date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-12,24.8725,24.92,24.87,24.92,350,24.5882366938225,24.6351938249093,24.5857652658706,24.6351938249093,354.046331520272,0.0,1.0
2024-12-13,25.2199,25.2199,25.1665,25.1665,268,24.9316663220237,24.9316663220237,24.8788766209703,24.8788766209703,271.098333849808,0.0,1.0
2024-12-16,25.2484,25.34,25.2484,25.34,5054,24.9598406006758,25.0503937208348,24.9598406006758,25.0503937208348,5112.42902715272,0.0,1.0
2024-12-17,25.0152,25.07,24.9485,25.07,3761,24.7293058013191,24.7834795020256,24.6633681035614,24.7834795020256,3804.48072242212,0.0,1.0
2024-12-18,24.3556,24.6068,24.3556,24.6068,133,24.07724425048,24.3255733310906,24.07724425048,24.3255733310906,134.537605977703,0.0,1.0
2024-12-19,24.1119,24.1119,24.1119,24.1119,3,23.8363294537252,23.8363294537252,23.8363294537252,23.8363294537252,3.03468284160233,0.0,1.0
2024-12-20,24.3605,24.6,24.3605,24.6,4317,24.0820882492658,24.3188510470614,24.0820882492658,24.3188510470614,4366.90860906575,0.0,1.0
2024-12-23,24.613,24.613,24.46,24.465,30449,24.3317024724115,24.3317024724115,24.1804510817529,24.1853939376568,30801.0192813164,0.0,1.0
2024-12-24,24.814,24.814,24.75,24.755,3901,24.5304052797472,24.5304052797472,24.4671367241776,24.4720795800815,3946.09925503023,0.0,1.0
2024-12-26,24.884,24.897,24.85,24.897,1107,24.5996052624014,24.6124566877515,24.5659938422551,24.6124566877515,1119.79796855126,0.0,1.0
2024-12-27,24.7065,24.75,24.635,24.75,4164,24.4241338778139,24.4671367241776,24.3534510383885,24.4671367241776,4212.13978414403,0.0,1.0
2024-12-30,24.4658,24.53,24.2836,24.33,41686,24.1861847946014,24.2496510644071,24.0060671254642,24.0519368282522,42167.9296450116,0.0,1.0
2024-12-31,24.3879,24.52,24.3879,24.52,1300,24.1313727635978,24.2620832529007,24.1313727635978,24.2620832529007,1313.81957879437,0.02245429,1.0
2025-01-02,24.395,24.63,24.385,24.63,2881,24.1383980813423,24.3709262038721,24.1285032676176,24.3709262038721,2911.62631269737,0.0,1.0
2025-01-03,24.5991,24.66,24.455,24.49,26862,24.3403512294629,24.4006106450462,24.1977669636904,24.2323988117267,27147.5550196726,0.0,1.0
2025-01-06,24.507,24.71,24.47,24.69,14743,24.2492199950587,24.4500847136695,24.2126091842774,24.4302950862202,14899.7246539734,0.0,1.0
2025-01-07,24.4181,24.59,24.4181,24.59,12092,24.1612551010463,24.3313469489735,24.1612551010463,24.3313469489735,12220.5433436781,0.0,1.0
2025-01-08,24.5611,24.5611,24.4,24.4,3755,24.3027509373091,24.3027509373091,24.1433454882046,24.1433454882046,3794.91732182529,0.0,1.0
2025-01-10,24.213,24.48,24.21,24.48,80291,23.9583124715532,24.222503998002,23.9553440274358,24.222503998002,81144.5290776762,0.0,1.0
2025-01-13,24.36,24.36,24.23,24.24,6542,24.103766233306,24.103766233306,23.9751336548852,23.9850284686099,6611.54437267135,0.0,1.0
2025-01-14,24.4175,24.4175,24.3599,24.36,2339,24.1606614122228,24.1606614122228,24.1036672851687,24.103766233306,2363.86461138464,0.0,1.0
2025-01-15,24.661,24.74,24.661,24.74,66327,24.4016001264186,24.4797691548436,24.4016001264186,24.4797691548436,67032.0855405341,0.0,1.0
2025-01-16,24.9692,24.9859,24.85,24.85,9309,24.7065582854131,24.7230826243333,24.588612105815,24.588612105815,9407.95881461292,0.0,1.0
2025-01-17,25.035,25.12,25.035,25.12,5659,24.7716661597214,24.8557720763812,24.7716661597214,24.8557720763812,5719.15768953643,0.0,1.0
2025-01-21,25.3367,25.3367,25.23,25.26,6840,25.0701926897949,25.0701926897949,24.9646150273526,24.9942994685266,6912.71224534883,0.0,1.0
2025-01-22,25.2493,25.39,25.2493,25.37,5940,24.9837120178412,25.1229320469474,24.9837120178412,25.103142419498,6003.14484464505,0.0,1.0
2025-01-23,25.3607,25.3607,25.23,25.23,342,25.0939402427341,25.0939402427341,24.9646150273526,24.9646150273526,345.635612267442,0.0,1.0
2025-01-24,25.4637,25.5,25.44,25.448,6311,25.1958568240982,25.2317749979188,25.1724061155707,25.1803219665505,6378.08873982406,0.0,1.0
2025-01-27,25.1886,25.21,25.0157,25.16,2577,24.9236504985324,24.9448253999032,24.7525691692328,24.8953513312799,2604.39465734854,0.0,1.0
2025-01-28,25.0483,25.12,25.0483,25.12,4282,24.7848262619753,24.8557720763812,24.7848262619753,24.8557720763812,4327.51956645961,0.0,1.0
2025-01-29,24.9831,25.14,24.98,25.14,5424,24.7203120764904,24.8755617038305,24.7172446842357,24.8755617038305,5481.6595349082,0.0,1.0
2025-01-30,25.3601,25.4,25.21,25.33,9956,25.1072895833004,25.1467918271548,24.9586859040383,25.077489644954,10056.2489934372,0.01409125,1.0
2025-01-31,25.2757,25.53,25.2757,25.35,1414,25.0237309521897,25.2754958798135,25.0237309521897,25.09729026844,1428.23785423063,0.0,1.0
2025-02-03,25.24,25.29,25.0,25.0,13942,24.9883868392673,25.0378883979821,24.7507793574359,24.7507793574359,14082.3848399458,0.0,1.0
2025-02-04,25.1965,25.24,25.17,25.2,5811,24.9453204831853,24.9883868392673,24.9190846570664,24.9487855922954,5869.51214351782,0.0,1.0
2025-02-05,25.414,25.44,25.3099,25.37,6776,25.160652263595,25.1863930741268,25.0575900183507,25.1170908919259,6844.22892522402,0.0,1.0
2025-02-06,25.42,25.45,25.29,25.45,2721,25.1665924506408,25.1962933858697,25.0378883979821,25.1962933858697,2748.39830365032,0.0,1.0
2025-02-07,25.205,25.4,25.205,25.4,1924,24.9537357481668,25.1467918271548,24.9537357481668,25.1467918271548,1943.37314818935,0.0,1.0
2025-02-10,25.43,25.43,25.28,25.35,8269,25.1764927623838,25.1764927623838,25.0279880862392,25.09729026844,8352.26224655804,0.0,1.0
2025-02-11,25.376,25.376,25.24,25.2483,6845,25.1230310789717,25.1230310789717,24.9883868392673,24.9966040980139,6913.92370028902,0.0,1.0
2025-02-12,25.2785,25.31,25.27,25.31,1723,25.0265030394777,25.0576890214681,25.0180877744962,25.0576890214681,1740.34923821738,0.0,1.0
2025-02-13,25.3736,25.3736,25.29,25.29,706,25.1206550041534,25.1206550041534,25.0378883979821,25.0378883979821,713.108857911475,0.0,1.0
2025-02-14,25.1809,25.36,25.18,25.36,4761,24.9298759968663,25.107190580183,24.9289849688094,25.107190580183,4808.93947948517,0.0,1.0
2025-02-18,25.1856,25.1856,25.14,25.14,1389,24.9345291433855,24.9345291433855,24.8893837218375,24.8893837218375,1402.98612413461,0.0,1.0
2025-02-19,25.3192,25.3192,25.2,25.2,1919,25.0667973082716,25.0667973082716,24.9487855922954,24.9487855922954,1938.32280217014,0.0,1.0
2025-02-20,25.1901,25.2,25.0899,25.19,125212,24.9389842836698,24.9487855922954,24.8397831600052,24.9388852805524,126472.785151291,0.0,1.0
2025-02-21,24.9059,25.085,24.9059,25.085,4086,24.6576174239345,24.8349320072512,24.6576174239345,24.8349320072512,4127.14276689275,0.0,1.0
2025-02-24,24.8151,24.9486,24.8151,24.84,6000,24.5677225933083,24.699891755077,24.5677225933083,24.5923743695483,6060.41522304369,0.0,1.0
2025-02-25,24.8007,24.83,24.78,24.78,1593,24.5534661443984,24.5824740578053,24.5329724990904,24.5329724990904,1609.0402417181,0.0,1.0
2025-02-26,24.887,24.95,24.8436,24.89,5916,24.6389058347403,24.701277798721,24.5959384817758,24.6418759282632,5975.56940992107,0.0,1.0
2025-02-27,24.6029,24.98,24.6029,24.966,25131,24.371692628978,24.745248806924,24.371692628978,24.7313803728448,25369.4107057975,0.01419617,1.0
2025-02-28,24.8578,24.8578,24.58,24.7,4060,24.6241971894618,24.6241971894618,24.3490078332343,24.4678801253412,4098.5160743917,0.0,1.0
2025-03-03,24.6369,24.97,24.6369,24.9,13520,24.4053731117416,24.7353427825817,24.4053731117416,24.666000612186,13648.2604250679,0.0,1.0
2025-03-04,24.329,24.59,24.329,24.37,6424,24.1003666222439,24.3589138575765,24.1003666222439,24.1409813220471,6484.94267534294,0.0,1.0
2025-03-05,24.6035,24.63,24.44,24.44,132809,24.3722869904385,24.3985379549455,24.2103234924428,24.2103234924428,134068.921508347,0.0,1.0
2025-03-06,24.19,24.38,24.0768,24.32,9427,23.9626728838868,24.1508873463894,23.8505366883326,24.0914512003359,9516.43128898781,0.0,1.0
2025-03-07,24.3468,24.3468,23.98,24.09,9510,24.1179993455731,24.1179993455731,23.7546463726997,23.8636126404643,9600.21868656777,0.0,1.0
2025-03-10,23.91,24.11,23.858,24.11,5587,23.6853042023039,23.8834246891488,23.6337928757243,23.8834246891488,5640.00229251884,0.0,1.0
2025-03-11,23.74,23.8247,23.67,23.79,5467,23.5169017884858,23.6008058146646,23.4475596180901,23.566431910197,5518.86388637917,0.0,1.0
2025-03-12,23.7,23.83,23.6167,23.83,2494,23.4772776911168,23.606056007566,23.394760508346,23.606056007566,2517.65987426919,0.0,1.0
2025-03-13,23.4104,23.63,23.4104,23.63,802,23.1903992261655,23.4079355207211,23.1903992261655,23.4079355207211,809.608347700034,0.0,1.0
2025-03-14,23.83,23.83,23.6498,23.6498,3831,23.606056007566,23.606056007566,23.4275494489188,23.4275494489188,3867.34361600852,0.0,1.0
2025-03-17,24.1,24.1201,23.94,23.94,5189,23.8735186648066,23.8934297737345,23.7150222753307,23.7150222753307,5238.22657882229,0.0,1.0
2025-03-18,23.8913,23.8913,23.8548,23.8548,184,23.666779936784,23.666779936784,23.6306229479348,23.6306229479348,185.745556080806,0.0,1.0
2025-03-19,24.1263,24.21,23.9983,23.9983,2538,23.8995715088267,23.9824849325712,23.772774397246,23.772774397246,2562.07728985372,0.0,1.0
2025-03-20,24.0244,24.14,24.02,24.11,2323,23.7986291207792,23.9131427621755,23.7942704700686,23.8834246891488,2345.03764552018,0.0,1.0
2025-03-21,23.9422,23.95,23.85,23.855,4873,23.717201600686,23.7249282996729,23.6258680562505,23.6308210684216,4919.22877598786,0.0,1.0
2025-03-24,24.37,24.37,24.29,24.29,4085,24.1409813220471,24.1409813220471,24.0617331273092,24.0617331273092,4123.75324233747,0.0,1.0
2025-03-25,24.2766,24.3,24.25,24.3,3490,24.0484590546906,24.0716391516514,24.0221090299402,24.0716391516514,3523.10864522833,0.0,1.0
2025-03-26,24.1956,24.36,24.17,24.31,2067,23.9682202575184,24.1310752977049,23.9428608352023,24.0815451759937,2086.60904575558,0.0,1.0
2025-03-27,24.05,24.17,24.05,24.17,26971,23.8239885430954,23.9428608352023,23.8239885430954,23.9428608352023,27226.8662666055,0.0,1.0
2025-03-28,23.83,23.86,23.7395,23.86,11269,23.65682438232,23.6866063685336,23.5669820572424,23.6866063685336,11351.4927303892,0.05125,1.0
2025-03-31,24.03,24.04,23.82,23.82,6869,23.8553709570772,23.8652982858151,23.6468970535821,23.6468970535821,6919.28330508861,0.0,1.0
2025-04-01,24.11,24.11,23.85,23.95,945,23.9347895869801,23.9347895869801,23.6766790397957,23.7759523271743,951.917706115698,0.0,1.0
2025-04-02,24.3082,24.3082,24.3082,24.3082,4,24.1315492425645,24.1315492425645,24.1315492425645,24.1315492425645,4.02928129572782,0.0,1.0
2025-04-03,23.4037,23.7,23.4037,23.7,24563,23.233622358225,23.5277691087278,23.233622358225,23.5277691087278,24742.8091167407,0.0,1.0
2025-04-04,22.0419,22.56,22.0419,22.525,4185,21.8817187307033,22.3960536326118,21.8817187307033,22.3613079820293,4215.63555565524,0.0,1.0
2025-04-07,21.8906,22.07,21.64,21.96,6237,21.7315182468995,21.9096145244567,21.4827393887287,21.8004139083402,6282.6568603636,0.0,1.0
2025-04-08,21.6253,21.76,21.47,21.76,967,21.468146215484,21.601867333583,21.3139748001851,21.601867333583,974.078753242204,0.0,1.0
2025-04-09,23.2108,23.2108,21.57,21.7,2333,23.0421241868717,23.0421241868717,21.4132480875637,21.5423033611559,2350.07831573326,0.0,1.0
2025-04-10,22.6776,22.76,22.36,22.76,1865,22.512799018569,22.594600207369,22.1975070578546,22.594600207369,1878.6524041331,0.0,1.0
2025-04-11,23.0207,23.0207,22.59,22.59,1447,22.853405667565,22.853405667565,22.4258356188254,22.4258356188254,1457.59250872954,0.0,1.0
2025-04-14,23.2678,23.35,23.1401,23.32,10524,23.0987099606775,23.1803126029027,22.971937972695,23.1505306166891,10601.0390890599,0.0,1.0
2025-04-15,23.1826,23.1906,23.1826,23.1906,352,23.014129119831,23.0220709828212,23.014129119831,23.0220709828212,354.576754024048,0.0,1.0
2025-04-16,22.8802,22.8905,22.7599,22.8905,552,22.7139266987981,22.7241518473981,22.5945009340816,22.7241518473981,556.04081881044,0.0,1.0
2025-04-17,22.9378,23.06,22.9378,23.01,3405,22.7711081123281,22.8924200695048,22.7711081123281,22.8427834258155,3429.92570298832,0.0,1.0
2025-04-21,22.3478,22.559,22.2,22.559,3347,22.1853957167944,22.395060899738,22.0386697980488,22.395060899738,3371.50112420026,0.0,1.0
2025-04-22,22.8753,22.8753,22.68,22.68,2278,22.7090623077165,22.7090623077165,22.5151815774661,22.5151815774661,2294.675697917,0.0,1.0
2025-04-23,23.13,23.25,23.09,23.25,2952,22.9619113706698,23.0810393155241,22.9222020557184,23.0810393155241,2973.60959624714,0.0,1.0
2025-04-24,23.51,23.51,23.45,23.4859,3485,23.3391498627085,23.3391498627085,23.2795858902813,23.3152250004502,3510.51132890287,0.0,1.0
2025-04-25,23.63,23.63,23.39,23.4,7793,23.4582778075628,23.4582778075628,23.2200219178542,23.229949246592,7850.04728440174,0.0,1.0
2025-04-28,23.6862,23.6862,23.52,23.6259,12668,23.5140693950696,23.5140693950696,23.3490771914463,23.4542076027803,12760.73386357,0.0,1.0
2025-04-29,23.7757,23.79,23.68,23.71,2937,23.6226575347122,23.6368654866441,23.5275735487067,23.5573804408714,2956.02773724293,0.01988304,1.0
2025-04-30,23.93,23.93,23.59,23.59,12797,23.7759643167462,23.7759643167462,23.4381528722124,23.4381528722124,12879.9070321749,0.0,1.0
2025-05-01,23.67,23.86,23.67,23.78,8226,23.5176379179851,23.7064149016952,23.5176379179851,23.6269298559225,8279.29321299296,0.0,1.0
2025-05-02,23.9886,24.03,23.969,23.969,6693,23.8341871127747,23.8753206239621,23.8147132765604,23.8147132765604,6736.36147271601,0.0,1.0
2025-05-05,23.8976,23.98,23.8976,23.98,9188,23.7437728732083,23.8256424703541,23.7437728732083,23.8256424703541,9247.52565535854,0.0,1.0
2025-05-06,23.6946,23.72,23.65,23.65,8946,23.5420795695602,23.567316071593,23.4977666565419,23.4977666565419,9003.95782682167,0.0,1.0
2025-05-07,23.8035,23.87,23.72,23.79,2336,23.6502785881182,23.7163505324167,23.567316071593,23.6368654866441,2351.13408042203,0.0,1.0
2025-05-08,23.8486,24.09,23.78,23.82,13873,23.6950882826726,23.9349344082916,23.6269298559225,23.6666723788088,13962.8780383967,0.0,1.0
2025-05-09,23.8012,23.93,23.8012,23.93,3196,23.6479933930523,23.7759643167462,23.6479933930523,23.7759643167462,3216.70570249519,0.0,1.0
2025-05-12,24.327,24.3299,24.17,24.17,5519,24.1704088563931,24.1732901893023,24.0144194540642,24.0144194540642,5554.75556072308,0.0,1.0
2025-05-13,24.3762,24.46,24.36,24.36,7238,24.2192921595432,24.3025527449901,24.2031964377743,24.2031964377743,7284.89232623914,0.0,1.0
2025-05-14,24.2342,24.2342,24.2342,24.2342,9,24.0782062032968,24.0782062032968,24.0782062032968,24.0782062032968,9.05830767285881,0.0,1.0
2025-05-15,24.4634,24.4634,24.21,24.21,2105,24.3059308594354,24.3059308594354,24.0541619769505,24.0541619769505,2118.63751681865,0.0,1.0
2025-05-16,24.6523,24.6523,24.513,24.52,3245,24.4936149237661,24.4936149237661,24.3552115878145,24.3621665293196,3266.02315538077,0.0,1.0
2025-05-19,24.76,24.76,24.61,24.64,6851,24.6006216666376,24.6006216666376,24.4515872058138,24.4813940979786,6895.38509630619,0.0,1.0
2025-05-20,24.6604,24.7,24.63,24.7,4271,24.5016627846506,24.5410078823081,24.471458467257,24.5410078823081,4298.67023008667,0.0,1.0
2025-05-21,24.3,24.54,24.3,24.54,2553,24.1435826534448,24.3820377907628,24.1435826534448,24.3820377907628,2569.53994320095,0.0,1.0
2025-05-22,24.22,24.24,24.0989,24.17,1462,24.0640976076721,24.0839688691153,23.9437771196338,24.0144194540642,1471.4717575244,0.0,1.0
2025-05-23,24.0578,24.1,24.0578,24.09,1664,23.9029416773681,23.9448700390131,23.9029416773681,23.9349344082916,1674.78044084856,0.0,1.0
2025-05-27,24.4666,24.4666,24.28,24.28,1819,24.3091102612663,24.3091102612663,24.1237113920016,24.1237113920016,1830.7846285478,0.0,1.0
2025-05-28,24.3005,24.3005,24.3005,24.3005,71,24.1440794349809,24.1440794349809,24.1440794349809,24.1440794349809,71.4599827525528,0.0,1.0
2025-05-29,24.42,24.42,24.34,24.3504,739,24.2793052270645,24.2793052270645,24.1997661436016,24.2101062244518,743.282389311677,0.01660187,1.0
2025-05-30,24.4861,24.4861,24.3,24.34,3236,24.3450243947758,24.3450243947758,24.1599966018701,24.1997661436016,3254.75211341351,0.0,1.0
2025-06-02,24.59,24.59,24.3599,24.37,11849,24.4483257794233,24.4483257794233,24.219551490613,24.2295932999002,11917.6631000731,0.0,1.0
2025-06-03,24.733,24.74,24.55,24.55,12762,24.5905018911133,24.5974615609163,24.4085562376918,24.4085562376918,12835.9537921456,0.0,1.0
2025-06-04,24.6967,24.8,24.6967,24.8,3169,24.554411031992,24.6571158735135,24.554411031992,24.6571158735135,3187.36385890217,0.0,1.0
2025-06-05,24.6419,24.74,24.64,24.65,2937,24.4999267598199,24.5974615609163,24.4980377065876,24.5079800920205,2954.0194552211,0.0,1.0
2025-06-06,24.7865,24.83,24.71,24.83,2125,24.6436936531792,24.6869430298121,24.5676344046177,24.6869430298121,2137.31404233736,0.0,1.0
2025-06-09,24.61,24.73,24.61,24.62,5901,24.468210550289,24.5875191754835,24.468210550289,24.4781529357219,5935.19537121544,0.0,1.0
2025-06-10,24.7058,24.74,24.6899,24.69,17190,24.5634586027359,24.5974615609163,24.5476502098977,24.547749633752,17289.613358955,0.0,1.0
2025-06-11,24.77,24.88,24.72,24.77,11360,24.6272887172149,24.7366549569765,24.5775767900506,24.6272887172149,11425.8294216247,0.0,1.0
2025-06-12,24.9427,24.9427,24.88,24.88,401,24.7989937136406,24.7989937136406,24.7366549569765,24.7366549569765,403.323732224603,0.0,1.0
2025-06-13,24.7081,24.84,24.7081,24.84,285,24.5657453513855,24.696885415245,24.5657453513855,24.696885415245,286.65153038407,0.0,1.0
2025-06-16,24.8006,24.97,24.77,24.91,1644,24.6577124166395,24.8261364258723,24.6272887172149,24.7664821132751,1653.52672263653,0.0,1.0
2025-06-17,24.5886,24.76,24.5886,24.72,200203,24.4469338454627,24.6173463317821,24.4469338454627,24.5775767900506,201363.145043796,0.0,1.0
2025-06-18,24.59,24.69,24.59,24.66,11227,24.4483257794233,24.547749633752,24.4483257794233,24.5179224774534,11292.0587074455,0.0,1.0
2025-06-20,24.5144,24.5144,24.5144,24.5144,68,24.3731613455508,24.3731613455508,24.3731613455508,24.3731613455508,68.3940493547957,0.0,1.0
2025-06-23,24.7042,24.7042,24.51,24.61,5007,24.5618678210667,24.5618678210667,24.3687866959603,24.468210550289,5036.01478116855,0.0,1.0
2025-06-24,25.0437,25.05,24.9,24.9,7334,24.8994118065125,24.9056755093352,24.7565397278422,24.7565397278422,7376.49938188341,0.0,1.0
2025-06-25,24.9373,24.9908,24.9373,24.9908,57729,24.7936248255068,24.8468165875727,24.7936248255068,24.8468165875727,58063.5305176912,0.0,1.0
2025-06-26,25.1483,25.1483,25.03,25.03,4295,25.0034091581403,25.0034091581403,24.8857907384695,24.8857907384695,4319.88885263011,0.0,1.0
2025-06-27,25.1531,25.1531,25.1531,25.1531,208,25.044356494735,25.044356494735,25.044356494735,25.044356494735,208.903143552516,0.03638462,1.0
2025-06-30,25.2912,25.2912,25.1834,25.21,4473,25.1818594519022,25.1818594519022,25.0745254998194,25.1010105009827,4492.4219284154,0.0,1.0
2025-07-01,25.3657,25.3657,25.27,25.27,2059,25.2560373686941,25.2560373686941,25.1607511051104,25.1607511051104,2067.94025276264,0.0,1.0
2025-07-02,25.3669,25.37,25.2799,25.28,14949,25.2572321807766,25.2603187786565,25.1706083047915,25.170707872465,15013.9091008008,0.0,1.0
2025-07-03,25.5469,25.57,25.4863,25.49,9845,25.4364539931597,25.4594541257488,25.3761159829907,25.3797999869119,9887.74734747364,0.0,1.0
2025-07-07,25.37,25.5,25.33,25.5,3571,25.2603187786565,25.3897567542665,25.2204917092381,25.3897567542665,3586.50541166363,0.0,1.0
2025-07-08,25.2802,25.38,25.2802,25.38,3824,25.1709070078121,25.2702755460112,25.1709070078121,25.2702755460112,3840.6039468501,0.0,1.0
2025-07-09,25.4132,25.4132,25.4132,25.4132,37,25.3033320136285,25.3033320136285,25.3033320136285,25.3033320136285,37.1606553434763,0.0,1.0
2025-07-10,25.4611,25.53,25.41,25.41,20246,25.3510249292571,25.4196270563304,25.300145848075,25.300145848075,20333.9088671357,0.0,1.0
2025-07-11,25.36,25.39,25.315,25.315,5791,25.2503620113019,25.2802323133658,25.2055565582062,25.2055565582062,5816.14473227222,0.0,1.0
2025-07-14,25.428,25.428,25.29,25.29,4889,25.3180680293133,25.3180680293133,25.1806646398196,25.1806646398196,4910.22821552043,0.0,1.0
2025-07-15,25.15,25.31,25.15,25.31,8991,25.041269896855,25.2005781745289,25.041269896855,25.2005781745289,9030.03924846477,0.0,1.0
2025-07-16,25.2888,25.2888,25.06,25.22,3358,25.1794698277371,25.1794698277371,24.9516589906635,25.1109672683373,3372.58055792956,0.0,1.0
2025-07-17,25.6063,25.63,25.28,25.28,13480,25.4955971912461,25.5191947298765,25.170707872465,25.170707872465,13538.5306494611,0.0,1.0
2025-07-18,25.6,25.6,25.5734,25.5853,1126,25.4893244278127,25.4893244278127,25.4628394266494,25.4746879798014,1130.88913288525,0.0,1.0
2025-07-21,25.493,25.67,25.493,25.5766,2374,25.3827870171183,25.559021799295,25.3827870171183,25.4660255922029,2384.30799420035,0.0,1.0
2025-07-22,25.61,25.61,25.52,25.54,3621,25.4992811951673,25.4992811951673,25.4096702889758,25.429583823685,3636.72251347913,0.0,1.0
2025-07-23,25.7887,25.7887,25.66,25.66,2760,25.6772086277942,25.6772086277942,25.5490650319404,25.5490650319404,2771.98402021608,0.0,1.0
2025-07-24,25.8996,25.8996,25.83,25.83,1003,25.7876291777569,25.7876291777569,25.7183300769688,25.7183300769688,1007.3550624191,0.0,1.0
2025-07-25,25.9845,25.9845,25.92,25.92,3026,25.8721621325976,25.8721621325976,25.8079409831603,25.8079409831603,3039.13900187458,0.0,1.0
2025-07-28,25.8334,25.865,25.8334,25.86,3856,25.7217153778694,25.75317876271,25.7217153778694,25.7482003790326,3872.74289201202,0.0,1.0
2025-07-29,25.8,25.9,25.76,25.9,2932,25.688459774905,25.7880274484511,25.6486327054865,25.7880274484511,2944.73085046142,0.0,1.0
2025-07-30,25.6533,25.83,25.6533,25.7302,826,25.5630640277921,25.7391424821707,25.5630640277921,25.6396935305748,828.915726884801,0.02075978,1.0
2025-07-31,25.4689,25.76,25.4689,25.63,2275,25.3793126583104,25.6693887085063,25.3793126583104,25.5398459859866,2283.03060370814,0.0,1.0
2025-08-01,25.2207,25.2207,25.15,25.15,2261,25.131985706546,25.131985706546,25.0615343951449,25.0615343951449,2268.9811846084,0.0,1.0
2025-08-04,25.562,25.562,25.39,25.39,2092,25.472085177284,25.472085177284,25.3006901905658,25.3006901905658,2099.3846254758,0.0,1.0
2025-08-05,25.5769,25.64,25.5769,25.64,1488,25.4869327662498,25.5498108107958,25.4869327662498,25.5498108107958,1493.25254431548,0.0,1.0
2025-08-06,25.6279,25.6279,25.5,25.5,4969,25.5377533727767,25.5377533727767,25.410303263467,25.410303263467,4986.54025047286,0.0,1.0
2025-08-07,25.55,25.55,25.47,25.55,9721,25.460127387513,25.460127387513,25.3804087890394,25.460127387513,9755.31450489971,0.0,1.0
2025-08-08,25.6172,25.68,25.6,25.68,1691,25.5270910102308,25.5896701100326,25.509951511559,25.5896701100326,1696.96912126175,0.0,1.0
2025-08-11,25.6145,25.72,25.6145,25.7,5322,25.5244005075324,25.6295294092694,25.5244005075324,25.609599759651,5340.7863177735,0.0,1.0
2025-08-12,25.8946,25.8946,25.8946,25.8946,8,25.8035152504381,25.8035152504381,25.8035152504381,25.8035152504381,8.0282394855671,0.0,1.0
2025-08-13,26.0415,26.0415,25.97,25.9801,2272,25.9498985268853,25.9498985268853,25.8786500294995,25.8887145025568,2280.02001390106,0.0,1.0
2025-08-14,25.9584,25.9584,25.91,25.91,282,25.8670908327208,25.8670908327208,25.8188610806443,25.8188610806443,282.99544186624,0.0,1.0
2025-08-15,25.9679,26.005,25.94,25.95,6080,25.8765574162896,25.9135269163317,25.8487555550719,25.8587203798811,6101.46200903099,0.0,1.0
2025-08-18,25.9264,25.9264,25.91,25.9101,1098,25.8352033933314,25.8352033933314,25.8188610806443,25.8189607288924,1101.87586939408,0.0,1.0
2025-08-19,25.9087,25.97,25.9,25.97,4522,25.8175656534191,25.8786500294995,25.8088962558351,25.8786500294995,4537.9623692168,0.0,1.0
2025-08-20,25.9804,25.9804,25.87,25.87,51162,25.8890134473011,25.8890134473011,25.7790017814075,25.7790017814075,51342.5985700729,0.0,1.0
2025-08-21,25.8776,25.8776,25.83,25.86,225,25.7865750482625,25.7865750482625,25.7391424821707,25.7690369565983,225.794235531574,0.0,1.0
2025-08-22,26.158,26.26,26.15,26.19,10249,26.0659887359125,26.1676299489664,26.0580168760652,26.097876175302,10285.1783109472,0.0,1.0
2025-08-25,25.9598,26.1,25.9598,26.1,13063,25.8684859081941,26.0081927520192,25.8684859081941,26.0081927520192,13109.1115499954,0.0,1.0
2025-08-26,26.06,26.06,25.98,25.9998,3623,25.9683334527823,25.9683334527823,25.8886148543087,25.9083452074309,3635.7889570262,0.0,1.0
2025-08-27,26.1574,26.1574,26.1574,26.1574,166,26.065390846424,26.065390846424,26.065390846424,26.065390846424,166.585969325517,0.0,1.0
2025-08-28,26.1248,26.1248,26.07,26.0798,5824,26.0493285253844,26.0493285253844,25.9946868361392,26.0044585250918,5840.87359686577,0.01648098,1.0
2025-08-29,25.9887,25.9887,25.9887,25.9887,1,25.9136217022774,25.9136217022774,25.9136217022774,25.9136217022774,1.0028972522091,0.0,1.0
2025-09-02,25.96,25.96,25.79,25.79,3309,25.885004613202,25.885004613202,25.7154957232079,25.7154957232079,3318.58700755989,0.0,1.0
2025-09-03,25.9707,25.9707,25.89,25.94,4832,25.8956737021604,25.8956737021604,25.8152068349691,25.8650623908497,4845.99952267435,0.0,1.0
2025-09-04,26.2161,26.2161,26.0436,26.08,5951,26.1403647704223,26.1403647704223,25.9683631026343,26.0046579473154,5968.24154789634,0.0,1.0
2025-09-05,26.3178,26.56,26.2624,26.56,828,26.2417709710834,26.483271283769,26.1865310151678,26.483271283769,830.398924829133,0.0,1.0
2025-09-08,26.45,26.45,26.32,26.43,7652,26.3735890608317,26.3735890608317,26.2439646155422,26.3536468384795,7674.16977390401,0.0,1.0
2025-09-09,26.477,26.48,26.39,26.39,2662,26.4005110610072,26.4035023943601,26.313762393775,26.313762393775,2669.71248538062,0.0,1.0
2025-09-10,26.8215,26.885,26.76,26.88,2507,26.7440158410245,26.8073323969929,26.6826935072914,26.8023468414048,2514.2634112882,0.0,1.0
2025-09-11,27.0755,27.0755,27.04,27.04,6415,26.9972820648979,26.9972820648979,26.9618846202227,26.9618846202227,6433.58587292135,0.0,1.0
2025-09-12,26.9157,26.9157,26.9157,26.9157,24,26.8379437083035,26.8379437083035,26.8379437083035,26.8379437083035,24.0695340530183,0.0,1.0
2025-09-15,26.8877,27.02,26.8877,27.02,5234,26.8100245970104,26.9419423978704,26.8100245970104,26.9419423978704,5249.16421806241,0.0,1.0
2025-09-16,26.8003,26.91,26.7986,26.91,14645,26.7228770853311,26.8322601749332,26.7211819964312,26.8322601749332,14687.4302586022,0.0,1.0
2025-09-17,26.7345,26.9,26.7345,26.86,5908,26.6572671737923,26.822289063757,26.6572671737923,26.7824046190526,5925.11696605133,0.0,1.0
2025-09-18,26.9084,26.97,26.89,26.915,5503,26.830664797145,26.8920868419899,26.8123179525809,26.8372457305212,5518.94357890665,0.0,1.0
2025-09-19,26.89,26.92,26.765,26.92,143130,26.8123179525809,26.8422312861093,26.6876790628794,26.8422312861093,143544.683708688,0.0,1.0
2025-09-22,26.9352,26.9401,26.775,26.775,4470,26.857387375097,26.8622732195733,26.6976501740556,26.6976501740556,4482.95071737465,0.0,1.0
2025-09-23,26.9514,27.06,26.94,27.0596,13021,26.8735405752023,26.9818268425749,26.8621735084615,26.9814279981279,13058.7251210146,0.0,1.0
2025-09-24,26.853,26.94,26.853,26.94,1245,26.7754248412293,26.8621735084615,26.7754248412293,26.8621735084615,1248.60707900032,0.0,1.0
2025-09-25,26.6307,26.73,26.5999,26.6786,2773,26.5537670397842,26.652780173763,26.5230560173617,26.6015286623178,2781.03408037582,0.0,1.0
2025-09-26,26.788,26.788,26.6711,26.74,5016,26.7106126185845,26.7106126185845,26.5940503289357,26.6627512849391,5030.53261708083,0.0,1.0
2025-09-29,26.7409,26.84,26.72,26.84,3951,26.7000215336288,26.7989700407465,26.6791534831872,26.7989700407465,3957.04908952711,0.03647823,1.0
2025-09-30,26.899,26.899,26.73,26.78,1645,26.8578798482131,26.8578798482131,26.6891381963172,26.7390617619668,1647.51854018529,0.0,1.0
2025-10-01,27.12,27.12,27.085,27.085,1627,27.0785420083846,27.0785420083846,27.0435955124299,27.0435955124299,1629.49098169087,0.0,1.0
2025-10-02,27.0271,27.18,27.0,27.18,4730,26.9857840234075,27.1384502871643,26.9587254508254,27.1384502871643,4737.24175992489,0.0,1.0
2025-10-03,27.1056,27.27,27.1056,27.25,3560,27.0641640214775,27.2283127053337,27.0641640214775,27.2083432790738,3565.45045778702,0.0,1.0
2025-10-06,27.175,27.22,27.14,27.15,16368,27.1334579305993,27.178389139684,27.0985114346445,27.1084961477744,16393.0598576005,0.0,1.0
2025-10-07,27.108,27.16,27.02,27.16,2440,27.0665603526287,27.1184808609044,26.9786948770853,27.1184808609044,2443.73570702256,0.0,1.0
2025-10-08,27.2224,27.26,27.2,27.2,6857,27.1807854708352,27.2183279922037,27.1584197134241,27.1584197134241,6867.49825534988,0.0,1.0
2025-10-09,26.923,27.23,26.923,27.23,3234,26.8818431597249,27.1883738528139,26.8818431597249,27.1883738528139,3238.95134283237,0.0,1.0
2025-10-10,26.3674,27.01,26.3674,27.01,2379,26.3270924982257,26.9687101639554,26.3270924982257,26.9687101639554,2382.642314347,0.0,1.0
2025-10-13,26.8269,26.87,26.61,26.61,5817,26.7858900665462,26.8289241801363,26.5693216387579,26.5693216387579,5825.90598678289,0.0,1.0
2025-10-14,26.8495,26.97,26.59,26.59,2562,26.8084555182199,26.9287713114356,26.5493522124981,26.5493522124981,2565.92249237369,0.0,1.0
2025-10-15,26.9392,27.14,26.9301,27.0326,4311,26.8980183949954,27.0985114346445,26.8889323060472,26.991275615629,4317.60025941568,0.0,1.0
2025-10-16,26.6235,26.91,26.59,26.91,3477,26.5828010014834,26.868863032656,26.5493522124981,26.868863032656,3482.32338250714,0.0,1.0
2025-10-17,26.6667,26.69,26.52,26.52,540,26.6259349622047,26.6491993437974,26.4794592205885,26.4794592205885,540.826754832862,0.0,1.0
2025-10-20,26.8524,26.8524,26.797,26.797,8100,26.8113510850276,26.8113510850276,26.7560357742877,26.7560357742877,8112.40132249292,0.0,1.0
2025-10-21,26.8271,26.84,26.8271,26.84,1215,26.7860897608088,26.7989700407465,26.7860897608088,26.7989700407465,1216.86019837394,0.0,1.0
2025-10-22,26.7235,26.8,26.71,26.8,3767,26.6826481327827,26.7590311882267,26.6691687700573,26.7590311882267,3772.76738047295,0.0,1.0
2025-10-23,26.8021,26.85,26.8021,26.84,5656,26.761127977984,26.8089547538764,26.761127977984,26.7989700407465,5664.6594913605,0.0,1.0
2025-10-24,26.8966,26.9826,26.8966,26.97,1057,26.8554835170619,26.9413520499793,26.8554835170619,26.9287713114356,1058.61829603395,0.0,1.0
2025-10-27,27.0446,27.0446,26.94,26.95,29589,27.0032572713849,27.0032572713849,26.8988171720458,26.9088018851757,29634.3015717585,0.0,1.0
2025-10-28,26.9533,26.99,26.88,26.88,58704,26.9120968405086,26.9487407376955,26.8389088932662,26.8389088932662,58793.877436497,0.0,1.0
2025-10-29,26.7963,26.97,26.7963,26.925,991,26.7553368443686,26.9287713114356,26.7553368443686,26.8838401023509,992.51724822105,0.0,1.0
2025-10-30,26.6551,26.89,26.6551,26.71,443,26.6327224204197,26.8674252163783,26.6327224204197,26.6875763305863,443.372221344765,0.01839785,1.0
2025-10-31,26.5687,26.6168,26.5,26.5795,2176,26.5463949552395,26.5944545741651,26.4777526304956,26.557185888387,2177.82833780183,0.0,1.0
2025-11-03,26.5057,26.5057,26.34,26.49,13403,26.4834478452123,26.4834478452123,26.317886954236,26.4677610257293,13414.2615861939,0.0,1.0
2025-11-04,26.4048,26.52,26.39,26.39,8852,26.3826325531211,26.497735840028,26.3678449780671,26.3678449780671,8859.43770506514,0.0,1.0
2025-11-05,26.654,26.654,26.654,26.654,34,26.6316233438954,26.6316233438954,26.6316233438954,26.6316233438954,34.0285677781535,0.0,1.0
2025-11-06,26.5697,26.7,26.5697,26.7,173,26.5473941157161,26.6775847258201,26.5473941157161,26.6775847258201,173.145359577075,0.0,1.0
2025-11-07,26.642,26.642,26.35,26.43,3927,26.619633418176,26.619633418176,26.3278785590022,26.407811397132,3930.29957837672,0.0,1.0
2025-11-10,26.9478,26.99,26.76,26.88,3715,26.9251766919271,26.9673412640406,26.7375343544174,26.8574336116121,3718.12144987765,0.0,1.0
2025-11-11,27.0358,27.1,27.03,27.03,3433,27.0131028138699,27.077248916469,27.0073076831055,27.0073076831055,3435.88450536473,0.0,1.0
2025-11-12,27.132,27.19,27.13,27.19,22418,27.109222051721,27.1671733593651,27.1072237307677,27.1671733593651,22436.8362485483,0.0,1.0
2025-11-13,26.7497,26.9199,26.7497,26.9199,1903,26.7272430015082,26.8973001146293,26.7272430015082,26.8973001146293,1904.59895534783,0.0,1.0
2025-11-14,26.7373,26.85,26.7373,26.85,1685,26.7148534115981,26.8274587973134,26.7148534115981,26.8274587973134,1686.41578547613,0.0,1.0
2025-11-17,26.5204,26.7601,26.47,26.64,4094,26.4981355042187,26.7376342704651,26.4477778161969,26.6176350972227,4097.43989658118,0.0,1.0
2025-11-18,26.4291,26.5,26.31,26.36,4084,26.406912152703,26.4777526304956,26.2879121399373,26.3378701637684,4087.4314942935,0.0,1.0
2025-11-19,26.5686,26.57,26.5,26.5,2496,26.5462950391919,26.5476938638591,26.4777526304956,26.4777526304956,2498.09721100797,0.0,1.0
2025-11-20,26.366,26.99,26.366,26.99,2184,26.3438651266281,26.9673412640406,26.3438651266281,26.9673412640406,2185.83505963198,0.0,1.0
2025-11-21,26.6154,26.6154,26.42,26.42,378,26.5930557494978,26.5930557494978,26.3978197923658,26.3978197923658,378.317606474765,0.0,1.0
2025-11-24,26.9106,26.94,26.78,26.78,31780,26.8880079221967,26.9173832402095,26.7575175639499,26.7575175639499,31806.7024702859,0.0,1.0
2025-11-25,27.3265,27.3265,27.2599,27.2599,766,27.303558764424,27.303558764424,27.237014676681,27.237014676681,766.643615237224,0.0,1.0
2025-11-26,27.5037,27.56,27.46,27.46,2180,27.5037,27.56,27.46,27.46,2180,0.0231094,1.0