date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-01,24.9501,25.05,24.9501,25.05,2000,23.772567737643,23.8677529079225,23.772567737643,23.8677529079225,2099.06647656681,0.0,1.0
2024-11-04,25.021,25.021,25.005,25.005,4140,23.8401215772108,23.8401215772108,23.8248767050939,23.8248767050939,4345.06760649327,0.0,1.0
2024-11-05,24.9962,25.01,24.975,25.01,2200,23.8164920254297,23.8296407276304,23.7962925698748,23.8296407276304,2308.97312422348,0.0,1.0
2024-11-06,24.8853,24.89,24.88,24.89,500,23.7108260055698,23.7153041867542,23.7057761416811,23.7153041867542,524.766619141702,0.0,1.0
2024-11-07,25.0035,25.0035,24.99,25.0,1800,23.823447498333,23.823447498333,23.8105846374844,23.8201126825574,1889.15982891012,0.0,1.0
2024-11-08,24.99,24.99,24.99,24.99,1800,23.8105846374844,23.8105846374844,23.8105846374844,23.8105846374844,1889.15982891012,0.0,1.0
2024-11-11,24.98,25.0,24.98,25.0,500,23.8010565924114,23.8201126825574,23.8010565924114,23.8201126825574,524.7666191417,0.0,1.0
2024-11-12,24.8634,24.88,24.8494,24.88,7485,23.6899595868599,23.7057761416811,23.6766203237577,23.7057761416811,7855.75628855127,0.0,1.0
2024-11-13,24.8159,24.8159,24.8159,24.8159,2,23.7241747967171,23.7241747967171,23.7241747967171,23.7241747967171,2.09203483051676,0.08341,1.0
2024-11-14,24.7693,24.83,24.7693,24.815,2380,23.67962486923,23.7376544958066,23.67962486923,23.7233143903923,2489.52144831494,0.0,1.0
2024-11-15,24.8011,24.8011,24.8011,24.8011,2,23.7100258927084,23.7100258927084,23.7100258927084,23.7100258927084,2.09203483051675,0.0,1.0
2024-11-18,24.8284,24.8284,24.8284,24.8284,0,23.7361248845624,23.7361248845624,23.7361248845624,23.7361248845624,0,0.0,1.0
2024-11-19,24.8289,24.8289,24.8289,24.8289,1,23.7366028880762,23.7366028880762,23.7366028880762,23.7366028880762,1.04601741525838,0.0,1.0
2024-11-20,24.8342,24.8342,24.8342,24.8342,1,23.7416697253226,23.7416697253226,23.7416697253226,23.7416697253226,1.04601741525838,0.0,1.0
2024-11-21,24.8194,24.8194,24.8194,24.8194,0,23.7275208213138,23.7275208213138,23.7275208213138,23.7275208213138,0,0.0,1.0
2024-11-22,24.8261,24.8261,24.8261,24.8261,0,23.7339260683989,23.7339260683989,23.7339260683989,23.7339260683989,0,0.0,1.0
2024-11-25,24.9672,24.9672,24.9672,24.9672,0,23.8688186599961,23.8688186599961,23.8688186599961,23.8688186599961,0,0.0,1.0
2024-11-26,24.948,24.948,24.948,24.948,0,23.8504633250657,23.8504633250657,23.8504633250657,23.8504633250657,0,0.0,1.0
2024-11-27,25.0101,25.0101,25.0101,25.0101,0,23.909831361481,23.909831361481,23.909831361481,23.909831361481,0,0.0,1.0
2024-11-29,25.08,25.08,25.08,25.08,0,23.9766562527116,23.9766562527116,23.9766562527116,23.9766562527116,0,0.0,1.0
2024-12-02,25.0792,25.0792,25.0396,25.04,2200,23.9758914470895,23.9758914470895,23.9380335687957,23.9384159716068,2301.23831356843,0.0,1.0
2024-12-03,25.066,25.1,25.066,25.1,3900,23.9632721543249,23.995776393264,23.9632721543249,23.995776393264,4079.46791950767,0.0,1.0
2024-12-04,25.0992,25.0992,25.0992,25.0992,3900,23.9950115876419,23.9950115876419,23.9950115876419,23.9950115876419,4079.46791950767,0.0,1.0
2024-12-05,25.088,25.088,25.088,25.088,20,23.9843043089326,23.9843043089326,23.9843043089326,23.9843043089326,20.9203483051675,0.0,1.0
2024-12-06,25.1561,25.1561,25.1561,25.1561,20,24.0494083875135,24.0494083875135,24.0494083875135,24.0494083875135,20.9203483051675,0.0,1.0
2024-12-09,25.1033,25.1033,25.1033,25.1033,0,23.9989312164551,23.9989312164551,23.9989312164551,23.9989312164551,0,0.0,1.0
2024-12-10,25.0811,25.0811,25.0731,25.0731,800,23.977707860442,23.977707860442,23.970059804221,23.970059804221,836.813932206701,0.0,1.0
2024-12-11,25.0494,25.0494,25.0494,25.0494,800,23.9474024376664,23.9474024376664,23.9474024376664,23.9474024376664,836.813932206703,0.0,1.0
2024-12-12,24.9943,24.9943,24.9943,24.9943,0,23.8947264504446,23.8947264504446,23.8947264504446,23.8947264504446,0,0.0,1.0
2024-12-13,24.8556,24.8556,24.8556,24.8556,0,23.844172798824,23.844172798824,23.844172798824,23.844172798824,0,0.08582,1.0
2024-12-16,24.8537,24.87,24.8537,24.87,1425,23.842350113863,23.857986832213,23.842350113863,23.857986832213,1485.44595356006,0.0,1.0
2024-12-17,24.8494,24.8569,24.8494,24.8569,2000,23.8382250900038,23.8454198990605,23.8382250900038,23.8454198990605,2084.8364260492,0.0,1.0
2024-12-18,24.7097,24.79,24.7097,24.79,342,23.7042097799732,23.7812422022742,23.7042097799732,23.7812422022742,356.507028854415,0.0,1.0
2024-12-19,24.6896,24.7,24.6896,24.7,160,23.6849276917011,23.6949044935931,23.6849276917011,23.6949044935931,166.786914083936,0.0,1.0
2024-12-20,24.7377,24.7377,24.7377,24.7377,160,23.7310704004518,23.7310704004518,23.7310704004518,23.7310704004518,166.786914083936,0.0,1.0
2024-12-23,24.6897,24.6897,24.6897,24.6897,74,23.6850236224885,23.6850236224885,23.6850236224885,23.6850236224885,77.1389477638207,0.0,1.0
2024-12-24,24.6884,24.6884,24.65,24.65,101,23.683776522252,23.683776522252,23.6469390998814,23.6469390998814,105.284239515485,0.0,1.0
2024-12-26,24.7088,24.7088,24.7088,24.7088,101,23.7033464028864,23.7033464028864,23.7033464028864,23.7033464028864,105.284239515485,0.0,1.0
2024-12-27,24.6869,24.72,24.6869,24.72,2422,23.6823375604406,23.7140906510778,23.6823375604406,23.7140906510778,2524.7369119456,0.0,1.0
2024-12-30,24.7764,24.7764,24.7764,24.7764,71,23.7681956151846,23.7681956151846,23.7681956151846,23.7681956151846,74.011693124747,0.0,1.0
2024-12-31,24.7748,24.81,24.7748,24.81,300,23.7666607225859,23.8004283597589,23.7666607225859,23.8004283597589,312.725463907381,0.0,1.0
2025-01-02,24.7814,24.8,24.7814,24.7999,683,23.7729921545558,23.7908352810166,23.7729921545558,23.7907393502291,711.971639495805,0.0,1.0
2025-01-03,24.7507,24.8,24.7507,24.8,2359,23.7435414028168,23.7908352810166,23.7435414028168,23.7908352810166,2459.06456452504,0.0,1.0
2025-01-06,24.743,24.743,24.743,24.743,11,23.7361547321852,23.7361547321852,23.7361547321852,23.7361547321852,11.4666003432706,0.0,1.0
2025-01-07,24.6957,24.72,24.6957,24.72,608,23.6907794697339,23.7140906510778,23.6907794697339,23.7140906510778,633.79027351896,0.0,1.0
2025-01-08,24.7296,24.73,24.7296,24.73,251,23.7233000066705,23.7236837298202,23.7233000066705,23.7236837298202,261.646971469175,0.0,1.0
2025-01-10,24.5811,24.65,24.5811,24.65,3106,23.5808427873466,23.6469390998814,23.5808427873466,23.6469390998814,3237.75096965442,0.0,1.0
2025-01-13,24.4942,24.51,24.4942,24.51,604,23.5786939377083,23.593903389914,23.5786939377083,23.593903389914,627.451920750362,0.08466,1.0
2025-01-14,24.4984,24.52,24.4984,24.52,864,23.5827369566491,23.6035296254872,23.5827369566491,23.6035296254872,897.547118424357,0.0,1.0
2025-01-15,24.6541,24.6541,24.6541,24.6541,864,23.7326174445238,23.7326174445238,23.7326174445238,23.7326174445238,897.547118424358,0.0,1.0
2025-01-16,24.7084,24.73,24.7084,24.73,1203,23.7848879036863,23.8056805725244,23.7848879036863,23.8056805725244,1249.70970308391,0.0,1.0
2025-01-17,24.7001,24.7001,24.7001,24.7001,1203,23.7768981281605,23.7768981281605,23.7768981281605,23.7768981281605,1249.70970308392,0.0,1.0
2025-01-21,24.7398,24.74,24.7398,24.74,559,23.8151142833861,23.8153068080976,23.8151142833861,23.8153068080976,580.704674999094,0.0,1.0
2025-01-22,24.6952,24.6952,24.6952,24.6952,1,23.7721812727297,23.7721812727297,23.7721812727297,23.7721812727297,1.03882768336152,0.0,1.0
2025-01-23,24.6754,24.6754,24.6754,24.6754,20,23.7531213262947,23.7531213262947,23.7531213262947,23.7531213262947,20.7765536672305,0.0,1.0
2025-01-24,24.7098,24.7098,24.7098,24.7098,20,23.7862355766665,23.7862355766665,23.7862355766665,23.7862355766665,20.7765536672305,0.0,1.0
2025-01-27,24.815,24.815,24.815,24.815,0,23.8875035748966,23.8875035748966,23.8875035748966,23.8875035748966,0,0.0,1.0
2025-01-28,24.8178,24.8178,24.79,24.79,500,23.8901989208571,23.8901989208571,23.8634379859636,23.8634379859636,519.413841680763,0.0,1.0
2025-01-29,24.7958,24.81,24.7958,24.81,506,23.8690212025961,23.88269045711,23.8690212025961,23.88269045711,525.646807780931,0.0,1.0
2025-01-30,24.8236,24.8236,24.8236,24.8236,506,23.8957821374896,23.8957821374896,23.8957821374896,23.8957821374896,525.646807780931,0.0,1.0
2025-01-31,24.8116,24.8116,24.8116,24.8116,0,23.8842306548017,23.8842306548017,23.8842306548017,23.8842306548017,0,0.0,1.0
2025-02-03,24.7956,24.82,24.7956,24.82,834,23.8688286778846,23.8923166926832,23.8688286778846,23.8923166926832,866.382287923512,0.0,1.0
2025-02-04,24.8497,24.87,24.8497,24.86,327,23.9209066123356,23.9404478705492,23.9209066123356,23.930821634976,339.696652459219,0.0,1.0
2025-02-05,24.9148,24.94,24.9148,24.94,143,23.9835734059171,24.0078315195616,23.9835734059171,24.0078315195616,148.552358720698,0.0,1.0
2025-02-06,24.9038,24.92,24.9038,24.92,270,23.9729845467866,23.9885790484152,23.9729845467866,23.9885790484152,280.483474507612,0.0,1.0
2025-02-07,24.8318,24.8318,24.8318,24.8318,270,23.9036756506596,23.9036756506596,23.9036756506596,23.9036756506596,280.483474507612,0.0,1.0
2025-02-10,24.8404,24.8404,24.8404,24.8404,0,23.9119542132525,23.9119542132525,23.9119542132525,23.9119542132525,0,0.0,1.0
2025-02-11,24.8148,24.8148,24.8148,24.8148,0,23.8873110501851,23.8873110501851,23.8873110501851,23.8873110501851,0,0.0,1.0
2025-02-12,24.7096,24.7096,24.7096,24.7096,1,23.7860430519551,23.7860430519551,23.7860430519551,23.7860430519551,1.03882768336152,0.0,1.0
2025-02-13,24.7112,24.75,24.7112,24.75,715,23.8601458133976,23.8976095406775,23.8601458133976,23.8976095406775,740.502934817734,0.07538,1.0
2025-02-14,24.79,24.81,24.79,24.81,148,23.9362319399352,23.955543139564,23.9362319399352,23.955543139564,153.278929165069,0.0,1.0
2025-02-18,24.7218,24.76,24.7218,24.76,954,23.8703807492009,23.9072651404919,23.8703807492009,23.9072651404919,988.027692050515,0.0,1.0
2025-02-19,24.7666,24.77,24.7666,24.77,306,23.9136378363694,23.9169207403063,23.9136378363694,23.9169207403063,316.914542733185,0.0,1.0
2025-02-20,24.795,24.795,24.795,24.795,1,23.9410597398424,23.9410597398424,23.9410597398424,23.9410597398424,1.03566844030452,0.0,1.0
2025-02-21,24.8797,24.8797,24.8797,24.8797,1,24.0228426702705,24.0228426702705,24.0228426702705,24.0228426702705,1.03566844030452,0.0,1.0
2025-02-24,24.9104,24.9104,24.9104,24.9104,0,24.0524853617007,24.0524853617007,24.0524853617007,24.0524853617007,0,0.0,1.0
2025-02-25,25.0243,25.0243,25.0243,25.0243,0,24.1624626435869,24.1624626435869,24.1624626435869,24.1624626435869,0,0.0,1.0
2025-02-26,25.0689,25.0689,25.0689,25.0689,1,24.2055266187592,24.2055266187592,24.2055266187592,24.2055266187592,1.03566844030452,0.0,1.0
2025-02-27,25.0664,25.0664,25.0664,25.0664,1,24.2031127188056,24.2031127188056,24.2031127188056,24.2031127188056,1.03566844030452,0.0,1.0
2025-02-28,25.195,25.195,25.11,25.11,2558,24.327283732419,24.327283732419,24.2452111339964,24.2452111339964,2649.23987029897,0.0,1.0
2025-03-03,25.192,25.192,25.16,25.16,1816,24.3243870524747,24.3243870524747,24.2934891330685,24.2934891330685,1880.77388759301,0.0,1.0
2025-03-04,25.1895,25.28,25.1895,25.28,199,24.321973152521,24.4093563308415,24.321973152521,24.4093563308415,206.098019620601,0.0,1.0
2025-03-05,25.099,25.16,25.099,25.16,140,24.2345899742006,24.2934891330685,24.2345899742006,24.2934891330685,144.993581642633,0.0,1.0
2025-03-06,25.1119,25.1119,25.1119,25.1119,45,24.2470456979612,24.2470456979612,24.2470456979612,24.2470456979612,46.6050798137036,0.0,1.0
2025-03-07,25.0947,25.0947,25.0947,25.0947,172,24.2304380662804,24.2304380662804,24.2304380662804,24.2304380662804,178.134971732378,0.0,1.0
2025-03-10,25.208,25.21,25.18,25.18,2119,24.3398360121777,24.3417671321406,24.3128003326974,24.3128003326974,2194.58142500529,0.0,1.0
2025-03-11,25.1576,25.24,25.1576,25.21,2100,24.2911717891131,24.3707339315838,24.2911717891131,24.3417671321406,2174.9037246395,0.0,1.0
2025-03-12,25.1107,25.14,25.1107,25.14,224,24.2458870259835,24.2741779334397,24.2458870259835,24.2741779334397,231.989730628213,0.0,1.0
2025-03-13,25.1059,25.1059,25.1,25.1,328,24.3227456005062,24.3227456005062,24.3170296453306,24.3170296453306,338.561087438608,0.0844,1.0
2025-03-14,25.055,25.1,25.055,25.1,646,24.2734333770422,24.3170296453306,24.2734333770422,24.3170296453306,666.800190504087,0.0,1.0
2025-03-17,25.055,25.06,25.055,25.06,1282,24.2734333770422,24.278277406852,24.2734333770422,24.278277406852,1323.27839663505,0.0,1.0
2025-03-18,25.48,25.48,25.04,25.04,1541,24.6851759108774,24.6851759108774,24.2589012876127,24.2589012876127,1590.61779189907,0.0,1.0
2025-03-19,25.1003,25.11,25.01,25.01,3184,24.3173202871192,24.3267177049503,24.2298371087537,24.2298371087537,3286.51982440405,0.0,1.0
2025-03-20,25.1243,25.15,25.1243,25.14,4756,24.3405716302064,24.3654699434289,24.3405716302064,24.3557818838092,4909.13576785981,0.0,1.0
2025-03-21,25.1275,25.16,25.1275,25.16,815,24.3436718092847,24.3751580030485,24.3436718092847,24.3751580030485,841.241726409955,0.0,1.0
2025-03-24,25.04,25.04,25.04,25.04,14,24.2589012876127,24.2589012876127,24.2589012876127,24.2589012876127,14.4507781223796,0.0,1.0
2025-03-25,25.1,25.1,25.08,25.08,3901,24.3170296453306,24.3170296453306,24.2976535260913,24.2976535260913,4026.60610395735,0.0,1.0
2025-03-26,25.0959,25.1,25.0766,25.0799,8275,24.3130575408865,24.3170296453306,24.2943595858206,24.2975566454951,8541.44206876368,0.0,1.0
2025-03-27,25.09,25.21,25.0633,25.0633,3470,24.3073415857109,24.4235983011468,24.2814744665265,24.2814744665265,3581.72857747553,0.0,1.0
2025-03-28,25.1916,25.1916,25.1916,25.1916,3470,24.4057722714466,24.4057722714466,24.4057722714466,24.4057722714466,3581.72857747552,0.0,1.0
2025-03-31,25.375,25.49,25.21,25.25,3257,24.5834512848711,24.6948639704971,24.4235983011468,24.4623505396254,3361.87031032788,0.0,1.0
2025-04-01,25.321,25.321,25.3,25.3,2632,24.5311357629249,24.5311357629249,24.5107908377237,24.5107908377237,2716.74628700737,0.0,1.0
2025-04-02,25.243,25.26,25.243,25.26,116,24.4555688978916,24.4720385992451,24.4555688978916,24.4720385992451,119.735018728288,0.0,1.0
2025-04-03,25.4665,25.4665,25.4665,25.4665,1,24.6720970303909,24.6720970303909,24.6720970303909,24.6720970303909,1.03219843731283,0.0,1.0
2025-04-04,25.57,25.71,25.56,25.66,3873,24.7723684474543,24.9080012821295,24.7626803878347,24.8595609840312,3997.70454771259,0.0,1.0
2025-04-07,25.41,25.57,25.38,25.57,4831,24.6173594935399,24.7723684474543,24.5882953146809,24.7723684474543,4986.55065065827,0.0,1.0
2025-04-08,25.3227,25.3227,25.2,25.2,1216,24.5327827330603,24.5327827330603,24.4139102415271,24.4139102415271,1255.1532997724,0.0,1.0
2025-04-09,25.2245,25.23,25.125,25.23,8232,24.4376459875953,24.4429744203861,24.3412497943797,24.4429744203861,8497.05753595921,0.0,1.0
2025-04-10,25.2051,25.23,25.2,25.225,1516,24.4188511519332,24.4429744203861,24.4139102415271,24.4381303905763,1564.81283096625,0.0,1.0
2025-04-11,25.0942,25.17,25.03,25.17,7444,24.3114105707512,24.3848460626682,24.249213227993,24.3848460626682,7683.68516735671,0.0,1.0
2025-04-14,25.2189,25.23,25.18,25.18,1010,24.4322206742083,24.4429744203861,24.3945341222878,24.3945341222878,1042.52042168596,0.0,1.0
2025-04-15,25.1795,25.23,25.16,25.21,2520,24.4752356589195,24.5243231865025,24.4562810690608,24.5048825815192,2592.51191221426,0.0838,1.0
2025-04-16,25.2657,25.2657,25.2657,25.2657,105,24.5590246663978,24.5590246663978,24.5590246663978,24.5590246663978,108.021329675594,0.0,1.0
2025-04-17,25.22,25.25,25.22,25.25,381,24.5146028840108,24.5437637914859,24.5146028840108,24.5437637914859,391.963110537156,0.0,1.0
2025-04-21,25.18,25.18,25.18,25.18,3,24.4757216740441,24.4757216740441,24.4757216740441,24.4757216740441,3.08632370501697,0.0,1.0
2025-04-22,25.1776,25.21,25.1776,25.21,399,24.4733888014461,24.5048825815192,24.4733888014461,24.5048825815192,410.481052767257,0.0,1.0
2025-04-23,25.1618,25.21,25.1618,25.21,3046,24.4580307235093,24.5048825815192,24.4580307235093,24.5048825815192,3133.64733516056,0.0,1.0
2025-04-24,25.2507,25.2507,25.25,25.25,163,24.5444442126603,24.5444442126603,24.5437637914859,24.5437637914859,167.690254639255,0.0,1.0
2025-04-25,25.309,25.309,25.309,25.309,0,24.6011135761868,24.6011135761868,24.6011135761868,24.6011135761868,0,0.0,1.0
2025-04-28,25.3898,25.3898,25.3898,25.3898,40,24.6796536203195,24.6796536203195,24.6796536203195,24.6796536203195,41.1509827335596,0.0,1.0
2025-04-29,25.4239,25.4239,25.4239,25.4239,40,24.7127998518161,24.7127998518161,24.7127998518161,24.7127998518161,41.1509827335597,0.0,1.0
2025-04-30,25.5008,25.5008,25.5008,25.5008,0,24.7875489779771,24.7875489779771,24.7875489779771,24.7875489779771,0,0.0,1.0
2025-05-01,25.4135,25.4135,25.4135,25.4135,0,24.7026907372248,24.7026907372248,24.7026907372248,24.7026907372248,0,0.0,1.0
2025-05-02,25.2889,25.2889,25.2889,25.2889,44,24.5815757681785,24.5815757681785,24.5815757681785,24.5815757681785,45.2660810069155,0.0,1.0
2025-05-05,25.295,25.295,25.295,25.295,1,24.5875051526984,24.5875051526984,24.5875051526984,24.5875051526984,1.02877456833899,0.0,1.0
2025-05-06,25.3302,25.3302,25.3302,25.3302,1,24.6217206174691,24.6217206174691,24.6217206174691,24.6217206174691,1.02877456833899,0.0,1.0
2025-05-07,25.35,25.35,25.35,25.35,0,24.6409668164026,24.6409668164026,24.6409668164026,24.6409668164026,0,0.0,1.0
2025-05-08,25.2608,25.2608,25.25,25.25,162,24.5542617181769,24.5542617181769,24.5437637914859,24.5437637914859,166.661480070916,0.0,1.0
2025-05-09,25.2816,25.2816,25.2816,25.2816,0,24.5744799473596,24.5744799473596,24.5744799473596,24.5744799473596,0,0.0,1.0
2025-05-12,25.11,25.15,25.11,25.15,2124,24.4076795566024,24.4465607665691,24.4076795566024,24.4465607665691,2185.11718315201,0.0,1.0
2025-05-13,25.0137,25.02,25.0137,25.02,273,24.4058910209439,24.4120379369712,24.4058910209439,24.4120379369712,279.798844227401,0.09446,1.0
2025-05-14,24.9559,24.9559,24.9559,24.9559,4,24.3494955056459,24.3494955056459,24.3494955056459,24.3494955056459,4.09961676523663,0.0,1.0
2025-05-15,25.11,25.11,25.07,25.08,4910,24.4998510230754,24.4998510230754,24.4608229848069,24.470579994374,5032.27957932798,0.0,1.0
2025-05-16,25.07,25.11,25.07,25.11,139,24.4608229848069,24.4998510230754,24.4608229848069,24.4998510230754,142.461682591973,0.0,1.0
2025-05-19,25.08,25.08,25.08,25.08,1187,24.470579994374,24.470579994374,24.470579994374,24.470579994374,1216.56127508397,0.0,1.0
2025-05-20,25.07,25.07,25.07,25.07,2,24.4608229848069,24.4608229848069,24.4608229848069,24.4608229848069,2.04980838261832,0.0,1.0
2025-05-21,24.994,25.02,24.994,25.02,17999,24.3866697120967,24.4120379369712,24.3866697120967,24.4120379369712,18447.2505393735,0.0,1.0
2025-05-22,25.0686,25.08,25.05,25.05,2777,24.4594570034675,24.470579994374,24.4413089656726,24.4413089656726,2846.15893926553,0.0,1.0
2025-05-23,25.099,25.14,25.099,25.14,1301,24.4891183125516,24.5291220517768,24.4891183125516,24.5291220517768,1333.40035289322,0.0,1.0
2025-05-27,25.139,25.19,25.139,25.19,984,24.5281463508201,24.5779070996125,24.5281463508201,24.5779070996125,1008.50572424821,0.0,1.0
2025-05-28,25.1105,25.13,25.1105,25.12,818,24.5003388735538,24.5193650422097,24.5003388735538,24.5096080326426,838.371628490892,0.0,1.0
2025-05-29,25.1305,25.22,25.12,25.17,2591,24.519852892688,24.6071781283139,24.5096080326426,24.5583930804782,2655.52675968204,0.0,1.0
2025-05-30,25.208,25.208,25.16,25.18,709,24.5954697168333,24.5954697168333,24.5486360709111,24.5681500900454,726.657071638195,0.0,1.0
2025-06-02,25.1794,25.1794,25.1794,25.1794,14,24.5675646694713,24.5675646694713,24.5675646694713,24.5675646694713,14.3486586783283,0.0,1.0
2025-06-03,25.1443,25.1443,25.1443,25.1443,245,24.5333175658907,24.5333175658907,24.5333175658907,24.5333175658907,251.101526870744,0.0,1.0
2025-06-04,25.2525,25.2525,25.2525,25.2525,14,24.6388884094071,24.6388884094071,24.6388884094071,24.6388884094071,14.3486586783282,0.0,1.0
2025-06-05,25.1943,25.21,25.1943,25.21,162,24.5821026137264,24.5974211187468,24.5821026137264,24.5974211187468,166.034478992084,0.0,1.0
2025-06-06,25.045,25.07,25.045,25.07,233,24.436430460889,24.4608229848069,24.436430460889,24.4608229848069,238.802676575035,0.0,1.0
2025-06-09,25.0745,25.11,25.0745,25.11,293,24.4652136391121,24.4998510230754,24.4652136391121,24.4998510230754,300.296928053584,0.0,1.0
2025-06-10,25.0948,25.11,25.0948,25.11,115,24.4850203685334,24.4998510230754,24.4850203685334,24.4998510230754,117.863982000553,0.0,1.0
2025-06-11,25.1744,25.19,25.1744,25.19,2033,24.5626861646878,24.5779070996125,24.5626861646878,24.5779070996125,2083.63022093152,0.0,1.0
2025-06-12,25.2308,25.24,25.2,25.24,6090,24.6177156986464,24.6266921474482,24.5876641091796,24.6266921474482,6241.66652507278,0.0,1.0
2025-06-13,25.1087,25.11,25.08,25.08,1886,24.5775851182968,24.578857619886,24.5494921985958,24.5494921985958,1926.75594335534,0.08097,1.0
2025-06-16,25.0818,25.11,25.07,25.11,8701,24.5512541238733,24.578857619886,24.5397037248324,24.578857619886,8889.02622647654,0.0,1.0
2025-06-17,25.144,25.17,25.0712,25.0712,7546,24.6121384306816,24.6375884624664,24.5408783416841,24.5408783416841,7709.06699287346,0.0,1.0
2025-06-18,25.1559,25.16,25.1,25.1,3972,24.62378671446,24.627799988703,24.5690691461226,24.5690691461226,4057.83383192333,0.0,1.0
2025-06-20,25.1722,25.19,25.15,25.16,5942,24.6397419266943,24.6571654099932,24.6180115149396,24.627799988703,6070.40499226799,0.0,1.0
2025-06-23,25.2704,25.2704,25.27,25.27,3066,24.7358647390509,24.7358647390509,24.7354732001004,24.7354732001004,3132.25542011,0.0,1.0
2025-06-24,25.2975,25.32,25.25,25.25,3994,24.7623915029497,24.7844155689173,24.7158962525736,24.7158962525736,4080.30924589672,0.0,1.0
2025-06-25,25.3456,25.35,25.26,25.31,5982,24.8094740617516,24.8137809902075,24.725684726337,24.7746270951539,6111.26938131052,0.0,1.0
2025-06-26,25.43,25.43,25.4,25.43,6846,24.8920887803147,24.8920887803147,24.8627233590245,24.8920887803147,6993.94018462917,0.0,1.0
2025-06-27,25.3334,25.45,25.33,25.45,3216,24.7975321237603,24.9116657278415,24.7942040426807,24.9116657278415,3285.49687901949,0.0,1.0
2025-06-30,25.3923,25.3923,25.35,25.35,4268,24.8551862342267,24.8551862342267,24.8137809902075,24.8137809902075,4360.23031083805,0.0,1.0
2025-07-01,25.332,25.332,25.332,25.332,85,24.7961617374334,24.7961617374334,24.7961617374334,24.7961617374334,86.8368267153784,0.0,1.0
2025-07-02,25.3103,25.32,25.3103,25.32,337,24.7749207493668,24.7844155689173,24.7749207493668,24.7844155689173,344.282477683324,0.0,1.0
2025-07-03,25.255,25.3,25.255,25.27,2785,24.7207904894553,24.7648386213905,24.7207904894553,24.7354732001004,2845.18308708622,0.0,1.0
2025-07-07,25.2265,25.2265,25.2265,25.2265,116,24.6928933392296,24.6928933392296,24.6928933392296,24.6928933392296,118.50672822334,0.0,1.0
2025-07-08,25.2056,25.2056,25.19,25.19,244,24.6724354290641,24.6724354290641,24.6571654099932,24.6571654099932,249.272773159439,0.0,1.0
2025-07-09,25.274,25.2999,25.274,25.2999,156,24.7393885896057,24.7647407366529,24.7393885896057,24.7647407366529,159.371117265871,0.0,1.0
2025-07-10,25.28,25.32,25.27,25.32,1786,24.7452616738638,24.7844155689173,24.7354732001004,24.7844155689173,1824.59497074901,0.0,1.0
2025-07-11,25.2512,25.2899,25.2,25.25,1794,24.7170708694252,24.7549522628895,24.6669538837566,24.7158962525736,1832.76784855751,0.0,1.0
2025-07-14,25.2234,25.2234,25.2,25.2,611,24.6898589123629,24.6898589123629,24.6669538837566,24.6669538837566,624.203542624662,0.0,1.0
2025-07-15,25.0769,25.0769,25.0769,25.0769,7,24.628132796811,24.628132796811,24.628132796811,24.628132796811,7.12755211482089,0.08344,1.0
2025-07-16,25.1426,25.1426,25.1205,25.1205,319,24.6926570531884,24.6926570531884,24.6709525468575,24.6709525468575,324.812732089695,0.0,1.0
2025-07-17,25.1413,25.16,25.11,25.12,1950,24.6913803175218,24.7097456690326,24.6606404510894,24.670461494678,1985.53237484297,0.0,1.0
2025-07-18,25.2307,25.35,25.1999,25.2,1391,24.7791804472043,24.8963454972169,24.7489316329513,24.7490298433872,1416.34642738798,0.0,1.0
2025-07-21,25.2391,25.2699,25.2391,25.2699,2225,24.7874301238188,24.8176789380718,24.7874301238188,24.8176789380718,2265.54335078236,0.0,1.0
2025-07-22,25.2564,25.2564,25.24,25.24,429,24.8044205292272,24.8044205292272,24.7883140177418,24.7883140177418,436.817122465452,0.0,1.0
2025-07-23,25.2061,25.2061,25.19,25.19,193,24.7550206799763,24.7550206799763,24.7392087997985,24.7392087997985,196.516794022919,0.0,1.0
2025-07-24,25.1839,25.23,25.1839,25.2,2115,24.7332179632095,24.7784929741531,24.7332179632095,24.7490298433872,2153.5389604066,0.0,1.0
2025-07-25,25.28,25.295,25.2,25.2,2217,24.8275981920964,24.8423297574793,24.7490298433872,24.7490298433872,2257.39757693684,0.0,1.0
2025-07-28,25.1866,25.1866,25.18,25.18,600,24.7358696449784,24.7358696449784,24.7293877562099,24.7293877562099,610.93303841322,0.0,1.0
2025-07-29,25.2702,25.2702,25.2702,25.2702,600,24.8179735693795,24.8179735693795,24.8179735693795,24.8179735693795,610.93303841322,0.0,1.0
2025-07-30,25.2346,25.26,25.2346,25.26,772,24.7830106542039,24.8079561049191,24.7830106542039,24.8079561049191,786.067176091677,0.0,1.0
2025-07-31,25.2245,25.27,25.2245,25.24,403,24.7730914001794,24.8177771485077,24.7730914001794,24.7883140177418,410.343357467546,0.0,1.0
2025-08-01,25.4458,25.4458,25.43,25.43,352,24.9904310947961,24.9904310947961,24.974913845926,24.974913845926,358.414049202422,0.0,1.0
2025-08-04,25.45,25.45,25.45,25.45,246,24.9945559331033,24.9945559331033,24.9945559331033,24.9945559331033,250.482545749421,0.0,1.0
2025-08-05,25.435,25.52,25.42,25.52,867,24.9798243677204,25.0633032382239,24.9650928023374,25.0633032382239,882.798240507102,0.0,1.0
2025-08-06,25.4298,25.46,25.41,25.42,1171,24.9747174250543,25.004376976692,24.9552717587488,24.9650928023374,1192.33764663647,0.0,1.0
2025-08-07,25.4049,25.4049,25.4049,25.4049,37,24.9502630265185,24.9502630265185,24.9502630265185,24.9502630265185,37.674204035482,0.0,1.0
2025-08-08,25.3907,25.3907,25.34,25.37,549,24.9363171446227,24.9363171446227,24.8865244536282,24.9159875843942,559.003730148096,0.0,1.0
2025-08-11,25.3713,25.38,25.36,25.38,2712,24.9172643200607,24.9258086279828,24.9061665408055,24.9258086279828,2761.41733362775,0.0,1.0
2025-08-12,25.3833,25.3833,25.3833,25.3833,24,24.9290495723671,24.9290495723671,24.9290495723671,24.9290495723671,24.4373215365288,0.0,1.0
2025-08-13,25.3646,25.3646,25.34,25.35,3740,24.9897338007013,24.9897338007013,24.9654973667935,24.9753495756991,3796.10302200729,0.08049,1.0
2025-08-14,25.3147,25.32,25.29,25.32,4401,24.9405712782624,24.9457929489823,24.9162363222655,24.9457929489823,4467.01855611071,0.0,1.0
2025-08-15,25.2898,25.31,25.27,25.3,7429,24.9160392780874,24.9359407400767,24.8965319044543,24.9260885311711,7540.4410028054,0.0,1.0
2025-08-18,25.2847,25.29,25.26,25.29,5465,24.9110146515456,24.9162363222655,24.8866796955487,24.9162363222655,5546.97941584754,0.0,1.0
2025-08-19,25.3248,25.3248,25.3,25.3,744,24.950522009257,24.950522009257,24.9260885311711,24.9260885311711,755.160601169365,0.0,1.0
2025-08-20,25.3349,25.3349,25.3349,25.3349,90,24.9604727402517,24.9604727402517,24.9604727402517,24.9604727402517,91.3500727221005,0.0,1.0
2025-08-21,25.2862,25.2862,25.2862,25.2862,83,24.9124924828814,24.9124924828814,24.9124924828814,24.9124924828814,84.2450670659372,0.0,1.0
2025-08-22,25.3898,25.3898,25.3898,25.3898,7,25.0145613671434,25.0145613671434,25.0145613671434,25.0145613671434,7.10500565616339,0.0,1.0
2025-08-25,25.3698,25.3698,25.3698,25.3698,1,24.9948569493322,24.9948569493322,24.9948569493322,24.9948569493322,1.01500080802334,0.0,1.0
2025-08-26,25.4228,25.4228,25.4228,25.4228,4,25.0470736565319,25.0470736565319,25.0470736565319,25.0470736565319,4.06000323209336,0.0,1.0
2025-08-27,25.4895,25.49,25.4175,25.45,1369,25.1127878899323,25.1132805003775,25.0418519858119,25.0738716647551,1389.53610618395,0.0,1.0
2025-08-28,25.473,25.473,25.473,25.473,54,25.096531745238,25.096531745238,25.096531745238,25.096531745238,54.8100436332604,0.0,1.0
2025-08-29,25.4934,25.4934,25.4934,25.4934,54,25.1166302514055,25.1166302514055,25.1166302514055,25.1166302514055,54.8100436332603,0.0,1.0
2025-09-02,25.4553,25.4553,25.4553,25.4553,28,25.0790933354751,25.0790933354751,25.0790933354751,25.0790933354751,28.4200226246535,0.0,1.0
2025-09-03,25.4949,25.4949,25.4949,25.4949,58,25.1181080827413,25.1181080827413,25.1181080827413,25.1181080827413,58.8700468653537,0.0,1.0
2025-09-04,25.5446,25.5446,25.5446,25.5446,66,25.1670735610021,25.1670735610021,25.1670735610021,25.1670735610021,66.9900533295405,0.0,1.0
2025-09-05,25.6005,25.6005,25.59,25.59,214,25.2221474087844,25.2221474087844,25.2118025894336,25.2118025894336,217.210172916995,0.0,1.0
2025-09-08,25.6366,25.6366,25.6366,25.6366,12,25.2577138829337,25.2577138829337,25.2577138829337,25.2577138829337,12.1800096962801,0.0,1.0
2025-09-09,25.5946,25.6175,25.5946,25.6175,193,25.2163346055301,25.238896163924,25.2163346055301,25.238896163924,195.895155948505,0.0,1.0
2025-09-10,25.6405,25.6405,25.6405,25.6405,54,25.2615562444068,25.2615562444068,25.2615562444068,25.2615562444068,54.8100436332605,0.0,1.0
2025-09-11,25.6405,25.6405,25.6405,25.6405,0,25.2615562444068,25.2615562444068,25.2615562444068,25.2615562444068,0,0.0,1.0
2025-09-12,25.5855,25.62,25.5855,25.62,213,25.207369095426,25.2413592161504,25.207369095426,25.2413592161504,216.195172108972,0.0,1.0
2025-09-15,25.5302,25.5302,25.5302,25.5302,286,25.2302656289227,25.2302656289227,25.2302656289227,25.2302656289227,289.399933690344,0.07854,1.0
2025-09-16,25.5499,25.5499,25.5499,25.5499,10,25.2497341890158,25.2497341890158,25.2497341890158,25.2497341890158,10.1188788003617,0.0,1.0
2025-09-17,25.5104,25.5104,25.5104,25.5104,10,25.2106982436514,25.2106982436514,25.2106982436514,25.2106982436514,10.1188788003617,0.0,1.0
2025-09-18,25.4788,25.51,25.4788,25.51,181,25.1794694873599,25.2103029429388,25.1794694873599,25.2103029429388,183.151706286547,0.0,1.0
2025-09-19,25.475,25.475,25.475,25.475,22,25.1757141305906,25.1757141305906,25.1757141305906,25.1757141305906,22.2615333607958,0.0,1.0
2025-09-22,25.455,25.455,25.455,25.455,29,25.1559490949631,25.1559490949631,25.1559490949631,25.1559490949631,29.3447485210489,0.0,1.0
2025-09-23,25.4849,25.4849,25.4849,25.4849,1,25.1854978232263,25.1854978232263,25.1854978232263,25.1854978232263,1.01188788003617,0.0,1.0
2025-09-24,25.4555,25.48,25.4555,25.48,303,25.1564432208538,25.1806553894975,25.1564432208538,25.1806553894975,306.602027650959,0.0,1.0
2025-09-25,25.3953,25.3953,25.3953,25.3953,2,25.0969504636148,25.0969504636148,25.0969504636148,25.0969504636148,2.02377576007234,0.0,1.0
2025-09-26,25.4202,25.4202,25.4202,25.4202,31,25.1215579329711,25.1215579329711,25.1215579329711,25.1215579329711,31.3685242811213,0.0,1.0
2025-09-29,25.4356,25.4356,25.4356,25.4356,29,25.1367770104044,25.1367770104044,25.1367770104044,25.1367770104044,29.3447485210489,0.0,1.0
2025-09-30,25.4804,25.5,25.4804,25.5,2006,25.1810506902101,25.2004204251251,25.1810506902101,25.2004204251251,2029.84708735255,0.0,1.0
2025-10-01,25.5102,25.5102,25.5102,25.5102,48,25.2105005932951,25.2105005932951,25.2105005932951,25.2105005932951,48.5706182417362,0.0,1.0
2025-10-02,25.55,25.55,25.52,25.52,213,25.2498330141939,25.2498330141939,25.2201854607526,25.2201854607526,215.532118447705,0.0,1.0
2025-10-03,25.5199,25.56,25.5199,25.53,2123,25.2200866355745,25.2597155320077,25.2200866355745,25.2300679785664,2148.23796931679,0.0,1.0
2025-10-06,25.4516,25.46,25.4516,25.46,196,25.1525890389064,25.16089035387,25.1525890389064,25.16089035387,198.330024487089,0.0,1.0
2025-10-07,25.4776,25.4776,25.4776,25.4776,8,25.1782835852222,25.1782835852222,25.1782835852222,25.1782835852222,8.09510304028936,0.0,1.0
2025-10-08,25.4867,25.4867,25.4867,25.4867,30,25.1872766764327,25.1872766764327,25.1872766764327,25.1872766764327,30.3566364010852,0.0,1.0
2025-10-09,25.4551,25.4551,25.4551,25.4551,59,25.1560479201412,25.1560479201412,25.1560479201412,25.1560479201412,59.7013849221341,0.0,1.0
2025-10-10,25.56,25.59,25.55,25.55,367,25.2597155320077,25.289363085449,25.2498330141939,25.2498330141939,371.362851973275,0.0,1.0
2025-10-13,25.5983,25.5983,25.5983,25.5983,20,25.2975655752345,25.2975655752345,25.2975655752345,25.2975655752345,20.2377576007234,0.0,1.0
2025-10-14,25.4879,25.5,25.45,25.45,1222,25.3387559094823,25.350785105552,25.3010776837764,25.3010776837764,1229.1927003545,0.15208,1.0
2025-10-15,25.4488,25.46,25.4488,25.46,792,25.2998847056538,25.3110191681315,25.2998847056538,25.3110191681315,796.661717414698,0.0,1.0
2025-10-16,25.5349,25.5349,25.5349,25.5349,73,25.3854808859513,25.3854808859513,25.3854808859513,25.3854808859513,73.4296784990822,0.0,1.0
2025-10-17,25.4948,25.4948,25.4948,25.4948,34,25.3456155336873,25.3456155336873,25.3456155336873,25.3456155336873,34.2001242324492,0.0,1.0
2025-10-20,25.4791,25.6,25.4791,25.6,143,25.3300074032498,25.4501999491032,25.3300074032498,25.4501999491032,143.841698977654,0.0,1.0
2025-10-21,25.5296,25.5296,25.5296,25.5296,11,25.3802118992431,25.3802118992431,25.3802118992431,25.3802118992431,11.0647460752042,0.0,1.0
2025-10-22,25.5408,25.5408,25.5408,25.5408,12,25.3913463617209,25.3913463617209,25.3913463617209,25.3913463617209,12.0706320820409,0.0,1.0
2025-10-23,25.4841,25.4841,25.4841,25.4841,41,25.3349781454273,25.3349781454273,25.3349781454273,25.3349781454273,41.2413262803064,0.0,1.0
2025-10-24,25.4998,25.4998,25.4998,25.4998,0,25.3505862758649,25.3505862758649,25.3505862758649,25.3505862758649,0,0.0,1.0
2025-10-27,25.4856,25.52,25.47,25.47,3662,25.3364693680806,25.3706680742622,25.3209606524866,25.3209606524866,3683.55455703615,0.0,1.0
2025-10-28,25.4998,25.4998,25.47,25.47,323,25.3505862758649,25.3505862758649,25.3209606524866,25.3209606524866,324.901180208267,0.0,1.0
2025-10-29,25.385,25.5,25.385,25.49,1637,25.2364580354681,25.350785105552,25.2364580354681,25.3408436211968,1646.63539319175,0.0,1.0
2025-10-30,25.3845,25.4,25.3845,25.4,124,25.2359609612503,25.2513702620008,25.2359609612503,25.2513702620008,124.729864847756,0.0,1.0
2025-10-31,25.37,25.42,25.37,25.4125,4169,25.2215458089354,25.271253230711,25.2215458089354,25.2637971174447,4193.53876250238,0.0,1.0
2025-11-03,25.4019,25.41,25.4019,25.41,592,25.2532591440283,25.2613117463559,25.2532591440283,25.2613117463559,595.48451604735,0.0,1.0
2025-11-04,25.4706,25.4706,25.41,25.41,2474,25.3215571415479,25.3215571415479,25.2613117463559,25.2613117463559,2488.5619809141,0.0,1.0
2025-11-05,25.3704,25.3704,25.36,25.36,3598,25.2219434683096,25.2219434683096,25.2116043245803,25.2116043245803,3619.1778525986,0.0,1.0
2025-11-06,25.4371,25.45,25.42,25.42,3024,25.2882531689583,25.3010776837764,25.271253230711,25.271253230711,3041.7992846743,0.0,1.0
2025-11-07,25.4447,25.46,25.4447,25.46,631,25.2958086970682,25.3110191681315,25.2958086970682,25.3110191681315,634.714070313983,0.0,1.0
2025-11-10,25.416,25.42,25.416,25.42,279,25.267276636969,25.271253230711,25.267276636969,25.271253230711,280.64219590745,0.0,1.0
2025-11-11,25.485,25.5,25.45,25.5,1338,25.3358728790193,25.350785105552,25.3010776837764,25.350785105552,1345.87547714756,0.0,1.0
2025-11-12,25.4632,25.4632,25.45,25.45,881,25.3142004431251,25.3142004431251,25.3010776837764,25.3010776837764,886.18557202317,0.0,1.0
2025-11-13,25.2752,25.2752,25.25,25.25,145,25.2752,25.2752,25.25,25.25,145,0.14877,1.0
2025-11-14,25.2607,25.29,25.25,25.25,1607,25.2607,25.29,25.25,25.25,1607,0.0,1.0
2025-11-17,25.2651,25.2651,25.2651,25.2651,57,25.2651,25.2651,25.2651,25.2651,57,0.0,1.0
2025-11-18,25.3,25.3,25.29,25.29,429,25.3,25.3,25.29,25.29,429,0.0,1.0
2025-11-19,25.3011,25.34,25.3011,25.34,845,25.3011,25.34,25.3011,25.34,845,0.0,1.0
2025-11-20,25.3453,25.35,25.32,25.32,502,25.3453,25.35,25.32,25.32,502,0.0,1.0
2025-11-21,25.4053,25.4053,25.4,25.4,507,25.4053,25.4053,25.4,25.4,507,0.0,1.0
2025-11-24,25.4654,25.51,25.4172,25.51,4684,25.4654,25.51,25.4172,25.51,4684,0.0,1.0
2025-11-25,25.4758,25.49,25.4758,25.49,505,25.4758,25.49,25.4758,25.49,505,0.0,1.0
2025-11-26,25.4673,25.49,25.4673,25.49,1515,25.4673,25.49,25.4673,25.49,1515,0.0,1.0