date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.1015,25.18,25.1015,25.18,10002,24.7256336066566,24.802958158501,24.7256336066566,24.802958158501,10154.0452711557,0.0,1.0
2024-12-23,25.16,26.02,25.11,25.1994,436331,24.7832576357381,25.6303801145431,24.7340063288308,24.822067665581,442963.879944875,0.0,1.0
2024-12-24,25.2157,25.2157,25.15,25.16,36454,24.8381235916328,24.8381235916328,24.7734073743566,24.7832576357381,37008.1550004709,0.0,1.0
2024-12-26,25.26,25.27,25.255,25.27,2590,24.8817602495526,24.8916105109341,24.8768351188619,24.8916105109341,2629.37185085916,0.0,1.0
2024-12-27,25.185,25.21,25.16,25.16,18888,24.8078832891917,24.8325089426454,24.7832576357381,24.7832576357381,19175.1256830223,0.0,1.0
2024-12-30,25.0751,25.1,25.03,25.03,1234,24.747698192151,24.7722730765975,24.7031870560652,24.7031870560652,1250.32530943883,0.0488,1.0
2024-12-31,25.1409,25.17,25.02,25.02,5566,24.8126390514514,24.8413590971299,24.6933176245606,24.6933176245606,5639.63587709606,0.0,1.0
2025-01-02,25.2251,25.23,25.2251,25.23,3358,24.8957396647203,24.9005756861576,24.8957396647203,24.9005756861576,3402.42495064473,0.0,1.0
2025-01-03,25.2457,25.26,25.22,25.22,47473,24.9160706936199,24.9301839806715,24.890706254653,24.890706254653,48101.0481482897,0.0,1.0
2025-01-06,25.246,25.246,25.246,25.246,306,24.916366776565,24.916366776565,24.916366776565,24.916366776565,310.048253394069,0.0,1.0
2025-01-07,25.265,25.27,25.25,25.25,1942,24.9351186964238,24.9400534121761,24.9203145491669,24.9203145491669,1967.69185650746,0.0,1.0
2025-01-08,25.3243,25.3243,25.3243,25.3243,250,24.9936444252462,24.9936444252462,24.9936444252462,24.9936444252462,253.307396563782,0.0,1.0
2025-01-10,25.436,25.47,25.3984,25.41,1955,25.1038859751528,25.1374420422685,25.0667769126954,25.0782254532408,1980.86384112878,0.0,1.0
2025-01-13,25.47,25.47,25.4228,25.4228,1660,25.1374420422685,25.1374420422685,25.0908583255667,25.0908583255667,1681.96111318351,0.0,1.0
2025-01-14,25.44,25.44,25.42,25.44,1072,25.1078337477546,25.1078337477546,25.0880948847454,25.1078337477546,1086.1821164655,0.0,1.0
2025-01-15,25.5194,25.52,25.45,25.45,626,25.1861970339013,25.1867891997916,25.1177031792593,25.1177031792593,634.281720995711,0.0,1.0
2025-01-16,25.5051,25.51,25.49,25.51,8348,25.1720837468497,25.176919768287,25.1571809052777,25.176919768287,8458.44058605782,0.0,1.0
2025-01-17,25.6044,25.62,25.5712,25.5712,13810,25.2700872016906,25.2854835148378,25.2373206890953,25.2373206890953,13992.7005861833,0.0,1.0
2025-01-21,25.535,25.56,25.51,25.51,2806,25.2015933470485,25.2262669258101,25.176919768287,25.176919768287,2843.1222190319,0.0,1.0
2025-01-22,25.6,25.63,25.59,25.59,4162,25.2657446518286,25.2953529463424,25.2558752203239,25.2558752203239,4217.06153799384,0.0,1.0
2025-01-23,25.6152,25.6152,25.61,25.61,124,25.2807461877156,25.2807461877156,25.2756140833332,25.2756140833332,125.640468695636,0.0,1.0
2025-01-24,25.5578,25.59,25.5578,25.59,14242,25.2240956508791,25.2558752203239,25.2240956508791,25.2558752203239,14430.4157674455,0.0,1.0
2025-01-27,25.3709,25.4,25.35,25.4,536,25.0396359760577,25.0683560217362,25.0190088642131,25.0683560217362,543.091058232749,0.0,1.0
2025-01-28,25.5249,25.53,25.48,25.48,812,25.1916252212289,25.1966586312962,25.1473114737731,25.1473114737731,822.742424039164,0.0,1.0
2025-01-29,25.5448,25.55,25.535,25.55,957,25.2112653899231,25.2163974943055,25.2015933470485,25.2163974943055,969.660714046157,0.0,1.0
2025-01-30,25.639,25.64,25.61,25.61,33042,25.3042354346966,25.3052223778471,25.2756140833332,25.2756140833332,33479.131989042,0.0,1.0
2025-01-31,25.6156,25.67,25.6156,25.63,3360,25.2811409649758,25.3348306723609,25.2811409649758,25.2953529463424,3404.45140981723,0.0,1.0
2025-02-03,25.6051,25.63,25.52,25.52,627,25.2707780618959,25.2953529463424,25.1867891997916,25.1867891997916,635.294950581967,0.0,1.0
2025-02-04,25.55,25.55,25.53,25.55,1697,25.2163974943055,25.2163974943055,25.1966586312962,25.2163974943055,1719.45060787495,0.0,1.0
2025-02-05,25.5252,25.5252,25.5252,25.5252,171,25.191921304174,25.191921304174,25.191921304174,25.191921304174,173.262259249627,0.0,1.0
2025-02-06,25.5762,25.5899,25.54,25.58,646,25.2422554048476,25.2557765260089,25.2065280628008,25.2460057888193,654.546312720813,0.0,1.0
2025-02-07,25.5504,25.62,25.5504,25.62,1143,25.2167922715657,25.2854835148378,25.2167922715657,25.2854835148378,1158.12141708961,0.0,1.0
2025-02-10,25.74,25.74,25.725,25.74,12323,25.4039166928933,25.4039166928933,25.3891125456363,25.4039166928933,12486.0281914219,0.0,1.0
2025-02-11,25.7555,25.76,25.7555,25.76,387,25.4192143117254,25.4236555559025,25.4192143117254,25.4236555559025,392.119849880735,0.0,1.0
2025-02-12,25.8399,25.9,25.78,25.78,1023,25.5025123136244,25.5618275969672,25.4433944189117,25.4433944189117,1036.533866739,0.0,1.0
2025-02-13,25.8458,25.9,25.8361,25.8361,740,25.5083352782121,25.5618275969672,25.4987619296527,25.4987619296527,749.789893828797,0.0,1.0
2025-02-14,25.742,25.7998,25.742,25.7998,490,25.4058905791942,25.4629358932909,25.4058905791942,25.4629358932909,496.482497265013,0.0,1.0
2025-02-18,25.9245,25.925,24.46,24.46,484,25.5860077041535,25.5865011757287,24.1406294603018,24.1406294603018,490.403119747483,0.0,1.0
2025-02-19,25.9151,25.94,25.9151,25.94,759,25.5767304385392,25.6013053229857,25.5767304385392,25.6013053229857,769.041255967642,0.0,1.0
2025-02-20,25.7796,25.82,25.75,25.82,1117,25.4429996416516,25.4828721449302,25.4137861243979,25.4828721449302,1131.77744784698,0.0,1.0
2025-02-21,25.5821,25.83,25.58,25.83,3109,25.2480783694353,25.4927415764348,25.2460057888193,25.4927415764348,3150.1307836672,0.0,1.0
2025-02-24,25.5903,25.5903,25.5,25.5,268,25.2561713032691,25.2561713032691,25.1670503367824,25.1670503367824,271.545529116374,0.0,1.0
2025-02-25,25.4502,25.5182,25.43,25.5182,1501,25.1179005678894,25.1850127021208,25.09796431625,25.1850127021208,1520.85760896895,0.0,1.0
2025-02-26,25.44,25.44,25.44,25.44,54,25.1078337477546,25.1078337477546,25.1078337477546,25.1078337477546,54.7143976577771,0.0,1.0
2025-02-27,25.369,25.4575,25.369,25.38,804,25.0377607840718,25.1251052528877,25.0377607840718,25.0486171587269,814.636587349125,0.0,1.0
2025-02-28,25.3857,25.3857,25.36,25.36,221,25.0542427346845,25.0542427346845,25.0288782957177,25.0288782957177,223.923738562384,0.0,1.0
2025-03-03,25.3432,25.4316,25.3432,25.4316,321,25.0122976507899,25.0995434252908,25.0122976507899,25.0995434252908,325.246697187897,0.0,1.0
2025-03-04,25.3193,25.3193,25.26,25.26,451,24.9887097094939,24.9887097094939,24.9301839806715,24.9301839806715,456.966543401063,0.0,1.0
2025-03-05,25.4301,25.4301,25.4301,25.4301,115,25.0980630105651,25.0980630105651,25.0980630105651,25.0980630105651,116.52140241934,0.0,1.0
2025-03-06,25.2904,25.32,25.25,25.32,802,24.9601870524455,24.9894005696992,24.9203145491669,24.9894005696992,812.610128176614,0.0,1.0
2025-03-07,25.3522,25.3884,25.22,25.25,2275,25.0211801391441,25.0569074811908,24.890706254653,24.9203145491669,2305.09730873042,0.0,1.0
2025-03-10,25.136,25.181,25.061,25.13,4520,24.8078030300142,24.852215471785,24.7337822937295,24.8018813711114,4579.79772987318,0.0,1.0
2025-03-11,25.1721,25.1721,25.1,25.1,2347,24.8434316777459,24.8434316777459,24.7722730765975,24.7722730765975,2378.04983894078,0.0,1.0
2025-03-12,25.23,25.23,25.18,25.18,3499,24.9005756861576,24.9005756861576,24.8512285286345,24.8512285286345,3545.2903223067,0.0,1.0
2025-03-13,25.23,25.25,25.18,25.25,4460,24.9005756861576,24.9203145491669,24.8512285286345,24.9203145491669,4519.00395469788,0.0,1.0
2025-03-14,25.3353,25.3353,25.26,25.27,2586,25.0045007999013,25.0045007999013,24.9301839806715,24.9400534121761,2620.21171005576,0.0,1.0
2025-03-17,25.39,25.4,25.3,25.3,2882,25.0584865902315,25.0683560217362,24.96966170669,24.96966170669,2920.12766758729,0.0,1.0
2025-03-18,25.4102,25.4102,25.35,25.35,879,25.0784228418709,25.0784228418709,25.0190088642131,25.0190088642131,890.628806318257,0.0,1.0
2025-03-19,25.4802,25.4802,25.4802,25.4802,95,25.1475088624032,25.1475088624032,25.1475088624032,25.1475088624032,96.2568106942373,0.0,1.0
2025-03-20,25.45,25.455,25.38,25.4,2629,25.1177031792593,25.1226378950116,25.0486171587269,25.0683560217362,2663.78058226473,0.0,1.0
2025-03-21,25.4123,25.4123,25.31,25.31,6904,25.0804954224868,25.0804954224868,24.9795311381946,24.9795311381946,6995.33706350542,0.0,1.0
2025-03-24,25.4606,25.4606,25.4,25.4,1259,25.1281647766542,25.1281647766542,25.0683560217362,25.0683560217362,1275.65604909521,0.0,1.0
2025-03-25,25.5202,25.5202,25.45,25.52,3993,25.1869865884217,25.1869865884217,25.1177031792593,25.1867891997916,4045.82573791673,0.0,1.0
2025-03-26,25.429,25.429,25.429,25.429,337,25.0969773730996,25.0969773730996,25.0969773730996,25.0969773730996,341.458370567978,0.0,1.0
2025-03-27,25.4749,25.4749,25.44,25.44,489,25.1422780637058,25.1422780637058,25.1078337477546,25.1078337477546,495.469267678757,0.0,1.0
2025-03-28,25.3104,25.3104,25.3104,25.3104,209,25.0655925809149,25.0655925809149,25.0655925809149,25.0655925809149,211.04123443017,0.0868,1.0
2025-03-31,25.3642,25.3642,25.33,25.35,11496,25.1188722161973,25.1188722161973,25.0850030056646,25.1048095615317,11608.2776603313,0.0,1.0
2025-04-01,25.3421,25.3421,25.3421,25.3421,87,25.0969859719642,25.0969859719642,25.0969859719642,25.0969859719642,87.8497004565782,0.0,1.0
2025-04-02,25.36,25.36,25.28,25.28,1944,25.1147128394652,25.1147128394652,25.0354866159969,25.0354866159969,1962.98641020216,0.0,1.0
2025-04-03,24.9653,25.0084,24.9653,24.97,967,24.7238304594283,24.7665135873219,24.7238304594283,24.7284850000571,976.444371741507,0.0,1.0
2025-04-04,24.5259,24.5399,24.505,24.505,444,24.2886804270284,24.3025450161354,24.2679825761473,24.2679825761473,448.336402330123,0.0,1.0
2025-04-07,24.33,24.5483,24.33,24.5483,1666,24.0946752123103,24.3108637695995,24.0946752123103,24.3108637695995,1682.27127540988,0.0,1.0
2025-04-08,24.34,24.47,24.2999,24.47,25974,24.1045784902438,24.2333211033799,24.0648663457303,24.2333211033799,26227.6795363123,0.0,1.0
2025-04-09,24.7746,24.7746,24.7746,24.7746,208,24.5349749492356,24.5349749492356,24.5349749492356,24.5349749492356,210.031467758256,0.0,1.0
2025-04-10,24.51,24.59,24.51,24.55,3269,24.2729342151141,24.3521604385824,24.2729342151141,24.3125473268483,3300.92725048913,0.0,1.0
2025-04-11,24.65,24.6799,24.54,24.55,2401,24.4115801061837,24.441190907205,24.3026440489147,24.3125473268483,2424.44977926717,0.0,1.0
2025-04-14,24.7066,24.7066,24.43,24.43,7005,24.4676326592875,24.4676326592875,24.1937079916457,24.1937079916457,7073.41553676243,0.0,1.0
2025-04-15,24.745,24.75,24.71,24.75,1279,24.5056612465523,24.5106128855191,24.4709997737849,24.5106128855191,1291.49157337889,0.0,1.0
2025-04-16,24.8325,24.84,24.8325,24.84,262,24.5923149284708,24.599742386921,24.5923149284708,24.599742386921,264.55886804165,0.0,1.0
2025-04-17,24.8551,24.87,24.8551,24.87,610,24.6146963366006,24.6294522207216,24.6146963366006,24.6294522207216,615.957669867963,0.0,1.0
2025-04-21,24.8798,24.8798,24.84,24.86,675,24.6391574330965,24.6391574330965,24.599742386921,24.6195489427881,681.592503542417,0.0,1.0
2025-04-22,24.955,24.955,24.955,24.955,63,24.7136300831567,24.7136300831567,24.7136300831567,24.7136300831567,63.6153003306257,0.0,1.0
2025-04-23,24.8919,24.93,24.84,24.9,560,24.6511403993961,24.6888718883229,24.599742386921,24.6591620545223,565.469336272227,0.0,1.0
2025-04-24,25.0243,25.0243,24.98,24.98,580,24.7822597992362,24.7822597992362,24.7383882779906,24.7383882779906,585.664669710521,0.0,1.0
2025-04-25,25.0051,25.0051,25.0051,25.0051,127,24.7632455056038,24.7632455056038,24.7632455056038,24.7632455056038,128.240367333166,0.0,1.0
2025-04-28,25.0699,25.0699,25.0699,25.0699,265,24.8274187466132,24.8274187466132,24.8274187466132,24.8274187466132,267.588168057393,0.0,1.0
2025-04-29,25.0365,25.0365,25.01,25.01,385,24.7943417983151,24.7943417983151,24.7680981117912,24.7680981117912,388.760168687157,0.0,1.0
2025-04-30,24.9673,24.9673,24.95,24.951,594,24.725811115015,24.725811115015,24.70867844419,24.7096687719833,599.801403117327,0.0,1.0
2025-05-01,24.8991,24.93,24.89,24.93,624,24.6582707595082,24.6888718883229,24.6492587765887,24.6888718883229,630.094403274769,0.0,1.0
2025-05-02,24.9,24.98,24.89,24.97,2639,24.6591620545223,24.7383882779906,24.6492587765887,24.7284850000571,2664.77424718287,0.0,1.0
2025-05-05,24.99,24.9951,24.97,24.9951,810,24.7482915559241,24.7533422276703,24.7284850000571,24.7533422276703,817.911004250902,0.0,1.0
2025-05-06,25.1017,25.1017,25.07,25.07,163,24.8589111704418,24.8589111704418,24.8275177793925,24.8275177793925,164.591967522095,0.0,1.0
2025-05-07,25.0302,25.05,25.0302,25.05,892,24.788102733217,24.8077112235254,24.788102733217,24.8077112235254,900.711871347905,0.0,1.0
2025-05-08,24.9942,25.0562,24.9942,25.0562,867,24.7524509326562,24.8138512558442,24.7524509326562,24.8138512558442,875.467704550039,0.0,1.0
2025-05-09,25.0402,25.08,25.02,25.02,765,24.7980060111505,24.837421057326,24.7780013897248,24.7780013897248,772.47150401474,0.0,1.0
2025-05-12,24.9999,25.0046,24.995,25.0046,791,24.7580958010784,24.7627503417071,24.7532431948909,24.7627503417071,798.72543748452,0.0,1.0
2025-05-13,25.0864,25.1,25.08,25.08,2076,24.8437591552035,24.8572276131931,24.837421057326,24.837421057326,2096.2756108949,0.0,1.0
2025-05-14,25.0019,25.0285,25.0019,25.0285,386,24.7600764566651,24.7864191759683,24.7600764566651,24.7864191759683,389.769935359071,0.0,1.0
2025-05-15,25.0838,25.0838,25.06,25.06,470,24.8411843029408,24.8411843029408,24.8176145014589,24.8176145014589,474.590335799905,0.0,1.0
2025-05-16,25.0697,25.0697,25.05,25.05,14868,24.8272206810545,24.8272206810545,24.8077112235254,24.8077112235254,15013.2108780276,0.0,1.0
2025-05-19,25.1322,25.1322,25.11,25.11,2029,24.8891161681391,24.8891161681391,24.8671308911267,24.8671308911267,2048.81657731491,0.0,1.0
2025-05-20,25.2016,25.2016,25.18,25.18,477,24.9578449169979,24.9578449169979,24.9364538366615,24.9364538366615,481.658702503308,0.0,1.0
2025-05-21,25.1495,25.18,25.14,25.18,1552,24.9062488389642,24.9364538366615,24.8968407249273,24.9364538366615,1567.1578748116,0.0,1.0
2025-05-22,25.1295,25.1295,25.1295,25.1295,219,24.8864422830971,24.8864422830971,24.8864422830971,24.8864422830971,221.138901149317,0.0,1.0
2025-05-23,25.1731,25.1731,25.1,25.1,420,24.9296205748873,24.9296205748873,24.8572276131931,24.8572276131931,424.102002204171,0.0,1.0
2025-05-27,25.2065,25.2065,25.2065,25.2065,299,24.9626975231854,24.9626975231854,24.9626975231854,24.9626975231854,301.920234902492,0.0,1.0
2025-05-28,25.1436,25.18,25.14,25.18,4555,24.9004059049834,24.9364538366615,24.8968407249273,24.9364538366615,4599.48719057142,0.0,1.0
2025-05-29,25.1668,25.17,25.1668,25.17,400,24.9233815097892,24.9265505587279,24.9233815097892,24.9265505587279,403.906668765877,0.0,1.0
2025-05-30,25.1629,25.1629,25.1629,25.1629,292,24.9195192313951,24.9195192313951,24.9195192313951,24.9195192313951,294.85186819909,0.0,1.0
2025-06-02,25.3099,25.3099,25.28,25.29,1671,25.0650974170182,25.0650974170182,25.0354866159969,25.0453898939304,1687.32010876945,0.0,1.0
2025-06-03,25.31,25.31,25.28,25.28,951,25.0651964497975,25.0651964497975,25.0354866159969,25.0354866159969,960.288104990873,0.0,1.0
2025-06-04,25.3317,25.3899,25.3317,25.3899,2256,25.0866865629133,25.1443236404865,25.0866865629133,25.1443236404865,2278.03361183955,0.0,1.0
2025-06-05,25.28,25.3302,25.28,25.33,5694,25.0354866159969,25.0852010712233,25.0354866159969,25.0850030056646,5749.61142988225,0.0,1.0
2025-06-06,25.33,25.34,25.32,25.34,1998,25.0850030056646,25.0949062835982,25.0750997277311,25.0949062835982,2017.51381048556,0.0,1.0
2025-06-09,25.3689,25.4055,25.32,25.39,2499,25.1235267568261,25.1597727540629,25.0750997277311,25.1444226732659,2523.40691311481,0.0,1.0
2025-06-10,25.3643,25.3643,25.3522,25.3522,509,25.1189712489767,25.1189712489767,25.1069882826771,25.1069882826771,513.971236004577,0.0,1.0
2025-06-11,25.4046,25.4046,25.24,25.24,520,25.1588814590488,25.1588814590488,24.9958735042627,24.9958735042627,525.078669395641,0.0,1.0
2025-06-12,25.4549,25.4549,25.4549,25.4549,404,25.2086949470546,25.2086949470546,25.2086949470546,25.2086949470546,407.945735453535,0.0,1.0
2025-06-13,25.4908,25.52,25.4908,25.52,189,25.244247714836,25.2731652864019,25.244247714836,25.2731652864019,190.845900991877,0.0,1.0
2025-06-16,25.5234,25.56,25.5,25.5,765,25.2765324008993,25.3127783981361,25.2533587305348,25.2533587305348,772.47150401474,0.0,1.0
2025-06-17,25.4949,25.55,25.4949,25.55,5851,25.2483080587887,25.3028751202026,25.2483080587887,25.3028751202026,5908.14479737287,0.0,1.0
2025-06-18,25.5008,25.5008,25.49,25.49,402,25.2541509927695,25.2541509927695,25.2434554526013,25.2434554526013,405.926202109707,0.0,1.0
2025-06-20,25.4616,25.49,25.4616,25.49,300,25.21533014327,25.2434554526013,25.21533014327,25.2434554526013,302.930001574408,0.0,1.0
2025-06-23,25.4699,25.54,25.4699,25.54,209,25.2235498639549,25.292971842269,25.2235498639549,25.292971842269,211.04123443017,0.0,1.0
2025-06-24,25.4398,25.46,25.41,25.46,3216,25.1937409973749,25.2137456188007,25.164229229133,25.2137456188007,3247.40961687765,0.0,1.0
2025-06-25,25.4099,25.4099,25.4099,25.4099,118,25.1641301963536,25.1641301963536,25.1641301963536,25.1641301963536,119.152467285934,0.0,1.0
2025-06-26,25.5595,25.5595,25.54,25.54,258,25.3122832342394,25.3122832342394,25.292971842269,25.292971842269,260.519801353991,0.0,1.0
2025-06-27,25.3729,25.39,25.34,25.34,690,25.2576171400463,25.2746394454625,25.2248666226081,25.2248666226081,693.149353833618,0.1314,1.0
2025-06-30,25.4839,25.4839,25.4279,25.4279,1006,25.368112806783,25.368112806783,25.3123672451861,25.3123672451861,1010.5916666038,0.0,1.0
2025-07-01,25.4911,25.4911,25.4911,25.4911,236,25.3752800932741,25.3752800932741,25.3752800932741,25.3752800932741,237.077170296716,0.0,1.0
2025-07-02,25.5873,25.5873,25.52,25.52,190,25.4710430044459,25.4710430044459,25.4040487848839,25.4040487848839,190.867213374475,0.0,1.0
2025-07-03,25.6059,25.6059,25.6059,25.6059,469,25.4895584945477,25.4895584945477,25.4895584945477,25.4895584945477,471.140647750678,0.0,1.0
2025-07-07,25.5226,25.5226,25.48,25.49,413,25.4066369716723,25.4066369716723,25.3642305266004,25.3741850911713,414.885048019253,0.0,1.0
2025-07-08,25.5757,25.6,25.44,25.44,3553,25.4594957095437,25.4836853014509,25.3244122683169,25.3244122683169,3569.21689010268,0.0,1.0
2025-07-09,25.6599,25.6599,25.57,25.57,374,25.5433131432305,25.5433131432305,25.4538216077383,25.4538216077383,375.70704106344,0.0,1.0
2025-07-10,25.6599,25.69,25.57,25.57,3755,25.5433131432305,25.5732763825888,25.4538216077383,25.4538216077383,3772.13887484817,0.0,1.0
2025-07-11,25.7008,25.7008,25.674,25.674,1284,25.5840273123254,25.5840273123254,25.5573490792754,25.5573490792754,1289.86053669908,0.0,1.0
2025-07-14,25.6517,25.6517,25.6517,25.6517,139,25.5351504002824,25.5351504002824,25.5351504002824,25.5351504002824,139.634435047642,0.0,1.0
2025-07-15,25.5423,25.57,25.5423,25.55,1572,25.426247463877,25.4538216077383,25.426247463877,25.4339124785965,1579.17504960355,0.0,1.0
2025-07-16,25.57,25.57,25.49,25.49,444,25.4538216077383,25.4538216077383,25.3741850911713,25.3741850911713,446.02654072772,0.0,1.0
2025-07-17,25.6738,25.72,25.62,25.62,528,25.557149987984,25.6031400763015,25.5035944305927,25.5035944305927,530.409940324856,0.0,1.0
2025-07-18,25.6952,25.6952,25.6952,25.6952,68,25.5784527561657,25.5784527561657,25.5784527561657,25.5784527561657,68.3103711024436,0.0,1.0
2025-07-21,25.775,25.775,25.77,25.77,604,25.6578901814413,25.6578901814413,25.6529128991559,25.6529128991559,606.756825674646,0.0,1.0
2025-07-22,25.8473,25.85,25.8473,25.85,3262,25.7298616832888,25.7325494157229,25.7298616832888,25.7325494157229,3276.88868435545,0.0,1.0
2025-07-23,25.9555,25.9699,25.9555,25.9699,525,25.8375700719457,25.8519046449278,25.8375700719457,25.8519046449278,527.396247482101,0.0,1.0
2025-07-24,25.885,25.885,25.885,25.885,86,25.767390391721,25.767390391721,25.767390391721,25.767390391721,86.3925281589727,0.0,1.0
2025-07-25,25.8105,25.8105,25.8105,25.8105,96,25.6932288856679,25.6932288856679,25.6932288856679,25.6932288856679,96.4381709681558,0.0,1.0
2025-07-28,25.7276,25.7276,25.7276,25.7276,253,25.6107055453753,25.6107055453753,25.6107055453753,25.6107055453753,254.154763072327,0.0,1.0
2025-07-29,25.778,25.778,25.778,25.778,124,25.6608765508126,25.6608765508126,25.6608765508126,25.6608765508126,124.565970833868,0.0,1.0
2025-07-30,25.5409,25.5409,25.5409,25.5409,7,25.424853824837,25.424853824837,25.424853824837,25.424853824837,7.03194996642802,0.0,1.0
2025-07-31,25.4405,25.4405,25.4405,25.4405,59,25.3249099965454,25.3249099965454,25.3249099965454,25.3249099965454,59.269292574179,0.0,1.0
2025-08-01,25.3554,25.37,25.3554,25.37,337,25.2401966520472,25.2547303163207,25.2401966520472,25.2547303163207,338.538162669463,0.0,1.0
2025-08-04,25.4841,25.4841,25.4841,25.4841,176,25.3683118980744,25.3683118980744,25.3683118980744,25.3683118980744,176.803313441619,0.0,1.0
2025-08-05,25.4569,25.4569,25.4569,25.4569,177,25.3412354824417,25.3412354824417,25.3412354824417,25.3412354824417,177.807877722537,0.0,1.0
2025-08-06,25.4981,25.4981,25.48,25.48,331,25.3822482884737,25.3822482884737,25.3642305266004,25.3642305266004,332.510776983953,0.0,1.0
2025-08-07,25.5408,25.5408,25.5408,25.5408,155,25.4247542791913,25.4247542791913,25.4247542791913,25.4247542791913,155.707463542335,0.0,1.0
2025-08-08,25.5881,25.64,25.5881,25.6246,404,25.4718393696116,25.5235035597345,25.4718393696116,25.5081735302953,405.843969490988,0.0,1.0
2025-08-11,25.58,25.58,25.54,25.58,2128,25.4637761723092,25.4637761723092,25.4239579140257,25.4637761723092,2137.71278979411,0.0,1.0
2025-08-12,25.6484,25.6484,25.6001,25.6001,275,25.531865393974,25.531865393974,25.4837848470966,25.4837848470966,276.255177252529,0.0,1.0
2025-08-13,25.727,25.76,25.727,25.76,161,25.6101082715011,25.642958334585,25.6101082715011,25.642958334585,161.734849227844,0.0,1.0
2025-08-14,25.6845,25.6845,25.6845,25.6845,117,25.5678013720749,25.5678013720749,25.5678013720749,25.5678013720749,117.53402086744,0.0,1.0
2025-08-15,25.665,25.665,25.65,25.65,200,25.5483899711616,25.5483899711616,25.5334581243053,25.5334581243053,200.912856183658,0.0,1.0
2025-08-18,25.6742,25.6742,25.65,25.65,587,25.5575481705669,25.5575481705669,25.5334581243053,25.5334581243053,589.679232899034,0.0,1.0
2025-08-19,25.5834,25.5834,25.54,25.54,351,25.4671607242633,25.4671607242633,25.4239579140257,25.4239579140257,352.602062602319,0.0,1.0
2025-08-20,25.6424,25.6424,25.6424,25.6424,134,25.5258926552315,25.5258926552315,25.5258926552315,25.5258926552315,134.61161364305,0.0,1.0
2025-08-21,25.62,25.62,25.62,25.62,180,25.5035944305927,25.5035944305927,25.5035944305927,25.5035944305927,180.821570565292,0.0,1.0
2025-08-22,25.8625,25.87,25.8625,25.87,162,25.7449926214365,25.7524585448647,25.7449926214365,25.7524585448647,162.739413508763,0.0,1.0
2025-08-25,25.822,25.8302,25.81,25.81,805,25.7046766349244,25.7128393778726,25.6927311574394,25.6927311574394,808.674246139223,0.0,1.0
2025-08-26,25.8168,25.8168,25.8168,25.8168,197,25.6995002613476,25.6995002613476,25.6995002613476,25.6995002613476,197.899163340903,0.0,1.0
2025-08-27,25.8432,25.8432,25.82,25.82,307,25.7257803118147,25.7257803118147,25.7026857220103,25.7026857220103,308.401234241915,0.0,1.0
2025-08-28,25.9201,25.9201,25.9201,25.9201,82,25.8023309133648,25.8023309133648,25.8023309133648,25.8023309133648,82.3742710352996,0.0,1.0
2025-08-29,25.8983,25.8983,25.88,25.88,139,25.7806299626003,25.7806299626003,25.7624131094355,25.7624131094355,139.634435047642,0.0,1.0
2025-09-02,25.9888,25.9888,25.9888,25.9888,75,25.8707187719667,25.8707187719667,25.8707187719667,25.8707187719667,75.3423210688717,0.0,1.0
2025-09-03,25.9999,25.9999,25.9999,25.9999,62,25.8817683386404,25.8817683386404,25.8817683386404,25.8817683386404,62.2829854169338,0.0,1.0
2025-09-04,26.0515,26.06,25.96,25.96,525,25.9331338918261,25.9415952717114,25.8420496260026,25.8420496260026,527.396247482102,0.0,1.0
2025-09-05,26.0609,26.0609,26.04,26.04,1695,25.9424911825228,25.9424911825228,25.9216861425696,25.9216861425696,1702.7364561565,0.0,1.0
2025-09-08,26.175,26.18,26.175,26.18,379,26.0560727642765,26.0610500465619,26.0560727642765,26.0610500465619,380.729862468031,0.0,1.0
2025-09-09,26.16,26.16,26.15,26.15,1634,26.0411409174202,26.0411409174202,26.0311863528493,26.0311863528493,1641.45803502048,0.0,1.0
2025-09-10,26.2433,26.2433,26.2433,26.2433,246,26.1240624402956,26.1240624402956,26.1240624402956,26.1240624402956,247.122813105899,0.0,1.0
2025-09-11,26.3,26.31,26.3,26.31,2667,26.1805048214125,26.1904593859834,26.1805048214125,26.1904593859834,2679.17293720907,0.0,1.0
2025-09-12,26.3407,26.35,26.3407,26.35,933,26.221019899216,26.2302776442669,26.221019899216,26.2302776442669,937.258474096761,0.0,1.0
2025-09-15,26.4596,26.4596,26.42,26.42,364,26.3393796719637,26.3393796719637,26.299959596263,26.299959596263,365.661398254257,0.0,1.0
2025-09-16,26.4898,26.4993,26.4898,26.4993,203,26.3694424569678,26.3788992933101,26.3694424569678,26.3788992933101,203.926549026412,0.0,1.0
2025-09-17,26.3653,26.3653,26.3653,26.3653,164,26.2455081280603,26.2455081280603,26.2455081280603,26.2455081280603,164.748542070599,0.0,1.0
2025-09-18,26.408,26.408,26.408,26.408,99,26.288014118778,26.288014118778,26.288014118778,26.288014118778,99.4518638109104,0.0,1.0
2025-09-19,26.4066,26.4066,26.4066,26.4066,108,26.2866204797381,26.2866204797381,26.2866204797381,26.2866204797381,108.492942339175,0.0,1.0
2025-09-22,26.509,26.509,26.45,26.45,281,26.3885552209439,26.3885552209439,26.3298232899757,26.3298232899757,282.282562938038,0.0,1.0
2025-09-23,26.5396,26.54,26.51,26.54,562,26.4190161885307,26.4194143711136,26.3895506774009,26.4194143711136,564.565125876079,0.0,1.0
2025-09-24,26.4922,26.4922,26.45,26.45,800,26.3718315524648,26.3718315524648,26.3298232899757,26.3298232899757,803.65142473463,0.0,1.0
2025-09-25,26.4678,26.4678,26.4,26.45,2714,26.3475424149118,26.3475424149118,26.2800504671213,26.3298232899757,2726.38745841224,0.0,1.0
2025-09-26,26.5774,26.6,26.4804,26.4804,536,26.4566444426087,26.4791417585389,26.3600851662711,26.3600851662711,538.446454572202,0.0,1.0
2025-09-29,26.5102,26.5102,26.5,26.5,2435,26.5102,26.5102,26.5,26.5,2435,0.121,1.0
2025-09-30,26.5323,26.5323,26.5323,26.5323,154,26.5323,26.5323,26.5323,26.5323,154,0.0,1.0
2025-10-01,26.5986,26.6089,26.57,26.57,805,26.5986,26.6089,26.57,26.57,805,0.0,1.0
2025-10-02,26.5694,26.5694,26.53,26.53,271,26.5694,26.5694,26.53,26.53,271,0.0,1.0
2025-10-03,26.6602,26.67,26.6602,26.67,810,26.6602,26.67,26.6602,26.67,810,0.0,1.0
2025-10-06,26.8119,26.8799,26.76,26.87,779,26.8119,26.8799,26.76,26.87,779,0.0,1.0
2025-10-07,26.7887,26.82,26.76,26.82,492,26.7887,26.82,26.76,26.82,492,0.0,1.0
2025-10-08,26.92,26.92,26.92,26.92,151,26.92,26.92,26.92,26.92,151,0.0,1.0
2025-10-09,26.7722,26.94,26.76,26.94,988,26.7722,26.94,26.76,26.94,988,0.0,1.0
2025-10-10,26.3994,26.3994,26.3994,26.3994,29,26.3994,26.3994,26.3994,26.3994,29,0.0,1.0
2025-10-13,26.7961,26.7961,26.7961,26.7961,192,26.7961,26.7961,26.7961,26.7961,192,0.0,1.0
2025-10-14,26.7859,26.86,26.7859,26.86,440,26.7859,26.86,26.7859,26.86,440,0.0,1.0
2025-10-15,26.8829,26.8829,26.8829,26.8829,114,26.8829,26.8829,26.8829,26.8829,114,0.0,1.0
2025-10-16,26.9309,26.94,26.9309,26.94,467,26.9309,26.94,26.9309,26.94,467,0.0,1.0
2025-10-17,26.816,26.816,26.81,26.81,540,26.816,26.816,26.81,26.81,540,0.0,1.0
2025-10-20,27.0838,27.0838,27.0838,27.0838,17,27.0838,27.0838,27.0838,27.0838,17,0.0,1.0
2025-10-21,26.8218,26.86,26.81,26.86,24437,26.8218,26.86,26.81,26.86,24437,0.0,1.0
2025-10-22,26.8204,26.8204,26.79,26.79,385,26.8204,26.8204,26.79,26.79,385,0.0,1.0
2025-10-23,26.9308,26.9308,26.9308,26.9308,224,26.9308,26.9308,26.9308,26.9308,224,0.0,1.0
2025-10-24,26.992,27.01,26.992,27.01,556,26.992,27.01,26.992,27.01,556,0.0,1.0
2025-10-27,26.995,27.0,26.97,27.0,1268,26.995,27.0,26.97,27.0,1268,0.0,1.0
2025-10-28,26.9279,26.9279,26.9,26.91,3882,26.9279,26.9279,26.9,26.91,3882,0.0,1.0
2025-10-29,26.8567,26.91,26.82,26.91,3320,26.8567,26.91,26.82,26.91,3320,0.0,1.0
2025-10-30,26.87,26.905,26.84,26.84,393,26.87,26.905,26.84,26.84,393,0.0,1.0
2025-10-31,26.8774,26.9099,26.83,26.83,1392,26.8774,26.9099,26.83,26.83,1392,0.0,1.0
2025-11-03,26.9151,26.9151,26.9151,26.9151,140,26.9151,26.9151,26.9151,26.9151,140,0.0,1.0
2025-11-04,26.716,26.716,26.716,26.716,200,26.716,26.716,26.716,26.716,200,0.0,1.0
2025-11-05,26.7995,26.81,26.7995,26.81,994,26.7995,26.81,26.7995,26.81,994,0.0,1.0
2025-11-06,26.7247,26.7247,26.71,26.72,599,26.7247,26.7247,26.71,26.72,599,0.0,1.0
2025-11-07,26.7583,26.7583,26.74,26.74,437,26.7583,26.7583,26.74,26.74,437,0.0,1.0
2025-11-10,27.0243,27.0243,26.9899,26.99,717,27.0243,27.0243,26.9899,26.99,717,0.0,1.0
2025-11-11,27.1227,27.1227,27.0401,27.0401,413,27.1227,27.1227,27.0401,27.0401,413,0.0,1.0
2025-11-12,27.1824,27.1824,27.1824,27.1824,34,27.1824,27.1824,27.1824,27.1824,34,0.0,1.0
2025-11-13,26.9521,27.1078,26.91,27.1078,3498,26.9521,27.1078,26.91,27.1078,3498,0.0,1.0
2025-11-14,26.8477,26.875,26.8477,26.875,176,26.8477,26.875,26.8477,26.875,176,0.0,1.0
2025-11-17,26.7347,26.75,26.7347,26.75,622,26.7347,26.75,26.7347,26.75,622,0.0,1.0
2025-11-18,26.7494,26.81,26.7494,26.81,371,26.7494,26.81,26.7494,26.81,371,0.0,1.0
2025-11-19,26.7671,26.82,26.7671,26.82,1153,26.7671,26.82,26.7671,26.82,1153,0.0,1.0
2025-11-20,26.6377,26.6377,26.6377,26.6377,172,26.6377,26.6377,26.6377,26.6377,172,0.0,1.0
2025-11-21,26.6953,26.6953,26.6499,26.65,1438,26.6953,26.6953,26.6499,26.65,1438,0.0,1.0
2025-11-24,26.8623,26.8623,26.7909,26.7909,505,26.8623,26.8623,26.7909,26.7909,505,0.0,1.0
2025-11-25,26.9299,26.94,26.81,26.81,578,26.9299,26.94,26.81,26.81,578,0.0,1.0
2025-11-26,27.0799,27.0799,27.04,27.05,1848,27.0799,27.0799,27.04,27.05,1848,0.0,1.0