5212,23.6378038611149,23.713350282255,23.5810731318482,23.6945345903816,5512.35642556238,0.0,1.0
2025-01-23,24.96,25.0399,24.82,24.95,10947,23.5999833749371,23.6755297960772,23.4676116733149,23.5905282533927,11577.8522238357,0.0,1.0
2025-01-24,25.02,25.0299,24.9,24.945,2183,23.6567141042038,23.6660746745328,23.5432526456704,23.5858006926205,2308.8016264395,0.0,1.0
2025-01-27,24.995,25.04,24.96,25.02,4062,23.6330763003427,23.6756243472927,23.5999833749371,23.6567141042038,4296.08438231665,0.0,1.0
2025-01-28,25.04,25.04,24.9,24.91,11199,23.6756243472927,23.6756243472927,23.5432526456704,23.5527077672149,11844.374445486,0.0,1.0
2025-01-29,25.15,25.16,25.0,25.0,7930,23.7796306842816,23.789085805826,23.6378038611149,23.6378038611149,8386.98895907707,0.0,1.0
2025-01-30,25.1,25.14,25.0,25.1,5587,23.7323550765594,23.7701755627372,23.6378038611149,23.7323550765594,5908.96687444685,0.0,1.0
2025-01-31,25.05,25.1071,24.81,25.05,68366,23.6850794688371,23.7390682128559,23.4581565517704,23.6850794688371,72305.7865291631,0.0,1.0
2025-02-03,25.1,25.13,25.02,25.02,2541,23.7323550765594,23.7607204411927,23.6567141042038,23.6567141042038,2687.43240164121,0.0,1.0
2025-02-04,25.04,25.1999,25.03,25.12,33819,23.6756243472927,23.8268117407884,23.6661692257482,23.7512653196483,35767.9167221976,0.0,1.0
2025-02-05,25.12,25.18,25.05,25.05,222705,23.7512653196483,23.8079960489149,23.6850794688371,23.6850794688371,235539.013383513,0.0,1.0
2025-02-06,25.15,25.19,25.11,25.15,205746,23.7796306842816,23.8174511704594,23.7418101981038,23.7796306842816,217602.702443161,0.0,1.0
2025-02-07,25.16,25.1716,25.14,25.14,7230,23.789085805826,23.8000537468176,23.7701755627372,23.7701755627372,7646.64945449272,0.0,1.0
2025-02-10,25.195,25.21,25.14,25.14,14751,23.8221787312316,23.8363614135483,23.7701755627372,23.7701755627372,15601.0686173198,0.0,1.0
2025-02-11,25.21,25.35,25.14,25.14,117421,23.8363614135483,23.9687331151705,23.7701755627372,23.7701755627372,124187.721382571,0.0,1.0
2025-02-12,25.2,25.2499,25.12,25.14,4418,23.8269062920038,23.8740873485106,23.7512653196483,23.7701755627372,4672.59990179099,0.0,1.0
2025-02-13,25.2,25.21,25.2,25.21,928,23.8269062920038,23.8363614135483,23.8269062920038,23.8363614135483,981.478657506119,0.0,1.0
2025-02-14,25.21,25.22,25.15,25.15,4601,23.8363614135483,23.8458165350927,23.7796306842816,23.7796306842816,4866.1458008466,0.0,1.0
2025-02-18,25.25,25.29,25.2,25.2,10585,23.8741818997261,23.9120023859038,23.8269062920038,23.8269062920038,11194.9909371791,0.0,1.0
2025-02-19,25.28,25.31,25.25,25.26,110406,23.9025472643594,23.9309126289927,23.8741818997261,23.8836370212705,116768.461918772,0.0,1.0
2025-02-20,25.3601,25.42,25.15,25.24,13793,23.9782827879304,24.0349189659816,23.7796306842816,23.8647267781816,14587.8611239029,0.0,1.0
2025-02-21,25.341,25.45,25.34,25.45,3479,23.9602235057805,24.063284330615,23.9592779936261,24.063284330615,3679.48733778425,0.0,1.0
2025-02-24,25.31,25.39,25.2,25.275,18517,23.9309126289927,24.0065536013483,23.8269062920038,23.8978197035872,19584.0951519836,0.0,1.0
2025-02-25,25.32,25.3399,25.31,25.3135,3016,23.9403677505372,23.9591834424106,23.9309126289927,23.9342219215333,3189.80563689488,0.0,1.0
2025-02-26,25.25,25.33,25.25,25.3,11452,23.8741818997261,23.9498228720816,23.8741818997261,23.9214575074483,12111.954295,0.0,1.0
2025-02-27,25.3,25.3,25.105,25.2501,35234,23.9214575074483,23.9214575074483,23.7370826373316,23.8742764509415,37264.4601493217,0.0,1.0
2025-02-28,25.33,25.33,25.24,25.32,4428,23.9498228720816,23.9498228720816,23.8647267781816,23.9403677505372,4683.1761804279,0.0,1.0
2025-03-03,25.2,25.234,25.2,25.21,14065,23.8269062920038,23.8590537052549,23.8269062920038,23.8363614135483,14875.5359028271,0.0,1.0
2025-03-04,25.195,25.27,25.14,25.14,10789,23.8221787312316,23.893092142815,23.7701755627372,23.7701755627372,11410.7470213723,0.0,1.0
2025-03-05,25.24,25.31,25.23,25.23,4965,23.8647267781816,23.9309126289927,23.8552716566372,23.8552716566372,5251.12234323047,0.0,1.0
2025-03-06,25.14,25.3,25.14,25.232,6407,23.7701755627372,23.9214575074483,23.7701755627372,23.8571626809461,6776.22172267423,0.0,1.0
2025-03-07,25.21,25.21,25.14,25.191,2897,23.8363614135483,23.8363614135483,23.7701755627372,23.8183966826138,3063.94792111554,0.0,1.0
2025-03-10,25.2,25.25,25.2,25.25,2165,23.8269062920038,23.8741818997261,23.8269062920038,23.8741818997261,2289.76432489305,0.0,1.0
2025-03-11,25.16,25.2999,25.16,25.19,5743,23.789085805826,23.9213629562328,23.789085805826,23.8174511704594,6073.95682118281,0.0,1.0
2025-03-12,25.16,25.26,25.14,25.14,5182,23.789085805826,23.8836370212705,23.7701755627372,23.7701755627372,5480.62758965163,0.0,1.0
2025-03-13,25.16,25.2999,25.14,25.25,9737,23.789085805826,23.9213629562328,23.7701755627372,23.8741818997261,10298.1225087684,0.0,1.0
2025-03-14,24.932,25.03,24.83,24.84,13459,24.0167178570086,24.1111201652866,23.9184623932907,23.9280952818905,13971.9253062748,0.46875,1.0
2025-03-17,24.9,25.01,24.84,24.85,4615,23.9858926134892,24.091854388087,23.9280952818905,23.9377281704903,4790.87861568157,0.0,1.0
2025-03-18,24.88,24.98,24.85,24.9,8752,23.9666268362896,24.0629557222876,23.9377281704903,23.9858926134892,9085.54055134239,0.0,1.0
2025-03-19,24.95,25.01,24.95,25.01,4142,24.0340570564882,24.091854388087,24.0340570564882,24.091854388087,4299.85248670705,0.0,1.0
2025-03-20,25.0399,25.05,24.899,24.899,4061,24.1206567250004,24.1303859424862,23.9849293246293,23.9849293246293,4215.76555975792,0.0,1.0
2025-03-21,24.95,24.95,24.95,24.95,295,24.0340570564882,24.0340570564882,24.0340570564882,24.0340570564882,306.242511728291,0.0,1.0
2025-03-24,24.96,25.04,24.95,24.9884,4466,24.043689945088,24.1207530538864,24.0340570564882,24.0710473487114,4636.20019450355,0.0,1.0
2025-03-25,24.96,25.04,24.96,25.04,1410,24.043689945088,24.1207530538864,24.043689945088,24.1207530538864,1463.73539504031,0.0,1.0
2025-03-26,24.93,25.24,24.93,25.24,3902,24.0147912792886,24.3134108258823,24.0147912792886,24.3134108258823,4050.70603648743,0.0,1.0
2025-03-27,25.04,25.04,24.95,24.96,612,24.1207530538864,24.1207530538864,24.0340570564882,24.043689945088,635.323448060046,0.0,1.0
2025-03-28,25.04,25.04,25.04,25.04,37,24.1207530538864,24.1207530538864,24.1207530538864,24.1207530538864,38.4100777421923,0.0,1.0
2025-03-31,24.94,25.1,24.94,24.96,4873,24.0244241678884,24.1785503854851,24.0244241678884,24.043689945088,5058.71104966767,0.0,1.0
2025-04-01,24.94,25.24,24.94,25.0,1438,24.0244241678884,24.3134108258823,24.0244241678884,24.0822214994872,1492.80248089926,0.0,1.0
2025-04-02,25.0,25.055,24.94,24.94,2859,24.0822214994872,24.1352023867861,24.0244241678884,24.0244241678884,2967.9570882413,0.0,1.0
2025-04-03,24.94,25.19,24.85,24.85,7156,24.0244241678884,24.2652463828833,23.9377281704903,23.9377281704903,7428.71665738186,0.0,1.0
2025-04-04,24.81,25.19,24.75,24.9,29764,23.8991966160911,24.2652463828833,23.8413992844923,23.9858926134892,30898.3122680706,0.0,1.0
2025-04-07,24.65,24.82,24.6001,24.76,15145,23.7450703984944,23.9088295046909,23.6970022843814,23.8510321730921,15722.1791190677,0.0,1.0
2025-04-08,24.63,24.81,24.5501,24.81,13728,23.7258046212948,23.8991966160911,23.6488378413824,23.8991966160911,14251.1769525626,0.0,1.0
2025-04-09,24.5,24.8138,24.44,24.57,14004,23.6005770694974,23.902857113759,23.5427797378987,23.668007289696,14537.6953703152,0.0,1.0
2025-04-10,24.45,24.5485,24.45,24.5,16070,23.5524126264985,23.6472965792065,23.5524126264985,23.6005770694974,16682.4310626225,0.0,1.0
2025-04-11,24.4,24.5,24.4,24.5,7099,23.5042481834995,23.6005770694974,23.5042481834995,23.6005770694974,7369.5443754547,0.0,1.0
2025-04-14,24.55,24.58,24.42,24.5,8436,23.6487415124964,23.6776401782958,23.5235139606991,23.6005770694974,8757.49772521987,0.0,1.0
2025-04-15,24.5,24.55,24.43,24.535,14788,23.6005770694974,23.6487415124964,23.5331468492989,23.6342921795967,15351.573774366,0.0,1.0
2025-04-16,24.71,25.05,24.5,24.52,4809,23.8028677300931,24.1303859424862,23.6005770694974,23.619842846697,4992.27199627577,0.0,1.0
2025-04-17,24.54,24.71,24.54,24.7,3464,23.6391086238966,23.8028677300931,23.6391086238966,23.7932348414933,3596.01376483661,0.0,1.0
2025-04-21,24.48,24.71,24.465,24.52,11813,23.5813112922979,23.8028677300931,23.5668619593982,23.619842846697,12263.1959018518,0.0,1.0
2025-04-22,24.48,24.59,24.46,24.46,10410,23.5813112922979,23.6872730668956,23.5620455150983,23.5620455150983,10806.7272782763,0.0,1.0
2025-04-23,24.4,24.53,24.32,24.51,16392,23.5042481834995,23.6294757352968,23.4271850747011,23.6102099580972,17016.7025500005,0.0,1.0
2025-04-24,24.5,24.66,24.44,24.44,34182,23.6005770694974,23.7547032870942,23.5427797378987,23.5427797378987,35484.6831725303,0.0,1.0
2025-04-25,24.81,24.84,24.62,24.63,1482,23.8991966160911,23.9280952818905,23.716171732695,23.7258046212948,1538.47933010619,0.0,1.0
2025-04-28,24.84,24.87,24.76,24.76,7391,23.9280952818905,23.9569939476899,23.8510321730921,23.8510321730921,7672.67255655523,0.0,1.0
2025-04-29,24.83,24.83,24.65,24.65,1694,23.9184623932907,23.9184623932907,23.7450703984944,23.7450703984944,1758.55869446686,0.0,1.0
2025-04-30,24.85,24.92,24.66,24.75,7596,23.9377281704903,24.0051583906888,23.7547032870942,23.8413992844923,7885.48514945116,0.0,1.0
2025-05-01,24.79,24.79,24.75,24.75,1277,23.8799308388915,23.8799308388915,23.8413992844923,23.8413992844923,1325.66673721026,0.0,1.0
2025-05-02,24.68,24.71,24.68,24.7,7074,23.7739690642938,23.8028677300931,23.7739690642938,23.7932348414933,7343.59162022347,0.0,1.0
2025-05-05,24.68,24.68,24.68,24.68,203,23.7739690642938,23.7739690642938,23.7739690642938,23.7739690642938,210.736372477433,0.0,1.0
2025-05-06,24.69,24.83,24.69,24.83,870,23.7836019528935,23.9184623932907,23.7836019528935,23.9184623932907,903.155882046147,0.0,1.0
2025-05-07,24.69,24.69,24.69,24.69,53,23.7836019528935,23.7836019528935,23.7836019528935,23.7836019528935,55.0198410901676,0.0,1.0
2025-05-08,24.69,24.79,24.69,24.7,24919,23.7836019528935,23.8799308388915,23.7836019528935,23.7932348414933,25868.668304262,0.0,1.0
2025-05-09,24.715,24.75,24.69,24.72,2063,23.807684174393,23.8413992844923,23.7836019528935,23.8125006186929,2141.62136167954,0.0,1.0
2025-05-12,24.87,24.89,24.72,24.72,8684,23.9569939476899,23.9762597248894,23.8125006186929,23.8125006186929,9014.94905711346,0.0,1.0
2025-05-13,24.82,24.95,24.72,24.72,6877,23.9088295046909,24.0340570564882,23.8125006186929,23.8125006186929,7139.08390900154,0.0,1.0
2025-05-14,24.76,24.87,24.72,24.87,1987,23.8510321730921,23.9569939476899,23.8125006186929,23.9569939476899,2062.72498577666,0.0,1.0
2025-05-15,24.76,24.76,24.7,24.72,6553,23.8510321730921,23.8510321730921,23.7932348414933,23.8125006186929,6802.73620120505,0.0,1.0
2025-05-16,24.8,24.81,24.73,24.81,3668,23.8895637274913,23.8991966160911,23.8221335072927,23.8991966160911,3807.78824752329,0.0,1.0
2025-05-19,24.86,24.94,24.7,24.94,1960,23.9473610590901,24.0244241678884,23.7932348414933,24.0244241678884,2034.69601012695,0.0,1.0
2025-05-20,24.95,24.95,24.8,24.87,2861,24.0340570564882,24.0340570564882,23.8895637274913,23.9569939476899,2970.0333086598,0.0,1.0
2025-05-21,24.73,24.89,24.71,24.86,3430,23.8221335072927,23.9762597248894,23.8028677300931,23.9473610590901,3560.71801772216,0.0,1.0
2025-05-22,24.72,24.72,24.72,24.72,1822,23.8125006186929,23.8125006186929,23.8125006186929,23.8125006186929,1891.43680125067,0.0,1.0
2025-05-23,24.92,24.94,24.72,24.72,14625,24.0051583906888,24.0244241678884,23.8125006186929,23.8125006186929,15182.3618102585,0.0,1.0
2025-05-27,24.93,25.0,24.89,25.0,4207,24.0147912792886,24.0822214994872,23.9762597248894,24.0822214994872,4367.3296503082,0.0,1.0
2025-05-28,24.885,25.04,24.83,24.905,3055,23.9714432805895,24.1207530538864,23.9184623932907,23.9907090577891,3171.426689254,0.0,1.0
2025-05-29,24.77,24.9,24.77,24.875,2569,23.8606650616919,23.9858926134892,23.8606650616919,23.9618103919898,2666.90512755925,0.0,1.0
2025-05-30,24.58,24.91,24.58,24.79,48884,23.6776401782958,23.995525502089,23.6776401782958,23.8799308388915,50746.9794689009,0.0,1.0
2025-06-02,24.75,24.84,24.66,24.75,9184,23.8413992844923,23.9280952818905,23.7547032870942,23.8413992844923,9534.00416173771,0.0,1.0
2025-06-03,24.75,24.8999,24.75,24.8999,3430,23.8413992844923,23.9857962846032,23.8413992844923,23.9857962846032,3560.71801772216,0.0,1.0
2025-06-04,24.77,24.88,24.77,24.77,914,23.8606650616919,23.9666268362896,23.8606650616919,23.8606650616919,948.832731253077,0.0,1.0
2025-06-05,24.8,24.9,24.8,24.9,5254,23.8895637274913,23.9858926134892,23.8895637274913,23.9858926134892,5454.23103939132,0.0,1.0
2025-06-06,24.78,24.82,24.75,24.82,4426,23.8702979502917,23.9088295046909,23.8413992844923,23.9088295046909,4594.67578613361,0.0,1.0
2025-06-09,24.8385,24.89,24.78,24.78,2732,23.9266503486005,23.9762597248894,23.8702979502917,23.8702979502917,2836.11709166675,0.0,1.0
2025-06-10,24.86,24.8999,24.83,24.86,4049,23.9473610590901,23.9857962846032,23.9184623932907,23.9473610590901,4203.30823724694,0.0,1.0
2025-06-11,24.91,24.96,24.85,24.85,12416,23.995525502089,24.043689945088,23.9377281704903,23.9377281704903,12889.1763580287,0.0,1.0
2025-06-12,24.94,24.95,24.89,24.95,2887,24.0244241678884,24.0340570564882,23.9762597248894,24.0340570564882,2997.02417410026,0.0,1.0
2025-06-13,24.47,24.625,24.45,24.625,6801,24.0232682212564,24.1754384940106,24.0036333473527,24.1754384940106,6927.47000396669,0.4688,1.0
2025-06-16,24.5899,24.66,24.45,24.66,4144,24.1409792903095,24.2097995233422,24.0036333473527,24.2097995233422,4221.06097580326,0.0,1.0
2025-06-17,24.55,24.55,24.47,24.55,5029,24.1018077168715,24.1018077168715,24.0232682212564,24.1018077168715,5122.51825466085,0.0,1.0
2025-06-18,24.55,24.55,24.48,24.48,2655,24.1018077168715,24.1018077168715,24.0330856582083,24.0330856582083,2704.37183657279,0.0,1.0
2025-06-20,24.58,24.58,24.48,24.48,1777,24.1312600277271,24.1312600277271,24.0330856582083,24.0330856582083,1810.04472828243,0.0,1.0
2025-06-23,24.58,24.8099,24.49,24.49,5075,24.1312600277271,24.3569629032509,24.0429030951602,24.0429030951602,5169.37366124555,0.0,1.0
2025-06-24,24.6899,24.6899,24.5201,24.5201,5141,24.2391536598283,24.2391536598283,24.0724535803854,24.0724535803854,5236.60098373662,0.0,1.0
2025-06-25,24.54,24.56,24.51,24.54,23120,24.0919902799196,24.1116251538234,24.062537969064,24.0919902799196,23549.9347877827,0.0,1.0
2025-06-26,24.69,24.78,24.55,24.55,7336,24.2392518341979,24.3276087667648,24.1018077168715,24.1018077168715,7472.4187544625,0.0,1.0
2025-06-27,24.83,24.92,24.69,24.75,2401,24.3766959515242,24.4650528840912,24.2392518341979,24.2981564559092,2445.64850456168,0.0,1.0
2025-06-30,24.58,25.04,24.58,24.8599,65157,24.1312600277271,24.5828621275137,24.1312600277271,24.4060500880103,66368.6462356209,0.0,1.0
2025-07-01,24.75,24.81,24.65,24.66,3514,24.2981564559092,24.3570610776204,24.1999820863903,24.2097995233422,3579.34562475208,0.0,1.0
2025-07-02,24.75,24.78,24.63,24.73,8247,24.2981564559092,24.3276087667648,24.1803472124866,24.2785215820054,8400.3595239984,0.0,1.0
2025-07-03,24.67,24.73,24.67,24.73,1604,24.2196169602941,24.2785215820054,24.2196169602941,24.2785215820054,1633.82765569219,0.0,1.0
2025-07-07,24.74,24.74,24.565,24.6,16416,24.2883390189573,24.2883390189573,24.1165338722993,24.1508949016309,16721.2685759619,0.0,1.0
2025-07-08,24.77,24.775,24.66,24.69,9195,24.3177913298129,24.3227000482889,24.2097995233422,24.2392518341979,9365.98833796113,0.0,1.0
2025-07-09,24.74,24.77,24.7,24.77,7138,24.2883390189573,24.3177913298129,24.2490692711497,24.3177913298129,7270.73678698928,0.0,1.0
2025-07-10,24.82,24.82,24.7,24.7,3153,24.3668785145723,24.3668785145723,24.2490692711497,24.2490692711497,3211.63254264181,0.0,1.0
2025-07-11,24.92,24.92,24.71,24.71,6966,24.4650528840912,24.4650528840912,24.2588867081016,24.2588867081016,7095.53831019436,0.0,1.0
2025-07-14,24.99,25.0,24.7301,24.7301,2594,24.5337749427543,24.5435923797062,24.2786197563749,24.2786197563749,2642.23749305831,0.0,1.0
2025-07-15,24.91,24.91,24.85,24.861,1672,24.4552354471393,24.4552354471393,24.396330825428,24.407130006075,1703.0921697739,0.0,1.0
2025-07-16,24.85,25.0001,24.85,25.0,7540,24.396330825428,24.5436905540757,24.396330825428,24.5435923797062,7680.21229670765,0.0,1.0
2025-07-17,25.01,25.03,24.7242,25.03,6321,24.5534098166581,24.5730446905619,24.2728274685733,24.5730446905619,6438.54402221341,0.0,1.0
2025-07-18,24.8,25.026,24.75,25.026,3095,24.3472436406686,24.5691177157811,24.2981564559092,24.5691177157811,3152.55398651328,0.0,1.0
2025-07-21,25.04,25.04,24.8,24.81,9837,24.5828621275137,24.5828621275137,24.3472436406686,24.3570610776204,10019.9268385561,0.0,1.0
2025-07-22,24.99,25.1081,24.93,25.1081,2860,24.5337749427543,24.6497188731561,24.474870321043,24.6497188731561,2913.18397461325,0.0,1.0
2025-07-23,24.89,25.0212,24.8,25.0212,15411,24.4356005732355,24.5644053460442,24.3472436406686,24.5644053460442,15697.579801666,0.0,1.0
2025-07-24,24.88,24.9,24.81,24.82,10297,24.4257831362836,24.4454180101874,24.3570610776204,24.3668785145723,10488.480904403,0.0,1.0
2025-07-25,24.86,25.0849,24.85,24.8743,13384,24.4061482623799,24.6269424194277,24.396330825428,24.4201871972211,13632.8861245537,0.0,1.0
2025-07-28,24.85,25.1225,24.85,25.1225,1497,24.396330825428,24.6638559823668,24.396330825428,24.6638559823668,1524.83790559302,0.0,1.0
2025-07-29,24.92,25.3,24.87,25.05,6835,24.4650528840912,24.8381154882627,24.4159656993317,24.5926795644656,6962.10226100753,0.0,1.0
2025-07-30,24.99,24.9987,24.87,24.87,5008,24.5337749427543,24.5423161129025,24.4159656993317,24.4159656993317,5101.12774295915,0.0,1.0
2025-07-31,24.85,25.08,24.85,25.08,4973,24.396330825428,24.6221318753213,24.396330825428,24.6221318753213,5065.47689012296,0.0,1.0
2025-08-01,25.02,25.02,24.88,24.88,4098,24.56322725361,24.56322725361,24.4257831362836,24.4257831362836,4174.20556921856,0.0,1.0
2025-08-04,25.01,25.02,25.01,25.01,1606,24.5534098166581,24.56322725361,24.5534098166581,24.5534098166581,1635.86484728282,0.0,1.0
2025-08-05,25.06,25.12,24.89,25.06,4168,24.6024970014175,24.6614016231288,24.4356005732355,24.6024970014175,4245.50727489092,0.0,1.0
2025-08-06,25.09,25.15,24.9,24.9625,2640,24.6319493122732,24.6908539339844,24.4454180101874,24.5067769911367,2689.09289964299,0.0,1.0
2025-08-07,25.15,25.15,24.99,25.0,1077,24.6908539339844,24.6908539339844,24.5337749427543,24.5435923797062,1097.02767155891,0.0,1.0
2025-08-08,25.13,25.3,25.03,25.03,949,24.6712190600807,24.8381154882627,24.5730446905619,24.5730446905619,966.647409758032,0.0,1.0
2025-08-11,25.31,25.33,25.25,25.28,2968,24.8479329252146,24.8675677991183,24.7890283035033,24.8184806143589,3023.19232050773,0.0,1.0
2025-08-12,25.34,25.34,25.34,25.34,591,24.8773852360702,24.8773852360702,24.8773852360702,24.8773852360702,601.990115033717,0.0,1.0
2025-08-13,25.45,25.45,25.2501,25.35,3564,24.9853770425409,24.9853770425409,24.7891264778728,24.8872026730221,3630.27541451805,0.0,1.0
2025-08-14,25.45,25.45,25.345,25.44,1370,24.9853770425409,24.9853770425409,24.8822939545462,24.975559605589,1395.47623958747,0.0,1.0
2025-08-15,25.425,25.45,25.41,25.45,2632,24.9608334501612,24.9853770425409,24.9461072947334,24.9853770425409,2680.94413328045,0.0,1.0
2025-08-18,25.46,25.48,25.4,25.42,14284,24.9951944794928,25.0148293533966,24.9362898577815,24.9559247316853,14549.6223403411,0.0,1.0
2025-08-19,25.445,25.46,25.41,25.46,1557,24.980468324065,24.9951944794928,24.9461072947334,24.9951944794928,1585.95365331218,0.0,1.0
2025-08-20,25.44,25.44,25.38,25.38,1462,24.975559605589,24.975559605589,24.9166549838777,24.9166549838777,1489.18705275685,0.0,1.0
2025-08-21,25.2,25.34,25.18,25.18,992,24.7399411187439,24.8773852360702,24.7203062448401,24.7203062448401,1010.44702895676,0.0,1.0
2025-08-22,25.34,25.5,25.34,25.4,2916,24.8773852360702,25.0344642273003,24.8773852360702,24.9362898577815,2970.22533915113,0.0,1.0
2025-08-25,25.37,25.46,25.18,25.46,1002,24.9068375469259,24.9951944794928,24.7203062448401,24.9951944794928,1020.63298690996,0.0,1.0
2025-08-26,25.19,25.22,25.18,25.22,3574,24.730123681792,24.7595759926476,24.7203062448401,24.7595759926476,3640.46137247124,0.0,1.0
2025-08-27,25.4,25.4151,25.21,25.28,4049,24.9362898577815,24.9511141875789,24.7497585556957,24.8184806143589,4124.29437524792,0.0,1.0
2025-08-28,25.3732,25.42,25.3732,25.4,3404,24.9099791267505,24.9559247316853,24.9099791267505,24.9362898577815,3467.30008726695,0.0,1.0
2025-08-29,25.17,25.56,25.16,25.56,13072,24.7104888078882,25.0933688490116,24.7006713709363,25.0933688490116,13315.0842364141,0.0,1.0
2025-09-02,25.34,25.34,25.19,25.19,2399,24.8773852360702,24.8773852360702,24.730123681792,24.730123681792,2443.61131297105,0.0,1.0
2025-09-03,25.3992,25.53,25.28,25.53,14566,24.9355044628254,25.063916538156,24.8184806143589,25.063916538156,14836.8663546212,0.0,1.0
2025-09-04,25.42,25.42,25.42,25.42,655,24.9559247316853,24.9559247316853,24.9559247316853,24.9559247316853,667.180245934153,0.0,1.0
2025-09-05,25.48,25.48,25.42,25.42,4084,25.0148293533966,25.0148293533966,24.9559247316853,24.9559247316853,4159.94522808409,0.0,1.0
2025-09-08,25.47,25.5,25.42,25.455,4053,25.0050119164447,25.0344642273003,24.9559247316853,24.9902857610169,4128.36875842919,0.0,1.0
2025-09-09,25.5,25.5233,25.43,25.5233,5383,25.0344642273003,25.0573388553982,24.9657421686372,25.0573388553982,5483.1011662039,0.0,1.0
2025-09-10,25.48,25.48,25.45,25.45,2498,25.0148293533966,25.0148293533966,24.9853770425409,24.9853770425409,2544.45229670765,0.0,1.0
2025-09-11,25.54,25.56,25.46,25.56,6555,25.0737339751079,25.0933688490116,24.9951944794928,25.0933688490116,6676.89543831812,0.0,1.0
2025-09-12,25.43,25.43,25.43,25.43,187,24.9657421686372,24.9657421686372,24.9657421686372,24.9657421686372,190.477413724712,0.0,1.0
2025-09-15,25.21,25.21,24.96,24.96,5922,25.21,25.21,24.96,24.96,5922,0.4688,1.0
2025-09-16,25.2899,25.29,25.18,25.29,5401,25.2899,25.29,25.18,25.29,5401,0.0,1.0
2025-09-17,25.38,25.38,25.34,25.37,920,25.38,25.38,25.34,25.37,920,0.0,1.0
2025-09-18,25.34,25.38,25.2001,25.38,3490,25.34,25.38,25.2001,25.38,3490,0.0,1.0
2025-09-19,25.37,25.42,25.37,25.42,676,25.37,25.42,25.37,25.42,676,0.0,1.0
2025-09-22,25.32,25.32,25.32,25.32,161,25.32,25.32,25.32,25.32,161,0.0,1.0
2025-09-23,25.351,25.351,25.26,25.3,396,25.351,25.351,25.26,25.3,396,0.0,1.0
2025-09-24,25.4,25.45,25.31,25.31,11701,25.4,25.45,25.31,25.31,11701,0.0,1.0
2025-09-25,25.2,25.2,25.2,25.2,143,25.2,25.2,25.2,25.2,143,0.0,1.0
2025-09-26,25.29,25.2901,25.2,25.2901,1841,25.29,25.2901,25.2,25.2901,1841,0.0,1.0
2025-09-29,25.11,25.2799,25.11,25.2,6285,25.11,25.2799,25.11,25.2,6285,0.0,1.0
2025-09-30,25.27,25.3099,25.15,25.15,2342,25.27,25.3099,25.15,25.15,2342,0.0,1.0
2025-10-01,25.37,25.45,25.0,25.2,5028,25.37,25.45,25.0,25.2,5028,0.0,1.0
2025-10-02,25.4,25.4,25.37,25.37,1319,25.4,25.4,25.37,25.37,1319,0.0,1.0
2025-10-03,25.41,25.41,25.375,25.38,3573,25.41,25.41,25.375,25.38,3573,0.0,1.0
2025-10-06,25.41,25.48,25.35,25.36,5837,25.41,25.48,25.35,25.36,5837,0.0,1.0
2025-10-07,25.4,25.4,25.2101,25.4,2048,25.4,25.4,25.2101,25.4,2048,0.0,1.0
2025-10-08,25.3499,25.41,25.3,25.3,5621,25.3499,25.41,25.3,25.3,5621,0.0,1.0
2025-10-09,25.21,25.21,25.2,25.2,318,25.21,25.21,25.2,25.2,318,0.0,1.0
2025-10-10,25.2,25.2,25.2,25.2,2203,25.2,25.2,25.2,25.2,2203,0.0,1.0
2025-10-13,25.2,25.2,25.2,25.2,23,25.2,25.2,25.2,25.2,23,0.0,1.0
2025-10-14,24.92,25.48,24.92,25.26,7668,24.92,25.48,24.92,25.26,7668,0.0,1.0
2025-10-15,25.36,25.47,25.02,25.02,7105,25.36,25.47,25.02,25.02,7105,0.0,1.0
2025-10-16,25.25,25.34,25.22,25.33,1810,25.25,25.34,25.22,25.33,1810,0.0,1.0
2025-10-17,25.29,25.4305,25.29,25.34,4540,25.29,25.4305,25.29,25.34,4540,0.0,1.0
2025-10-20,25.29,25.3101,25.27,25.2843,1607,25.29,25.3101,25.27,25.2843,1607,0.0,1.0
2025-10-21,25.24,25.3199,25.24,25.25,2928,25.24,25.3199,25.24,25.25,2928,0.0,1.0
2025-10-22,25.22,25.3,25.15,25.24,4662,25.22,25.3,25.15,25.24,4662,0.0,1.0
2025-10-23,25.4,25.4,25.3,25.31,2023,25.4,25.4,25.3,25.31,2023,0.0,1.0
2025-10-24,25.42,25.42,25.31,25.31,334,25.42,25.42,25.31,25.31,334,0.0,1.0
2025-10-27,25.14,25.4,25.03,25.35,25117,25.14,25.4,25.03,25.35,25117,0.0,1.0
2025-10-28,25.24,25.25,25.1,25.1,7581,25.24,25.25,25.1,25.1,7581,0.0,1.0
2025-10-29,25.28,25.29,25.25,25.29,2099,25.28,25.29,25.25,25.29,2099,0.0,1.0
2025-10-30,25.45,25.4564,25.22,25.22,3004,25.45,25.4564,25.22,25.22,3004,0.0,1.0
2025-10-31,25.16,26.0,25.16,26.0,9994,25.16,26.0,25.16,26.0,9994,0.0,1.0
2025-11-03,25.25,25.25,25.1415,25.21,2287,25.25,25.25,25.1415,25.21,2287,0.0,1.0
2025-11-04,25.02,25.22,24.95,25.22,11094,25.02,25.22,24.95,25.22,11094,0.0,1.0
2025-11-05,25.03,25.0699,24.98,24.98,3400,25.03,25.0699,24.98,24.98,3400,0.0,1.0
2025-11-06,25.2,25.2,25.02,25.02,1217,25.2,25.2,25.02,25.02,1217,0.0,1.0
2025-11-07,25.33,25.34,25.2,25.2,5617,25.33,25.34,25.2,25.2,5617,0.0,1.0
2025-11-10,25.35,25.46,25.259,25.259,26384,25.35,25.46,25.259,25.259,26384,0.0,1.0
2025-11-11,25.45,25.542,25.32,25.32,10924,25.45,25.542,25.32,25.32,10924,0.0,1.0
2025-11-12,25.48,25.74,25.4,25.46,6409,25.48,25.74,25.4,25.46,6409,0.0,1.0
2025-11-13,25.4199,25.42,25.23,25.23,1765,25.4199,25.42,25.23,25.23,1765,0.0,1.0
2025-11-14,25.4499,25.45,25.2223,25.37,2022,25.4499,25.45,25.2223,25.37,2022,0.0,1.0
2025-11-17,25.45,25.45,25.335,25.335,1068,25.45,25.45,25.335,25.335,1068,0.0,1.0
2025-11-18,25.45,25.45,25.34,25.34,1844,25.45,25.45,25.34,25.34,1844,0.0,1.0
2025-11-19,25.27,25.42,25.27,25.42,1906,25.27,25.42,25.27,25.42,1906,0.0,1.0
2025-11-20,25.41,25.45,25.27,25.27,10808,25.41,25.45,25.27,25.27,10808,0.0,1.0
2025-11-21,25.4,25.45,25.35,25.35,3728,25.4,25.45,25.35,25.35,3728,0.0,1.0
2025-11-24,25.45,25.58,25.36,25.36,12177,25.45,25.58,25.36,25.36,12177,0.0,1.0
2025-11-25,25.46,25.65,25.4,25.45,15548,25.46,25.65,25.4,25.45,15548,0.0,1.0
2025-11-26,25.52,25.62,25.4,25.4,11613,25.52,25.62,25.4,25.4,11613,0.0,1.0