date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-12,24.948,25.01,24.948,25.01,100,24.7882653705215,24.8498684029478,24.7882653705215,24.8498684029478,100.644396157177,0.0,1.0
2024-12-13,24.8945,24.8945,24.8945,24.8945,100,24.7351079151214,24.7351079151214,24.7351079151214,24.7351079151214,100.644396157177,0.0,1.0
2024-12-16,24.9207,25.0,24.9207,25.0,6635955,24.761140164308,24.8399324299759,24.761140164308,24.8399324299759,6678716.83901199,0.0,1.0
2024-12-17,24.8832,24.95,24.85,24.925,19609,24.723880265663,24.7902525651159,24.690892835396,24.7654126326859,19735.3596424609,0.0,1.0
2024-12-18,24.2707,24.7501,24.27,24.7501,64763,24.1153019211286,24.5916324654058,24.1146064030206,24.5916324654058,65180.3302832726,0.0,1.0
2024-12-19,24.228,24.35,24.228,24.333,82063,24.0728753165382,24.1940941867965,24.0728753165382,24.1772030327441,82591.8108184642,0.0,1.0
2024-12-20,24.2612,24.4787,24.2612,24.4787,4346,24.1058627468052,24.321970158946,24.1058627468052,24.321970158946,4374.00545699092,0.0,1.0
2024-12-23,24.5179,24.519,24.25,24.4,24615,24.3609191729962,24.3620121300231,24.0947344570766,24.2437740516564,24773.6181140891,0.0,1.0
2024-12-24,24.6351,24.6351,24.55,24.55,1632,24.4773687762279,24.4773687762279,24.3928136462363,24.3928136462363,1642.51654528513,0.0,1.0
2024-12-26,24.6756,24.69,24.64,24.6685,9791,24.5176094667645,24.5319172678442,24.4822374029842,24.5105549259544,9854.0928277492,0.0,1.0
2024-12-27,24.4382,24.44,24.3043,24.36,16778,24.2817294684094,24.2835179435444,24.1486867903145,24.2040301597685,16886.1167872512,0.0,1.0
2024-12-30,24.2057,24.2057,24.05,24.05,504,24.0559444185939,24.0559444185939,23.9012077017886,23.9012077017886,507.137553517555,0.00526,1.0
2024-12-31,24.16,24.23,24.08,24.23,26778,24.0105271548945,24.0800940795982,23.9310220980902,24.0800940795982,26944.7012065339,0.0,1.0
2025-01-02,24.0599,24.22,23.9901,24.22,9758,23.9110464525681,24.0701559474977,23.8416782905064,24.0701559474977,9818.74652227044,0.0,1.0
2025-01-03,24.2611,24.32,24.12,24.12,3245,24.1110016704309,24.1695372685031,23.9707746264923,23.9707746264923,3265.20111342156,0.0,1.0
2025-01-06,24.5119,24.69,24.51,24.51,7135,24.3602500235123,24.5372481562229,24.3583617784132,24.3583617784132,7179.41754830904,0.0,1.0
2025-01-07,24.3529,24.51,24.31,24.48,58812,24.2022337231138,24.3583617784132,24.1595991364025,24.3285473821116,59178.1226140366,0.0,1.0
2025-01-08,24.3352,24.36,24.19,24.25,31704,24.1846432292959,24.2092897969052,24.0403415511961,24.0999703437993,31901.3670569852,0.0,1.0
2025-01-10,24.0354,24.115,23.99,24.01,3994,23.8866980289218,23.9658055604421,23.8415789091854,23.8614551733864,4018.8638665657,0.0,1.0
2025-01-13,23.9589,23.9589,23.76,23.76,10699,23.8106713183527,23.8106713183527,23.6130018708731,23.6130018708731,10765.6045338975,0.0,1.0
2025-01-14,23.9023,23.95,23.74,23.95,5275,23.7544214906637,23.8018263807832,23.593125606672,23.8018263807832,5307.83848175615,0.0,1.0
2025-01-15,24.2857,24.36,24.1815,24.21,11264,24.1354494753982,24.2092897969052,24.0318941389106,24.0602178153972,11334.1218309955,0.0,1.0
2025-01-16,24.3139,24.4,24.3139,24.38,56806,24.1634750079217,24.2490423253073,24.1634750079217,24.2291660611063,57159.6346530124,0.0,1.0
2025-01-17,24.3994,24.48,24.3994,24.43,2328,24.2484460373813,24.3285473821116,24.2484460373813,24.2788567216089,2342.4925091049,0.0,1.0
2025-01-21,24.6642,24.71,24.535,24.585,4746,24.5116077754035,24.557124420424,24.3832071086646,24.4328977691673,4775.54529562364,0.0,1.0
2025-01-22,24.8848,24.95,24.8848,24.95,12363,24.7308429695413,24.7956395908368,24.7308429695413,24.7956395908368,12439.9634407491,0.0,1.0
2025-01-23,25.0134,25.0134,24.855,24.86,3580,24.8586473483542,24.8586473483542,24.7012273358817,24.706196401932,3602.286590462,0.0,1.0
2025-01-24,25.0458,25.05,25.0458,25.05,124,24.8908468963599,24.8950209118422,24.8908468963599,24.8950209118422,124.771937770192,0.0,1.0
2025-01-27,24.6999,24.8,24.6,24.72,5153,24.5470869070024,24.6465676093288,24.4478049673181,24.5670625525245,5185.07899459516,0.0,1.0
2025-01-28,24.9011,24.9091,24.655,24.6799,3774,24.7470421248652,24.7549926305456,24.502464693871,24.5272106428013,3797.49429955407,0.0,1.0
2025-01-29,24.859,24.8999,24.7622,24.87,1822,24.7052025887219,24.7458495490131,24.6090014699887,24.7161345340325,1833.34250497815,0.0,1.0
2025-01-30,25.1259,25.21,24.9,24.94,4464,24.9704513344852,25.0540310254507,24.7459489303341,24.7857014587363,4491.78975972692,0.0,1.0
2025-01-31,24.9666,25.06,24.96,25.06,1113,24.8121368901237,24.9049590439427,24.8055777229373,24.9049590439427,1119.92876401793,0.0,1.0
2025-02-03,24.85,24.8509,24.52,24.52,1451,24.6962582698315,24.6971527017205,24.3682999105138,24.3682999105138,1460.03291697216,0.0,1.0
2025-02-04,24.966,24.966,24.9,24.9,279,24.8115406021977,24.8115406021977,24.7459489303341,24.7459489303341,280.736859982932,0.0,1.0
2025-02-05,25.0742,25.0742,25.0,25.0,250,24.9190711915255,24.9190711915255,24.8453302513395,24.8453302513395,251.55632614958,0.0,1.0
2025-02-06,25.1388,25.1887,25.09,25.1887,501,24.9832715248949,25.0328628040766,24.9347734402443,25.0328628040766,504.11887760376,0.0,1.0
2025-02-07,24.9337,25.01,24.9,25.01,4093,24.7794404355129,24.85526838344,24.7459489303341,24.85526838344,4118.48017172094,0.0,1.0
2025-02-10,25.08,25.1562,25.05,25.1562,7575,24.9248353081438,25.0005638747499,24.8950209118422,25.0005638747499,7622.15668233229,0.0,1.0
2025-02-11,25.1597,25.1597,25.1547,25.1547,262,25.004042220985,25.004042220985,24.9990731549348,24.9990731549348,263.631029804761,0.0,1.0
2025-02-12,25.144,25.144,24.995,24.995,1967,24.9884393535872,24.9884393535872,24.8403611852892,24.8403611852892,1979.2451741449,0.0,1.0
2025-02-13,25.3838,25.3838,25.3,25.3,10719,25.2267557613581,25.2267557613581,25.1434742143556,25.1434742143556,10785.7290399894,0.0,1.0
2025-02-14,25.3197,25.35,25.3197,25.33,1986,25.1630523345936,25.1931648748582,25.1630523345936,25.1732886106572,1998.36345493227,0.0,1.0
2025-02-18,25.3032,25.3032,25.25,25.3,42586,25.1466544166277,25.1466544166277,25.0937835538529,25.1434742143556,42851.1108216242,0.0,1.0
2025-02-19,25.357,25.357,25.24,25.24,1573,25.2001215673286,25.2001215673286,25.0838454217523,25.0838454217523,1582.79240413316,0.0,1.0
2025-02-20,25.3453,25.3453,25.24,25.292,3477,25.188493952771,25.188493952771,25.0838454217523,25.1355237086751,3498.64538408837,0.0,1.0
2025-02-21,25.0637,25.29,25.0637,25.28,13801,24.9086361528199,25.133536082255,24.9086361528199,25.1235979501545,13886.9154287615,0.0,1.0
2025-02-24,24.9284,25.14,24.9284,25.12,94487,24.7741732254997,24.984464100747,24.7741732254997,24.9645878365459,95075.2103555816,0.0,1.0
2025-02-25,24.8948,24.94,24.825,24.825,5044,24.7407811016419,24.7857014587363,24.6714129395801,24.6714129395801,5075.40043639393,0.0,1.0
2025-02-26,24.8635,24.87,24.8,24.8,157823,24.7096747481672,24.7161345340325,24.6465676093288,24.6465676093288,158805.496247621,0.0,1.0
2025-02-27,24.4561,24.86,24.4561,24.73,5976,24.3047952463913,24.706196401932,24.3047952463913,24.577000684625,6013.20242027959,0.0,1.0
2025-02-28,24.61,24.61,24.3268,24.43,2912,24.4577430994186,24.4577430994186,24.1762951983314,24.2788567216089,2930.12808699032,0.0,1.0
2025-03-03,24.335,24.68,24.335,24.68,25780,24.1844444666539,24.5273100241223,24.1844444666539,24.5273100241223,25940.4883525447,0.0,1.0
2025-03-04,24.3239,24.5399,24.24,24.24,5232,24.1734131400223,24.3880767933938,24.0900322116988,24.0900322116988,5264.57079365842,0.0,1.0
2025-03-05,24.6535,24.69,24.36,24.4,14637,24.5009739740559,24.5372481562229,24.2092897969052,24.2490423253073,14728.1197834057,0.0,1.0
2025-03-06,24.2982,24.5,24.205,24.44,5971,24.1478721405239,24.3484236463127,24.0552487493469,24.2887948537095,6008.17129375658,0.0,1.0
2025-03-07,24.4374,24.4374,24.08,24.16,4538,24.2862109393633,24.2862109393633,23.9310220980902,24.0105271548945,4566.2504322672,0.0,1.0
2025-03-10,23.738,24.13,23.62,24.13,3323,23.5911379802519,23.9807127585929,23.4738680214656,23.9807127585929,3343.68668718022,0.0,1.0
2025-03-11,23.6039,23.6039,23.54,23.54,1075,23.4578676287837,23.4578676287837,23.3943629646613,23.3943629646613,1081.6922024432,0.0,1.0
2025-03-12,23.6633,23.709,23.56,23.56,4225,23.5169001334609,23.5623173971603,23.4142392288623,23.4142392288623,4251.30191192791,0.0,1.0
2025-03-13,23.2886,23.55,23.255,23.55,6543,23.1445183236538,23.4043010967618,23.111126199796,23.4043010967618,6583.73216798682,0.0,1.0
2025-03-14,23.7389,23.74,23.54,23.54,2346,23.5920324121409,23.593125606672,23.3943629646613,23.3943629646613,2360.60456458767,0.0,1.0
2025-03-17,23.9548,24.03,23.8844,23.8844,1908,23.8065966841915,23.8813314375875,23.7366322342037,23.7366322342037,1919.8778811736,0.0,1.0
2025-03-18,23.7107,23.74,23.7107,23.72,5794,23.5640068796174,23.593125606672,23.5640068796174,23.5732493424709,5830.06941484268,0.0,1.0
2025-03-19,23.86,23.96,23.86,23.96,7359,23.7123831918784,23.8117645128838,23.7123831918784,23.8117645128838,7404.81201653906,0.0,1.0
2025-03-20,23.8126,23.96,23.7707,23.92,2260,23.6652764457219,23.8117645128838,23.6236356722206,23.7720119844816,2274.06918839221,0.0,1.0
2025-03-21,23.7589,23.7589,23.68,23.68,108129,23.611908676342,23.611908676342,23.5334968140688,23.5334968140688,108802.135960912,0.0,1.0
2025-03-24,24.04,24.04,23.97,24.0,2445,23.8912695696881,23.8912695696881,23.8217026449843,23.8515170412859,2460.22086974289,0.0,1.0
2025-03-25,24.094,24.12,24.02,24.12,3115,23.9449354830309,23.9707746264923,23.871393305487,23.9707746264923,3134.39182382378,0.0,1.0
2025-03-26,23.7895,23.98,23.7661,23.975,1468,23.6423193605696,23.8316407770848,23.6190641314544,23.8266717110346,1477.13874715034,0.0,1.0
2025-03-27,23.7639,23.825,23.61,23.65,2946,23.6168777423923,23.6775997295265,23.463929889365,23.5036824177672,2964.33974734665,0.0,1.0
2025-03-28,23.3,23.39,23.3,23.39,39739,23.1558477942484,23.2452909831532,23.1558477942484,23.2452909831532,39986.3873794328,0.0,1.0
2025-03-31,23.3826,23.409,23.0,23.0,19670,23.2379367653988,23.2641734341442,22.8577038312323,22.8577038312323,19792.451741449,0.0,1.0
2025-04-01,23.4244,23.4244,23.315,23.4,1625,23.2794781575791,23.2794781575791,23.1707549923992,23.2552291152538,1635.11611997227,0.0,1.0
2025-04-02,23.5,23.5,23.4,23.4,755,23.3546104362591,23.3546104362591,23.2552291152538,23.2552291152538,759.700104971734,0.0,1.0
2025-04-03,22.6877,23.02,22.6877,22.98,3056,22.5473359657326,22.8775800954334,22.5473359657326,22.8378275670313,3075.02453085247,0.0,1.0
2025-04-04,21.42,22.01,21.42,21.88,40465,21.2874789593477,21.8738287532793,21.2874789593477,21.7446330359723,40716.9069505711,0.0,1.0
2025-04-07,21.246,22.4799,20.6499,20.65,58345,21.1145554607983,22.3408215806835,20.5221434062854,20.5222427876064,58708.2153967893,0.0,1.0
2025-04-08,21.11,21.96,21.0,21.93,9865,20.9793968642311,21.8241380927766,20.8700774111252,21.794323696475,9926.41262986244,0.0,1.0
2025-04-09,23.0156,23.0156,20.8615,21.22,13256,22.8732073173092,22.8732073173092,20.7324342815328,21.088716317337,13338.5226377553,0.0,1.0
2025-04-10,22.1862,22.69,21.85,22.3142,2879,22.0489386408907,22.5496217361157,21.7148186396707,22.1761467317776,2896.92265193857,0.0,1.0
2025-04-11,22.57,22.6762,22.33,22.335,1624,22.4303641509093,22.535907113817,22.1918489804964,22.1968180465467,1634.10989466768,0.0,1.0
2025-04-14,22.915,22.915,22.8231,22.83,1334,22.7732297083778,22.7732297083778,22.6818982743739,22.6887555855232,1342.30455633416,0.0,1.0
2025-04-15,22.7719,22.89,22.7719,22.89,138,22.6310150380191,22.7483843781264,22.6310150380191,22.7483843781264,138.859092034569,0.0,1.0
2025-04-16,22.3075,22.56,22.3075,22.56,170,22.1694881832702,22.4204260188088,22.1694881832702,22.4204260188088,171.058301781715,0.0,1.0
2025-04-17,22.3733,22.5999,22.33,22.33,24967,22.2348810924918,22.4600791658899,22.1918489804964,22.1918489804964,25122.4271799063,0.0,1.0
2025-04-21,21.9657,21.98,21.9657,21.98,191,21.8298028280739,21.8440143569777,21.8298028280739,21.8440143569777,192.18903317828,0.0,1.0
2025-04-22,22.4192,22.5071,22.4192,22.5071,670,22.2804971188332,22.3678532999969,22.2804971188332,22.3678532999969,674.170954080877,0.0,1.0
2025-04-23,22.709,22.83,22.68,22.83,6401,22.5685041871067,22.6887555855232,22.5396836040152,22.6887555855232,6440.84817473387,0.0,1.0
2025-04-24,23.1323,23.1323,22.9244,22.96,4250,22.9891853189224,22.9891853189224,22.7825715525523,22.8179513028302,4276.45754454288,0.0,1.0
2025-04-25,23.25,23.2697,23.1,23.1,3674,23.1061571337457,23.1257352539838,22.9570851522377,22.9570851522377,3696.87176909424,0.0,1.0
2025-04-28,23.3076,23.3076,23.225,23.225,11256,23.1634007746448,23.1634007746448,23.0813118034944,23.0813118034944,11326.0720285587,0.0,1.0
2025-04-29,23.4234,23.4234,23.3099,23.31,1755,23.278484344369,23.278484344369,23.1656865450279,23.1657859263489,1765.92540957006,0.0,1.0
2025-04-30,23.445,23.445,23.26,23.42,1400,23.2999507097062,23.2999507097062,23.1160952658463,23.2751053794548,1408.71542643765,0.0,1.0
2025-05-01,23.5411,23.663,23.51,23.5301,13835,23.3954561591923,23.5166019894979,23.3645485683597,23.3845242138817,13921.1270891178,0.0,1.0
2025-05-02,23.955,23.99,23.9301,23.9301,9705,23.8067954468335,23.8415789091854,23.7820494979032,23.7820494979032,9765.41658112672,0.0,1.0
2025-05-05,23.9297,24.02,23.9297,23.98,15910,23.7816519726191,23.871393305487,23.7816519726191,23.8316407770848,16009.0445961593,0.0,1.0
2025-05-06,23.735,24.41,23.725,23.77,6327,23.5881565406217,24.2589804574079,23.5782184085212,23.6229400029736,6366.38750219359,0.0,1.0
2025-05-07,23.6846,23.7,23.65,23.7,8379,23.538068354835,23.5533730782698,23.5036824177672,23.5533730782698,8431.16182722935,0.0,1.0
2025-05-08,23.7463,23.91,23.7463,23.82,4823,23.5993866298953,23.7620738523811,23.5993866298953,23.6726306634763,4853.02464407771,0.0,1.0
2025-05-09,23.7005,23.88,23.7005,23.779,6850,23.5538699848749,23.7322594560795,23.5538699848749,23.6318843218641,6892.6433364985,0.0,1.0
2025-05-12,24.3572,24.39,24.235,24.27,32675,24.206507119917,24.2391041932068,24.0850631456485,24.1198466080004,32878.4118277503,0.0,1.0
2025-05-13,24.4416,24.54,24.34,24.44,25950,24.2903849548456,24.3881761747148,24.1894135327041,24.2887948537095,26111.5466543264,0.0,1.0
2025-05-14,24.4221,24.5,24.37,24.48,9928,24.2710055972495,24.3484236463127,24.2192279290057,24.3285473821116,9989.80482405216,0.0,1.0
2025-05-15,24.5449,24.63,24.48,24.48,6563,24.3930458594441,24.4776193636197,24.3285473821116,24.3285473821116,6603.85667407879,0.0,1.0
2025-05-16,24.7068,24.7068,24.579,24.6195,11072,24.5539442181518,24.5539442181518,24.4269348899069,24.4671843249141,11140.9265725126,0.0,1.0
2025-05-19,24.8008,24.81,24.69,24.69,1402,24.6473626598968,24.6565057414293,24.5372481562229,24.5372481562229,1410.72787704685,0.0,1.0
2025-05-20,24.7283,24.78,23.7403,24.77,219141,24.5753112021679,24.6266913451277,23.593423750635,24.6167532130272,220505.219474981,0.0,1.0
2025-05-21,24.4836,24.81,24.4836,24.75,4086,24.3321251096678,24.6565057414293,24.3321251096678,24.5968769488261,4111.43659458875,0.0,1.0
2025-05-22,24.4566,24.6,24.35,24.39,10728,24.3052921529964,24.4478049673181,24.1993516648047,24.2391041932068,10794.7850677308,0.0,1.0
2025-05-23,24.2583,24.36,24.141,24.141,13005,24.1082189934427,24.2092897969052,23.9916447039035,23.9916447039035,13085.9600863012,0.0,1.0
2025-05-27,24.6525,24.7,24.57,24.59,7516,24.4999801608459,24.5471862883234,24.4179905710164,24.4378668352175,7562.78938936098,0.0,1.0
2025-05-28,24.4775,24.62,24.4775,24.61,10203,24.3260628490865,24.4676812315191,24.3260628490865,24.4577430994186,10266.5167828167,0.0,1.0
2025-05-29,24.5638,24.71,24.48,24.6795,5967,24.4118289291141,24.557124420424,24.3285473821116,24.5268131175173,6004.1463925382,0.0,1.0
2025-05-30,24.6166,24.6166,24.535,24.535,485,24.4643022666049,24.4643022666049,24.3832071086646,24.3832071086646,488.019272730187,0.0,1.0
2025-06-02,24.71,24.71,24.5,24.58,40432,24.557124420424,24.557124420424,24.3484236463127,24.427928703117,40683.7015155193,0.0,1.0
2025-06-03,24.7671,24.7671,24.58,24.6889,17590,24.613871154718,24.613871154718,24.427928703117,24.5361549616918,17699.5031078845,0.0,1.0
2025-06-04,24.9406,24.99,24.9,24.91,8602,24.7862977466623,24.835392119239,24.7459489303341,24.7558870624347,8655.55007015477,0.0,1.0
2025-06-05,24.8783,25.01,24.87,24.96,12480,24.724383183676,24.85526838344,24.7161345340325,24.8055777229373,12557.6918013871,0.0,1.0
2025-06-06,25.0934,25.1693,24.57,25.13,7300,24.9381524051585,25.0135828278016,24.4179905710164,24.9745259686465,7345.44472356775,0.0,1.0
2025-06-09,25.125,25.21,25.12,25.1515,2097,24.9695569025962,25.0540310254507,24.9645878365459,24.9958929526626,2110.05446374268,0.0,1.0
2025-06-10,25.2883,25.29,25.235,25.235,2574,25.1318465997979,25.133536082255,25.0788763557021,25.0788763557021,2590.02393403609,0.0,1.0
2025-06-11,25.2266,25.43,25.2,25.37,2741,25.0705283247376,25.2726699316625,25.0440928933502,25.2130411390593,2758.06355990401,0.0,1.0
2025-06-12,25.305,25.325,25.219,25.219,17187,25.1484432804058,25.1683195446069,25.0629753443412,25.0629753443412,17293.9943101314,0.0,1.0
2025-06-13,24.9217,25.07,24.9217,25.07,1519,24.7675146769923,24.9148971760432,24.7675146769923,24.9148971760432,1528.45623768485,0.0,1.0
2025-06-16,24.9591,25.075,24.9591,24.98,1118,24.9591,25.075,24.9591,24.98,1118,0.155378,1.0
2025-06-17,24.702,24.875,24.6,24.85,116314,24.702,24.875,24.6,24.85,116314,0.0,1.0
2025-06-18,24.6065,24.78,24.6065,24.779,114860,24.6065,24.78,24.6065,24.779,114860,0.0,1.0
2025-06-20,24.4333,24.57,24.4333,24.57,1217,24.4333,24.57,24.4333,24.57,1217,0.0,1.0
2025-06-23,24.6922,24.6922,24.4071,24.4071,7799,24.6922,24.6922,24.4071,24.4071,7799,0.0,1.0
2025-06-24,25.0466,25.0466,24.92,24.92,267,25.0466,25.0466,24.92,24.92,267,0.0,1.0
2025-06-25,25.0291,25.11,25.0291,25.08,1668,25.0291,25.11,25.0291,25.08,1668,0.0,1.0
2025-06-26,25.2295,25.2295,25.155,25.155,720,25.2295,25.2295,25.155,25.155,720,0.0,1.0
2025-06-27,25.4015,25.445,25.27,25.4299,7496,25.4015,25.445,25.27,25.4299,7496,0.0,1.0
2025-06-30,25.5,25.5681,25.415,25.435,62590,25.5,25.5681,25.415,25.435,62590,0.0,1.0
2025-07-01,25.5126,25.522,25.5126,25.515,2086,25.5126,25.522,25.5126,25.515,2086,0.0,1.0
2025-07-02,25.5922,25.5922,25.485,25.485,679,25.5922,25.5922,25.485,25.485,679,0.0,1.0
2025-07-03,25.7103,25.7103,25.695,25.695,131,25.7103,25.7103,25.695,25.695,131,0.0,1.0
2025-07-07,25.4822,25.61,25.44,25.61,15971,25.4822,25.61,25.44,25.61,15971,0.0,1.0
2025-07-08,25.5245,25.5606,25.5,25.51,11117,25.5245,25.5606,25.5,25.51,11117,0.0,1.0
2025-07-09,25.6672,25.6672,25.575,25.665,11034,25.6672,25.6672,25.575,25.665,11034,0.0,1.0
2025-07-10,25.695,25.73,25.61,25.62,1187,25.695,25.73,25.61,25.62,1187,0.0,1.0
2025-07-11,25.5467,25.57,25.53,25.55,498,25.5467,25.57,25.53,25.55,498,0.0,1.0
2025-07-14,25.555,25.58,25.5,25.54,2206,25.555,25.58,25.5,25.54,2206,0.0,1.0
2025-07-15,25.4983,25.595,25.49,25.595,1122,25.4983,25.595,25.49,25.595,1122,0.0,1.0
2025-07-16,25.495,25.5,25.42,25.44,18685,25.495,25.5,25.42,25.44,18685,0.0,1.0
2025-07-17,25.6453,25.65,25.545,25.5636,1620,25.6453,25.65,25.545,25.5636,1620,0.0,1.0
2025-07-18,25.5521,25.6,25.5153,25.6,974,25.5521,25.6,25.5153,25.6,974,0.0,1.0
2025-07-21,25.6279,25.72,25.6279,25.71,6479,25.6279,25.72,25.6279,25.71,6479,0.0,1.0
2025-07-22,25.6695,25.6695,25.58,25.58,1314,25.6695,25.6695,25.58,25.58,1314,0.0,1.0
2025-07-23,25.9043,25.9043,25.8,25.8,1062,25.9043,25.9043,25.8,25.8,1062,0.0,1.0
2025-07-24,25.9077,25.955,25.9077,25.93,667,25.9077,25.955,25.9077,25.93,667,0.0,1.0
2025-07-25,25.952,25.965,25.895,25.895,18954,25.952,25.965,25.895,25.895,18954,0.0,1.0
2025-07-28,25.8247,25.885,25.79,25.885,62397,25.8247,25.885,25.79,25.885,62397,0.0,1.0
2025-07-29,25.685,25.74,25.685,25.7391,755,25.685,25.74,25.685,25.7391,755,0.0,1.0
2025-07-30,25.5801,25.71,25.505,25.71,9147,25.5801,25.71,25.505,25.71,9147,0.0,1.0
2025-07-31,25.4706,25.7299,25.4706,25.698,11976,25.4706,25.7299,25.4706,25.698,11976,0.0,1.0
2025-08-01,25.2202,25.31,25.13,25.25,11921,25.2202,25.31,25.13,25.25,11921,0.0,1.0
2025-08-04,25.6158,25.6158,25.52,25.52,256,25.6158,25.6158,25.52,25.52,256,0.0,1.0
2025-08-05,25.4522,25.59,25.4522,25.5756,5198,25.4522,25.59,25.4522,25.5756,5198,0.0,1.0
2025-08-06,25.5851,25.63,25.49,25.49,3104,25.5851,25.63,25.49,25.49,3104,0.0,1.0
2025-08-07,25.53,25.66,25.49,25.66,5409,25.53,25.66,25.49,25.66,5409,0.0,1.0
2025-08-08,25.7877,25.7877,25.7106,25.75,4065,25.7877,25.7877,25.7106,25.75,4065,0.0,1.0
2025-08-11,25.7218,25.84,25.7218,25.79,324,25.7218,25.84,25.7218,25.79,324,0.0,1.0
2025-08-12,26.0285,26.0285,25.89,25.89,251,26.0285,26.0285,25.89,25.89,251,0.0,1.0
2025-08-13,26.155,26.18,26.12,26.18,7558,26.155,26.18,26.12,26.18,7558,0.0,1.0
2025-08-14,26.1247,26.1247,26.09,26.09,1373,26.1247,26.1247,26.09,26.09,1373,0.0,1.0
2025-08-15,26.1259,26.165,26.1259,26.165,445,26.1259,26.165,26.1259,26.165,445,0.0,1.0
2025-08-18,26.127,26.17,26.05,26.17,5246,26.127,26.17,26.05,26.17,5246,0.0,1.0
2025-08-19,26.0152,26.05,26.0152,26.05,11458,26.0152,26.05,26.0152,26.05,11458,0.0,1.0
2025-08-20,25.9262,25.9262,25.77,25.8598,11360,25.9262,25.9262,25.77,25.8598,11360,0.0,1.0
2025-08-21,25.8438,25.8438,25.8438,25.8438,11360,25.8438,25.8438,25.8438,25.8438,11360,0.0,1.0
2025-08-22,26.2,26.21,26.2,26.21,121,26.2,26.21,26.2,26.21,121,0.0,1.0
2025-08-25,26.1343,26.23,26.1343,26.22,42165,26.1343,26.23,26.1343,26.22,42165,0.0,1.0
2025-08-26,26.1785,26.19,26.08,26.1,15238,26.1785,26.19,26.08,26.1,15238,0.0,1.0
2025-08-27,26.2727,26.2727,26.16,26.2,52762,26.2727,26.2727,26.16,26.2,52762,0.0,1.0
2025-08-28,26.33,26.3588,26.29,26.33,47113,26.33,26.3588,26.29,26.33,47113,0.0,1.0
2025-08-29,26.1219,26.1393,26.11,26.115,9992,26.1219,26.1393,26.11,26.115,9992,0.0,1.0
2025-09-02,25.9856,25.9995,25.78,25.88,29107,25.9856,25.9995,25.78,25.88,29107,0.0,1.0
2025-09-03,26.1301,26.25,26.12,26.22,9599,26.1301,26.25,26.12,26.22,9599,0.0,1.0
2025-09-04,26.3632,26.3632,26.171,26.28,2517,26.3632,26.3632,26.171,26.28,2517,0.0,1.0
2025-09-05,26.3413,26.5,26.27,26.49,679,26.3413,26.5,26.27,26.49,679,0.0,1.0
2025-09-08,26.41,26.44,26.41,26.44,154,26.41,26.44,26.41,26.44,154,0.0,1.0
2025-09-09,26.5339,26.5339,26.43,26.448,2786,26.5339,26.5339,26.43,26.448,2786,0.0,1.0
2025-09-10,26.5281,26.58,26.488,26.488,18353,26.5281,26.58,26.488,26.488,18353,0.0,1.0
2025-09-11,26.7461,26.7461,26.7461,26.7461,153,26.7461,26.7461,26.7461,26.7461,153,0.0,1.0
2025-09-12,26.6205,26.655,26.59,26.62,7355,26.6205,26.655,26.59,26.62,7355,0.0,1.0
2025-09-15,26.775,26.775,26.7118,26.77,1242,26.775,26.775,26.7118,26.77,1242,0.0,1.0
2025-09-16,26.8335,26.8335,26.83,26.83,561,26.8335,26.8335,26.83,26.83,561,0.0,1.0
2025-09-17,26.8255,26.89,26.82,26.89,12199,26.8255,26.89,26.82,26.89,12199,0.0,1.0
2025-09-18,27.09,27.14,27.02,27.02,11485,27.09,27.14,27.02,27.02,11485,0.0,1.0
2025-09-19,27.1041,27.1041,27.02,27.02,3945,27.1041,27.1041,27.02,27.02,3945,0.0,1.0
2025-09-22,27.2789,27.2789,27.11,27.11,4959,27.2789,27.2789,27.11,27.11,4959,0.0,1.0
2025-09-23,27.1674,27.3039,27.14,27.3039,4671,27.1674,27.3039,27.14,27.3039,4671,0.0,1.0
2025-09-24,26.9882,26.99,26.93,26.94,38357,26.9882,26.99,26.93,26.94,38357,0.0,1.0
2025-09-25,26.8106,26.88,26.78,26.84,4132,26.8106,26.88,26.78,26.84,4132,0.0,1.0
2025-09-26,26.8665,26.8665,26.76,26.76,1581,26.8665,26.8665,26.76,26.76,1581,0.0,1.0
2025-09-29,26.9704,27.08,26.9487,27.06,1587,26.9704,27.08,26.9487,27.06,1587,0.0,1.0
2025-09-30,27.125,27.125,27.01,27.01,1686,27.125,27.125,27.01,27.01,1686,0.0,1.0
2025-10-01,27.3399,27.41,27.32,27.34,15951,27.3399,27.41,27.32,27.34,15951,0.0,1.0
2025-10-02,27.3385,27.41,27.3,27.36,52191,27.3385,27.41,27.3,27.36,52191,0.0,1.0
2025-10-03,27.4118,27.56,27.37,27.37,17356,27.4118,27.56,27.37,27.37,17356,0.0,1.0
2025-10-06,27.59,27.63,27.48,27.48,127749,27.59,27.63,27.48,27.48,127749,0.0,1.0
2025-10-07,27.43,27.64,27.41,27.609,70335,27.43,27.64,27.41,27.609,70335,0.0,1.0
2025-10-08,27.5966,27.6183,27.57,27.57,7194,27.5966,27.6183,27.57,27.57,7194,0.0,1.0
2025-10-09,27.5056,27.57,27.46,27.53,20570,27.5056,27.57,27.46,27.53,20570,0.0,1.0
2025-10-10,26.8176,27.395,26.8176,27.395,3112,26.8176,27.395,26.8176,27.395,3112,0.0,1.0
2025-10-13,27.1823,27.1823,27.12,27.15,614,27.1823,27.1823,27.12,27.15,614,0.0,1.0
2025-10-14,27.07,27.18,27.035,27.05,28778,27.07,27.18,27.035,27.05,28778,0.0,1.0
2025-10-15,27.2296,27.36,27.22,27.36,739,27.2296,27.36,27.22,27.36,739,0.0,1.0
2025-10-16,27.1606,27.32,27.08,27.32,49767,27.1606,27.32,27.08,27.32,49767,0.0,1.0
2025-10-17,27.3147,27.36,27.12,27.17,7873,27.3147,27.36,27.12,27.17,7873,0.0,1.0
2025-10-20,27.6367,27.67,27.5906,27.625,9421,27.6367,27.67,27.5906,27.625,9421,0.0,1.0
2025-10-21,27.6249,27.66,27.59,27.62,116978,27.6249,27.66,27.59,27.62,116978,0.0,1.0
2025-10-22,27.4728,27.68,27.42,27.6,11793,27.4728,27.68,27.42,27.6,11793,0.0,1.0
2025-10-23,27.5913,27.62,27.5913,27.62,2355,27.5913,27.62,27.5913,27.62,2355,0.0,1.0
2025-10-24,27.7329,27.81,27.7329,27.75,5128,27.7329,27.81,27.7329,27.75,5128,0.0,1.0
2025-10-27,28.0282,28.03,27.94,27.955,12394,28.0282,28.03,27.94,27.955,12394,0.0,1.0
2025-10-28,28.0737,28.1,28.0,28.0,2905,28.0737,28.1,28.0,28.0,2905,0.0,1.0
2025-10-29,27.99,28.175,27.99,28.14,9643,27.99,28.175,27.99,28.14,9643,0.0,1.0
2025-10-30,27.8519,28.02,27.8519,27.95,25261,27.8519,28.02,27.8519,27.95,25261,0.0,1.0
2025-10-31,27.803,27.95,27.715,27.95,3076,27.803,27.95,27.715,27.95,3076,0.0,1.0
2025-11-03,27.745,27.91,27.72,27.91,55991,27.745,27.91,27.72,27.91,55991,0.0,1.0
2025-11-04,27.405,27.62,27.38,27.38,18295,27.405,27.62,27.38,27.38,18295,0.0,1.0
2025-11-05,27.615,27.648,27.495,27.495,9601,27.615,27.648,27.495,27.495,9601,0.0,1.0
2025-11-06,27.26,27.7,27.23,27.52,9876,27.26,27.7,27.23,27.52,9876,0.0,1.0
2025-11-07,27.2278,27.2278,26.97,27.06,6202,27.2278,27.2278,26.97,27.06,6202,0.0,1.0
2025-11-10,27.73,27.73,27.5734,27.5734,2536,27.73,27.73,27.5734,27.5734,2536,0.0,1.0
2025-11-11,27.8153,27.83,27.7,27.7,21962,27.8153,27.83,27.7,27.7,21962,0.0,1.0
2025-11-12,27.8484,27.8484,27.8244,27.83,1398,27.8484,27.8484,27.8244,27.83,1398,0.0,1.0
2025-11-13,27.5378,27.7999,27.52,27.7999,3625,27.5378,27.7999,27.52,27.7999,3625,0.0,1.0
2025-11-14,27.365,27.62,27.21,27.21,46148,27.365,27.62,27.21,27.21,46148,0.0,1.0
2025-11-17,27.2044,27.53,27.1212,27.53,1832,27.2044,27.53,27.1212,27.53,1832,0.0,1.0
2025-11-18,27.0534,27.0885,26.94,26.9951,1290,27.0534,27.0885,26.94,26.9951,1290,0.0,1.0
2025-11-19,27.1516,27.22,27.1516,27.22,628,27.1516,27.22,27.1516,27.22,628,0.0,1.0
2025-11-20,26.7581,27.55,26.7581,27.46,24332,26.7581,27.55,26.7581,27.46,24332,0.0,1.0
2025-11-21,27.0731,27.24,26.815,26.855,5159,27.0731,27.24,26.815,26.855,5159,0.0,1.0
2025-11-24,27.4574,27.49,27.16,27.16,9359,27.4574,27.49,27.16,27.16,9359,0.0,1.0
2025-11-25,27.7273,27.7273,27.43,27.43,4128,27.7273,27.7273,27.43,27.43,4128,0.0,1.0
2025-11-26,28.0097,28.0352,27.9,27.9,19597,28.0097,28.0352,27.9,27.9,19597,0.0,1.0