date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.0548,25.08,25.0548,25.07,10100,24.3327982739574,24.3572720880171,24.3327982739574,24.347560257041,10399.6867582153,0.0,1.0
2024-12-23,25.02,25.28,25.0,25.05,1620925,24.2990011021606,24.5515087075388,24.2795774402085,24.3281365950889,1669021.01569903,0.0,1.0
2024-12-24,25.015,25.02,24.971,24.9713,479781,24.2941451866726,24.2990011021606,24.2514131303778,24.2517044853071,494017.040845873,0.0,1.0
2024-12-26,25.0455,25.05,24.9726,24.9726,19620,24.3237662711496,24.3281365950889,24.252967023334,24.252967023334,20202.1637818005,0.0,1.0
2024-12-27,25.02,25.03,25.01,25.03,293317,24.2990011021606,24.3087129331367,24.2892892711845,24.3087129331367,302020.289194005,0.0,1.0
2024-12-30,25.0601,25.07,25.0449,25.07,8634,24.3571749697074,24.3667972789639,24.3424013231721,24.3667972789639,8883.16907314146,0.0198,1.0
2024-12-31,25.0452,25.06,25.0176,25.06,2767,24.342692908301,24.3570777746644,24.3158670764343,24.3570777746644,2846.85300270819,0.0,1.0
2025-01-02,25.0669,25.07,25.06,25.07,1718,24.3637842326311,24.3667972789639,24.3570777746644,24.3667972789639,1767.57985495217,0.0,1.0
2025-01-03,25.0,25.04,24.75,25.03,285016,24.2987607488671,24.3376387660653,24.0557731413784,24.3279192617657,293241.292164754,0.0,1.0
2025-01-06,24.9843,25.015,24.98,24.9966,2587,24.2835011271168,24.3133400053164,24.279321740268,24.2954561174053,2661.65837296931,0.0,1.0
2025-01-07,24.9529,25.0,24.91,24.92,14390,24.2529818836162,24.2987607488671,24.2112852101712,24.2210047144707,14805.2817885691,0.0,1.0
2025-01-08,25.015,25.015,24.97,25.01,2358,24.3133400053164,24.3133400053164,24.2696022359685,24.3084802531666,2426.04964957929,0.0,1.0
2025-01-10,24.9162,24.9599,24.9,24.93,14699,24.2173113028369,24.2597855366259,24.2015657058716,24.2307242187703,15123.1992362875,0.0,1.0
2025-01-13,24.9099,24.92,24.88,24.88,13109,24.2111880151282,24.2210047144707,24.1821266972725,24.1821266972725,13487.3133402608,0.0,1.0
2025-01-14,24.9298,24.9298,24.89,24.89,5787,24.2305298286843,24.2305298286843,24.1918462015721,24.1918462015721,5954.00734610489,0.0,1.0
2025-01-15,25.0298,25.0328,25.01,25.02,1395,24.3277248716797,24.3306407229696,24.3084802531666,24.3181997574662,1435.2583804763,0.0,1.0
2025-01-16,25.0995,25.11,24.71,25.03,21175,24.3954698166476,24.4056752961621,24.0168951241802,24.3279192617657,21786.0904706707,0.0,1.0
2025-01-17,25.0899,25.1,25.06,25.09,18610,24.38613909252,24.3959557918626,24.3570777746644,24.386236287563,19147.0669968917,0.0,1.0
2025-01-21,25.105,25.13,25.06,25.08,5901,24.4008155440123,24.4251143047612,24.3570777746644,24.3765167832635,6071.29727827286,0.0,1.0
2025-01-22,25.1036,25.11,25.06,25.11,4009,24.3994548134104,24.4056752961621,24.3570777746644,24.4056752961621,4124.69594790643,0.0,1.0
2025-01-23,25.0792,25.0792,25.05,25.05,1325,24.3757392229195,24.3757392229195,24.3473582703648,24.3473582703648,1363.23824668896,0.0,1.0
2025-01-24,25.0988,25.1052,25.01,25.01,32151,24.3947894513466,24.4010099340983,24.3084802531666,24.3084802531666,33078.8474485258,0.0,1.0
2025-01-27,25.18,25.2,25.16,25.17,4404,24.4737118262589,24.493150834858,24.4542728176598,24.4639923219594,4531.09527427787,0.0,1.0
2025-01-28,25.1799,25.19,25.13,25.14,2513,24.4736146312159,24.4834313305585,24.4251143047612,24.4348338090608,2585.52280296555,0.0,1.0
2025-01-29,25.1525,25.2099,25.13,25.1815,18647,24.4469831894352,24.5027731441146,24.4251143047612,24.4751697519039,19185.1347818935,0.0,1.0
2025-01-30,25.19,25.205,25.18,25.18,49284,24.4834313305585,24.4980105870078,24.4737118262589,24.4737118262589,50706.2896225045,0.0,1.0
2025-01-31,25.1714,25.1997,25.165,25.19,1271,24.4653530525613,24.492859249729,24.4591325698096,24.4834313305585,1307.67985776729,0.0,1.0
2025-02-03,25.1798,25.22,25.15,25.17,7420,24.4735174361729,24.5125898434571,24.4445533133603,24.4639923219594,7634.13418145817,0.0,1.0
2025-02-04,25.2062,25.2062,25.16,25.16,21224,24.4991769275238,24.4991769275238,24.4542728176598,24.4542728176598,21836.5045643218,0.0,1.0
2025-02-05,25.2699,25.2699,25.18,25.18,1053,24.5610901699119,24.5610901699119,24.4737118262589,24.4737118262589,1083.38858397243,0.0,1.0
2025-02-06,25.2325,25.27,25.23,25.23,5474,24.5247392238316,24.5611873649549,24.5223093477567,24.5223093477567,5631.97446217006,0.0,1.0
2025-02-07,25.209,25.24,25.17,25.22,241430,24.5018983887276,24.5320288520562,24.4639923219594,24.5125898434571,248397.44143254,0.0,1.0
2025-02-10,25.214,25.225,25.19,25.2,1696,24.5067581408774,24.5174495956069,24.4834313305585,24.493150834858,1744.94495576186,0.0,1.0
2025-02-11,25.1921,25.2099,25.16,25.16,2593,24.4854724264614,24.5027731441146,24.4542728176598,24.4542728176598,2667.83152729393,0.0,1.0
2025-02-12,25.105,25.105,25.01,25.08,3301,24.4008155440123,24.4008155440123,24.3084802531666,24.3765167832635,3396.26373760019,0.0,1.0
2025-02-13,25.1798,25.18,25.15,25.1504,1354,24.4735174361729,24.4737118262589,24.4445533133603,24.4449420935323,1393.075159258,0.0,1.0
2025-02-14,25.2356,25.255,25.23,25.255,1125,24.5277522701644,24.5466081085055,24.5223093477567,24.5466081085055,1157.46643586798,0.0,1.0
2025-02-18,25.1873,25.2212,25.16,25.16,3120,24.4808070643976,24.5137561839731,24.4542728176598,24.4542728176598,3210.0402488072,0.0,1.0
2025-02-19,25.215,25.24,25.18,25.18,3730,24.5077300913074,24.5320288520562,24.4737118262589,24.4737118262589,3837.64427181117,0.0,1.0
2025-02-20,25.2442,25.2442,25.22,25.22,13921,24.536111043862,24.536111043862,24.5125898434571,24.5125898434571,14322.7468921939,0.0,1.0
2025-02-21,25.31,25.3399,25.29,25.29,1590,24.600065382153,24.6291267000087,24.580626373554,24.580626373554,1635.88589602675,0.0,1.0
2025-02-24,25.36,25.36,25.3243,25.3243,1955,24.6486629036508,24.6486629036508,24.6139642733014,24.6139642733014,2011.41945077502,0.0,1.0
2025-02-25,25.4149,25.42,25.3902,25.3902,2648,24.7020229822553,24.7069799294481,24.6780158066354,24.6780158066354,2724.4187752697,0.0,1.0
2025-02-26,25.454,25.46,25.454,25.46,487,24.7400262440665,24.7458579466463,24.7400262440665,24.7458579466463,501.054359349073,0.0,1.0
2025-02-27,25.435,25.4495,25.41,25.41,3532,24.7215591858974,24.7356524671317,24.6972604251485,24.6972604251485,3633.93017909841,0.0,1.0
2025-02-28,25.4972,25.92,25.4799,25.48,10600,24.7820145026406,25.1929551444254,24.7651997602023,24.7652969552453,10905.9059735116,0.0,1.0
2025-03-03,25.5351,25.63,25.495,25.4978,11330,24.8188514239358,24.9110895197385,24.7798762116947,24.7825976728985,11656.9730830082,0.0,1.0
2025-03-04,25.515,25.54,25.515,25.54,2134,24.7993152202938,24.8236139810426,24.7993152202938,24.8236139810426,2195.58522145979,0.0,1.0
2025-03-05,25.462,25.48,25.462,25.48,125,24.7478018475062,24.7652969552453,24.7478018475062,24.7652969552453,128.607381763109,0.0,1.0
2025-03-06,25.455,25.455,25.42,25.424,2727,24.7409981944965,24.7409981944965,24.7069799294481,24.7108677311679,2805.69864054398,0.0,1.0
2025-03-07,25.445,25.4701,25.445,25.47,978,24.7312786901969,24.7556746459888,24.7312786901969,24.7555774509458,1006.22415491457,0.0,1.0
2025-03-10,25.515,25.54,25.5,25.53,4988,24.7993152202938,24.8236139810426,24.7847359638444,24.8138944767431,5131.9489618751,0.0,1.0
2025-03-11,25.465,25.4909,25.465,25.4909,1134,24.750717698796,24.7758912149318,24.750717698796,24.7758912149318,1166.72616735493,0.0,1.0
2025-03-12,25.4358,25.4414,25.4358,25.44,7510,24.7223367462413,24.7277796686491,24.7223367462413,24.7264189380472,7726.73149632761,0.0,1.0
2025-03-13,25.45,25.4665,25.45,25.4665,1631,24.7361384423467,24.752175624441,24.7361384423467,24.752175624441,1678.06911724505,0.0,1.0
2025-03-14,25.4349,25.46,25.42,25.44,4022,24.7214619908544,24.7458579466463,24.7069799294481,24.7264189380472,4138.07111560979,0.0,1.0
2025-03-17,25.435,25.463,25.42,25.4458,2675,24.7215591858974,24.7487737979361,24.7069799294481,24.7320562505409,2752.19796973053,0.0,1.0
2025-03-18,25.4558,25.4662,25.44,25.46,7982,24.7417757548404,24.751884039312,24.7264189380472,24.7458579466463,8212.35296986511,0.0,1.0
2025-03-19,25.5061,25.5061,25.46,25.46,1351,24.7906648614672,24.7906648614672,24.7458579466463,24.7458579466463,1389.98858209568,0.0,1.0
2025-03-20,25.5153,25.55,25.49,25.535,1323,24.7996068054227,24.8333334853422,24.7750164595449,24.8187542288929,1361.18052858075,0.0,1.0
2025-03-21,25.5148,25.5399,25.5,25.5346,14882,24.7991208302078,24.8235167859996,24.7847359638444,24.8183654487209,15311.4804431887,0.0,1.0
2025-03-24,25.465,25.465,25.465,25.465,1088,24.750717698796,24.750717698796,24.750717698796,24.750717698796,1119.3986508661,0.0,1.0
2025-03-25,25.4699,25.5,25.45,25.46,34661,24.7554802559028,24.7847359638444,24.7361384423467,24.7458579466463,35661.283674329,0.0,1.0
2025-03-26,25.43,25.48,25.43,25.44,2688,24.7166994337476,24.7652969552453,24.7166994337476,24.7264189380472,2765.5731374339,0.0,1.0
2025-03-27,25.43,25.44,25.4,25.4,1635,24.7166994337476,24.7264189380472,24.687540920849,24.687540920849,1682.18455346147,0.0,1.0
2025-03-28,25.3346,25.34,25.315,25.34,948,24.8181710586349,24.8234609832327,24.798970591576,24.8234609832327,967.726459103592,0.1998,1.0
2025-03-31,25.35,25.35,25.3299,25.3299,3429,24.8332571398954,24.8332571398954,24.8135668650034,24.8135668650034,3500.35235049179,0.0,1.0
2025-04-01,25.3939,25.415,25.3939,25.415,352,24.8762622676446,24.8969321582028,24.8762622676446,24.8969321582028,359.324592409773,0.0,1.0
2025-04-02,25.3664,25.42,25.3419,25.42,5995,24.8493228368222,24.9018302365342,24.8253222529986,24.9018302365342,6119.74696447895,0.0,1.0
2025-04-03,25.4134,25.48,25.37,25.46,11525,24.8953647731368,24.9606071765103,24.8528494532208,24.9410148631849,11764.8179759166,0.0,1.0
2025-04-04,25.4908,25.51,25.47,25.51,1931,24.9711870257059,24.9899956464983,24.9508110198476,24.9899956464983,1971.18121574793,0.0,1.0
2025-04-07,25.2923,25.3831,25.2923,25.3831,5731,24.7767333159517,24.8656824184489,24.7767333159517,24.8656824184489,5850.25352017162,0.0,1.0
2025-04-08,25.2244,25.28,25.05,25.08,157696,24.7102174122121,24.7646840432566,24.539372440015,24.568760910003,160977.417399579,0.0,1.0
2025-04-09,25.2076,25.2076,25.05,25.1215,3215,24.6937598690188,24.6937598690188,24.539372440015,24.6094149601532,3281.89933124267,0.0,1.0
2025-04-10,25.1318,25.2086,25.13,25.18,10445,24.6195050015157,24.6947394846851,24.6177416933164,24.6667224766298,10662.3447946593,0.0,1.0
2025-04-11,25.0896,25.0896,24.95,24.98,2289,24.5781652203992,24.5781652203992,24.4414108733882,24.4707993433762,2336.63065916469,0.0,1.0
2025-04-14,25.1799,25.22,25.09,25.09,1535,24.6666245150632,24.7059071032806,24.5785570666657,24.5785570666657,1566.94104928694,0.0,1.0
2025-04-15,25.2203,25.24,25.18,25.18,3967,24.7062009879804,24.7254994166059,24.6667224766298,24.6667224766298,4049.5473241181,0.0,1.0
2025-04-16,25.2707,25.31,25.21,25.21,1673,24.7555736175603,24.7940725132447,24.6961109466179,24.6961109466179,1707.81262244759,0.0,1.0
2025-04-17,25.2651,25.28,25.2201,25.28,3884,24.7500877698292,24.7646840432566,24.7060050648472,24.7646840432566,3964.82021852148,0.0,1.0
2025-04-21,25.2148,25.251,25.18,25.251,5688,24.700813101816,24.7362751889349,24.6667224766298,24.7362751889349,5806.35875462155,0.0,1.0
2025-04-22,25.2202,25.2589,25.2202,25.2589,1521,24.7061030264138,24.7440141526984,24.7061030264138,24.7440141526984,1552.64973027064,0.0,1.0
2025-04-23,25.2401,25.27,25.2401,25.27,800,24.7255973781725,24.754887886594,24.7255973781725,24.754887886594,816.646800931304,0.0,1.0
2025-04-24,25.3306,25.3306,25.3,25.3,1059,24.8142525959698,24.8142525959698,24.784276356582,24.784276356582,1081.03620273281,0.0,1.0
2025-04-25,25.3779,25.386,25.347,25.347,1635,24.8605884169843,24.8685233038811,24.8303182928966,24.8303182928966,1669.02189940335,0.0,1.0
2025-04-28,25.429,25.429,25.4171,25.42,860,24.9106467775306,24.9106467775306,24.898989351102,24.9018302365342,877.895311001149,0.0,1.0
2025-04-29,25.4801,25.5006,25.45,25.5006,2140,24.9607051380769,24.9807872592354,24.9312187065222,24.9807872592354,2184.53019249123,0.0,1.0
2025-04-30,25.4947,25.4947,25.47,25.4899,8376,24.9750075268044,24.9750075268044,24.9508110198476,24.9703053716063,8550.29200575073,0.0,1.0
2025-05-01,25.4384,25.45,25.42,25.45,1424,24.9198551647935,24.9312187065222,24.9018302365342,24.9312187065222,1453.63130565772,0.0,1.0
2025-05-02,25.3652,25.41,25.3607,25.41,17730,24.8481472980227,24.8920340798715,24.8437390275245,24.8920340798715,18098.93472564,0.0,1.0
2025-05-05,25.3401,25.37,25.3002,25.36,5593,24.8235589447993,24.8528494532208,24.7844722797153,24.8430532965581,5709.38194701098,0.0,1.0
2025-05-06,25.3751,25.4,25.3101,25.37,13010,24.8578454931187,24.8822379232088,24.7941704748113,24.8528494532208,13280.7186001453,0.0,1.0
2025-05-07,25.4059,25.41,25.37,25.37,3569,24.8880176556398,24.8920340798715,24.8528494532208,24.8528494532208,3643.26554065477,0.0,1.0
2025-05-08,25.3434,25.39,25.3434,25.39,4959,24.826791676498,24.8724417665461,24.826791676498,24.8724417665461,5062.18935727292,0.0,1.0
2025-05-09,25.35,25.3921,25.33,25.369,4401,24.8332571398954,24.8744989594453,24.81366482657,24.8518698375545,4492.57821362333,0.0,1.0
2025-05-12,25.295,25.31,25.27,25.2922,2191,24.7793782782507,24.7940725132447,24.754887886594,24.7766353543851,2236.5914260506,0.0,1.0
2025-05-13,25.2952,25.305,25.26,25.26,10675,24.7795742013839,24.7891744349133,24.7450917299313,24.7450917299313,10897.1307499271,0.0,1.0
2025-05-14,25.2454,25.2741,25.22,25.2741,3419,24.7307893412038,24.7589043108257,24.7059071032806,24.7589043108257,3490.14426548015,0.0,1.0
2025-05-15,25.329,25.33,25.3,25.31,3963,24.8126852109038,24.81366482657,24.784276356582,24.7940725132447,4045.46409011343,0.0,1.0
2025-05-16,25.3453,25.355,25.34,25.34,25668,24.8286529462639,24.8381552182267,24.8234609832327,24.8234609832327,26202.1126078809,0.0,1.0
2025-05-19,25.3552,25.3552,25.3054,25.3054,1030,24.83835114136,24.83835114136,24.7895662811798,24.7895662811798,1051.43275619905,0.0,1.0
2025-05-20,25.3353,25.3536,25.3321,25.3507,2541,24.8188567896013,24.836783756294,24.8157220194692,24.8339428708618,2593.87440145805,0.0,1.0
2025-05-21,25.2551,25.3,25.25,25.3,2253,24.7402916131666,24.784276356582,24.7352955732686,24.784276356582,2299.88155312278,0.0,1.0
2025-05-22,25.2992,25.3199,25.2601,25.2926,2031,24.783492664049,24.8037707083407,24.7451896914979,24.7770272006516,2073.26206586434,0.0,1.0
2025-05-23,25.3237,25.3426,25.2995,25.34,2466,24.8074932478726,24.826007983965,24.7837865487489,24.8234609832327,2517.31376387073,0.0,1.0
2025-05-27,25.3843,25.39,25.3799,25.3799,864,24.8668579572484,24.8724417665461,24.8625476483168,24.8625476483168,881.978545005806,0.0,1.0
2025-05-28,25.3542,25.37,25.33,25.33,12052,24.8373715256937,24.8528494532208,24.81366482657,24.81366482657,12302.7840560301,0.0,1.0
2025-05-29,25.4036,25.42,25.3801,25.41,2502,24.8857645396074,24.9018302365342,24.8627435714501,24.8920340798715,2554.06286991264,0.0,1.0
2025-05-30,25.4447,25.46,25.42,25.435,2527,24.926026743491,24.9410148631849,24.9018302365342,24.9165244715282,2579.58308244175,0.0,1.0
2025-06-02,25.4148,25.42,25.38,25.4,4477,24.8967362350696,24.9018302365342,24.8626456098834,24.8822379232088,4570.1596597118,0.0,1.0
2025-06-03,25.4144,25.43,25.3863,25.43,5460,24.8963443888031,24.9116263931968,24.8688171885809,24.9116263931968,5573.61441635613,0.0,1.0
2025-06-04,25.4959,25.98,25.4605,25.48,10696,24.9761830656039,25.4504150096443,24.941504671018,24.9606071765103,10918.5677284515,0.0,1.0
2025-06-05,25.4654,25.4753,25.4575,25.4702,1662,24.9463047877827,24.9560029828788,24.9385658240192,24.9510069429808,1696.58372893478,0.0,1.0
2025-06-06,25.3804,25.395,25.37,25.37,8695,24.86303745615,24.8773398448775,24.8528494532208,24.8528494532208,8875.92991762208,0.0,1.0
2025-06-09,25.3996,25.415,25.37,25.37,3500,24.8818460769423,24.8969321582028,24.8528494532208,24.8528494532208,3572.82975407445,0.0,1.0
2025-06-10,25.4252,25.44,25.4115,25.4399,3285,24.9069242379988,24.9214225498595,24.8935035033709,24.9213245882929,3353.35592632415,0.0,1.0
2025-06-11,25.5,25.5,25.4,25.4,2071,24.9801994898356,24.9801994898356,24.8822379232088,24.8822379232088,2114.09440591091,0.0,1.0
2025-06-12,25.5307,25.55,25.5004,25.51,2156,25.01027369079,25.029180273149,24.9805913361021,24.9899956464983,2200.86312850986,0.0,1.0
2025-06-13,25.4851,25.51,25.4851,25.489,1466,24.9656032164082,24.9899956464983,24.9656032164082,24.9694237175067,1496.50526270661,0.0,1.0
2025-06-16,25.4703,25.5211,25.45,25.5054,1005,24.9511049045475,25.0008693803939,24.9312187065222,24.9854894144335,1025.91254366995,0.0,1.0
2025-06-17,25.5073,25.5138,25.48,25.5096,30599,24.9873506841994,24.9937181860301,24.9606071765103,24.9896038002318,31235.7193271211,0.0,1.0
2025-06-18,25.5153,25.54,25.48,25.54,2459,24.9951876095295,25.0193841164863,24.9606071765103,25.0193841164863,2510.16810436259,0.0,1.0
2025-06-20,25.5348,25.56,25.5348,25.56,1213,25.0142901150217,25.0389764298117,25.0142901150217,25.0389764298117,1238.24071191209,0.0,1.0
2025-06-23,25.586,25.605,25.586,25.605,640,25.0644464371347,25.0830591347938,25.0644464371347,25.0830591347938,653.317440745041,0.0,1.0
2025-06-24,25.644,25.67,25.6,25.6,11070,25.1212641457782,25.1467341531012,25.0781610564624,25.0781610564624,11300.3501078869,0.0,1.0
2025-06-25,25.6521,25.6521,25.59,25.5968,651,25.129199032675,25.129199032675,25.0683648997997,25.0750262863304,664.546334257847,0.0,1.0
2025-06-26,25.7034,25.7034,25.67,25.67,1407,25.1794533163545,25.1794533163545,25.1467341531012,25.1467341531012,1436.27756113793,0.0,1.0
2025-06-27,25.4098,25.4124,25.39,25.4101,1280,25.1533955396318,25.1559693036285,25.1337953368878,25.1536925124007,1293.04784909672,0.267,1.0
2025-06-30,25.4459,25.4459,25.41,25.4399,2004,25.1891312628166,25.1891312628166,25.1535935214777,25.1831918074396,2024.42803874206,0.0,1.0
2025-07-01,25.4421,25.47,25.4421,25.47,1490,25.1853696077445,25.2129880752474,25.1853696077445,25.2129880752474,1505.18851183915,0.0,1.0
2025-07-02,25.429,25.4325,25.4,25.4064,1143,25.1724017968381,25.1758664791414,25.1436944291828,25.1500298482515,1154.65132149809,0.0,1.0
2025-07-03,25.3948,25.43,25.3948,25.41,4407,25.1385469011894,25.1733917060676,25.1385469011894,25.1535935214777,4451.92333669473,0.0,1.0
2025-07-07,25.3554,25.37,25.3444,25.347,774,25.0995444775473,25.1139971522979,25.0886554760228,25.0912292400195,781.889871250673,0.0,1.0
2025-07-08,25.3348,25.36,25.3,25.3425,8785,25.0791523474197,25.1040980600029,25.0447035062332,25.0867746484868,8874.55105805835,0.0,1.0
2025-07-09,25.3954,25.3954,25.341,25.341,609,25.1391408467271,25.1391408467271,25.0852897846425,25.0852897846425,615.207921953049,0.0,1.0
2025-07-10,25.4,25.4,25.38,25.38,1885,25.1436944291828,25.1436944291828,25.1238962445928,25.1238962445928,1904.21499652134,0.0,1.0
2025-07-11,25.3468,25.3623,25.3468,25.35,1946,25.0910312581736,25.1063748512308,25.0910312581736,25.094198967708,1965.83680807986,0.0,1.0
2025-07-14,25.3497,25.3497,25.3469,25.3469,274,25.0939019949391,25.0939019949391,25.0911302490966,25.0911302490966,276.793055197268,0.0,1.0
2025-07-15,25.3048,25.32,25.3048,25.315,3279,25.0494550705348,25.0645016908231,25.0494550705348,25.0595521446756,3312.42491967824,0.0,1.0
2025-07-16,25.3399,25.3399,25.3399,25.3399,62,25.0842008844901,25.0842008844901,25.0842008844901,25.0842008844901,62.6320051906224,0.0,1.0
2025-07-17,25.3445,25.3445,25.31,25.31,1331,25.0887544669458,25.0887544669458,25.0546025985282,25.0546025985282,1344.56772433417,0.0,1.0
2025-07-18,25.3733,25.3733,25.35,25.35,983,25.1172638527552,25.1172638527552,25.094198967708,25.094198967708,993.020340361,0.0,1.0
2025-07-21,25.4268,25.4311,25.4,25.4311,2740,25.1702239965332,25.1744806062201,25.1436944291828,25.1744806062201,2767.93055197267,0.0,1.0
2025-07-22,25.4491,25.46,25.44,25.46,2156,25.192298972351,25.2030889829525,25.1832907983626,25.2030889829525,2177.97747082229,0.0,1.0
2025-07-23,25.4202,25.45,25.4133,25.4289,2674,25.1636905956186,25.1931898906575,25.156860221935,25.1723028059152,2701.25777225362,0.0,1.0
2025-07-24,25.409,25.4133,25.3964,25.3964,1491,25.1526036122482,25.156860221935,25.1401307559566,25.1401307559566,1506.19870547126,0.0,1.0
2025-07-25,25.445,25.4483,25.41,25.41,1532,25.18824034451,25.1915070449674,25.1535935214777,25.1535935214777,1547.61664438764,0.0,1.0
2025-07-28,25.4244,25.4424,25.4,25.4,1461,25.1678482143824,25.1856665805134,25.1436944291828,25.1436944291828,1475.89289650806,0.0,1.0
2025-07-29,25.4882,25.49,25.4882,25.49,325,25.2310044232242,25.2327862598373,25.2310044232242,25.2327862598373,328.312930434715,0.0,1.0
2025-07-30,25.4463,25.4463,25.43,25.43,169,25.1895272265084,25.1895272265084,25.1733917060676,25.1733917060676,170.722723826052,0.0,1.0
2025-07-31,25.4522,25.4589,25.4522,25.4589,320,25.1953676909624,25.2020000828,25.1953676909624,25.2020000828,323.261962274181,0.0,1.0
2025-08-01,25.5899,25.5899,25.5,25.5,4364,25.3316781918639,25.3316781918639,25.2426853521323,25.2426853521323,4408.48501051414,0.0,1.0
2025-08-04,25.6148,25.6148,25.5989,25.5989,426,25.3563269316784,25.3563269316784,25.3405873749294,25.3405873749294,430.342487277502,0.0,1.0
2025-08-05,25.6096,25.6096,25.5958,25.605,611,25.351179403685,25.351179403685,25.337518656318,25.3466258212293,617.228309217263,0.0,1.0
2025-08-06,25.6089,25.61,25.5901,25.5975,612,25.3504864672243,25.3515753673768,25.3318761737098,25.3392015020081,618.238502849371,0.0,1.0
2025-08-07,25.605,25.625,25.5865,25.6,1055,25.3466258212293,25.3664240058192,25.3283125004836,25.3416762750818,1065.75428187269,0.0,1.0
2025-08-08,25.595,25.62,25.57,25.577,1652,25.3367267289344,25.3614744596717,25.311978998197,25.3189083628034,1668.83988024045,0.0,1.0
2025-08-11,25.5874,25.61,25.5775,25.61,1638,25.3292034187902,25.3515753673768,25.3194033174182,25.3515753673768,1654.69716939096,0.0,1.0
2025-08-12,25.5847,25.61,25.56,25.5892,1403,25.3265306638706,25.3515753673768,25.302079905902,25.3309852554033,1417.30166584586,0.0,1.0
2025-08-13,25.6449,25.646,25.58,25.58,1131,25.3861231994862,25.3872120996386,25.3218780904919,25.3218780904919,1142.52899791281,0.0,1.0
2025-08-14,25.58,25.638,25.58,25.638,2666,25.3218780904919,25.3792928258027,25.3218780904919,25.3792928258027,2693.17622319677,0.0,1.0
2025-08-15,25.5935,25.61,25.59,25.61,546,25.3352418650901,25.3515753673768,25.3317771827869,25.3515753673768,551.565723130321,0.0,1.0
2025-08-18,25.58,25.58,25.5574,25.5574,405,25.3218780904919,25.3218780904919,25.2995061419053,25.2995061419053,409.12842100326,0.0,1.0
2025-08-19,25.6047,25.6047,25.6,25.6,248,25.3463288484605,25.3463288484605,25.3416762750818,25.3416762750818,250.52802076249,0.0,1.0
2025-08-20,25.6245,25.6499,25.6001,25.6001,1537,25.3659290512045,25.3910727456337,25.3417752660048,25.3417752660048,1552.66761254817,0.0,1.0
2025-08-21,25.5849,25.62,25.4,25.6023,2015,25.3267286457165,25.3614744596717,25.1436944291828,25.3439530663097,2035.54016869523,0.0,1.0
2025-08-22,25.6695,25.68,25.66,25.66,664,25.4104749665318,25.4208690134415,25.4010708288516,25.4010708288516,670.768571718924,0.0,1.0
2025-08-25,25.6299,26.39,25.6,26.39,2025,25.3712745610437,26.1237045663832,25.3416762750818,26.1237045663832,2045.6421050163,0.0,1.0
2025-08-26,25.6751,25.6999,25.63,25.63,1155,25.4160184582169,25.4405682071084,25.3713735519667,25.3713735519667,1166.77364508337,0.0,1.0
2025-08-27,25.7051,25.71,25.685,25.685,535,25.4457157351018,25.4505662903263,25.4258185595889,25.4258185595889,540.453593177146,0.0,1.0
2025-08-28,25.7157,25.73,25.71,25.73,573,25.4562087729344,25.4703644749162,25.4505662903263,25.4703644749162,578.840951197206,0.0,1.0
2025-08-29,25.7197,25.7197,25.7197,25.7197,166,25.4601684098524,25.4601684098524,25.4601684098524,25.4601684098524,167.692142929731,0.0,1.0
2025-09-02,25.6891,25.72,25.6666,25.72,817,25.4298771874299,25.4604653826213,25.4076042297662,25.4604653826213,825.328197431266,0.0,1.0
2025-09-03,25.7346,25.7346,25.7346,25.7346,147,25.4749180573719,25.4749180573719,25.4749180573719,25.4749180573719,148.498463919702,0.0,1.0
2025-09-04,25.7851,25.7851,25.74,25.74,1761,25.5249084734614,25.5249084734614,25.4802635672112,25.4802635672112,1778.9509861401,0.0,1.0
2025-09-05,25.8546,25.88,25.8454,25.86,5549,25.5937071649114,25.6188508593405,25.5846,25.5990526747506,5605.5644645607,0.0,1.0
2025-09-08,25.8993,25.91,25.87,25.8775,1277,25.6379561074698,25.6485481362254,25.6089517670456,25.6163760862668,1290.0172682004,0.0,1.0
2025-09-09,25.8596,25.8818,25.84,25.8818,2326,25.5986567110588,25.6206326959536,25.5792544901607,25.6206326959536,2349.71038828045,0.0,1.0
2025-09-10,25.8888,25.9214,25.8701,25.88,4421,25.6275620605601,25.6598331014416,25.6090507579685,25.6188508593405,4466.06604754423,0.0,1.0
2025-09-11,25.9146,25.94,25.9146,25.94,5225,25.6531017186811,25.6782454131103,25.6531017186811,25.6782454131103,5278.2617277581,0.0,1.0
2025-09-12,25.8948,25.9,25.8948,25.9,860,25.6335015159371,25.6386490439304,25.6335015159371,25.6386490439304,868.766523611859,0.0,1.0
2025-09-15,25.9151,25.94,25.9,25.9,17809,25.6535966732958,25.6782454131103,25.6386490439304,25.6386490439304,17990.5383941903,0.0,1.0
2025-09-16,25.9317,25.9431,25.9077,25.9077,2679,25.6700291665054,25.6813141317217,25.6462713449976,25.6462713449976,2706.30874041416,0.0,1.0
2025-09-17,25.9,25.94,25.8805,25.9126,1688,25.6386490439304,25.6782454131103,25.6193458139553,25.6511219002221,1705.20685099631,0.0,1.0
2025-09-18,25.8746,25.8746,25.8406,25.8406,1279,25.6135053495013,25.6135053495013,25.5798484356984,25.5798484356984,1292.03765546461,0.0,1.0
2025-09-19,25.8748,25.89,25.8574,25.874,1900,25.6137033313472,25.6287499516355,25.5964789107539,25.6129114039636,1919.36790100294,0.0,1.0
2025-09-22,25.8552,25.8552,25.8386,25.85,725,25.5943011104491,25.5943011104491,25.5778686172394,25.5891535824557,732.390383277439,0.0,1.0
2025-09-23,25.8799,25.8799,25.8583,25.86,1817,25.6187518684176,25.6187518684176,25.5973698290605,25.5990526747506,1835.52182953808,0.0,1.0
2025-09-24,25.8444,25.86,25.8311,25.8311,2058,25.5836100907705,25.5990526747506,25.5704442980182,25.5704442980182,2078.97849487582,0.0,1.0
2025-09-25,25.8145,25.82,25.79,25.82,4534,25.5540118048086,25.5594563055708,25.529759028686,25.5594563055708,4580.21792797229,0.0,1.0
2025-09-26,25.8149,25.8231,25.8065,25.8231,3212,25.5544077685004,25.5625250241822,25.5460925309726,25.5625250241822,3244.74194632709,0.0,1.0
2025-09-29,25.5846,25.59,25.58,25.59,18244,25.5846,25.59,25.58,25.59,18244,0.2608,1.0
2025-09-30,25.5899,25.61,25.5899,25.61,358,25.5899,25.61,25.5899,25.61,358,0.0,1.0
2025-10-01,25.635,25.6395,25.62,25.62,2224,25.635,25.6395,25.62,25.62,2224,0.0,1.0
2025-10-02,25.655,25.67,25.651,25.66,1075,25.655,25.67,25.651,25.66,1075,0.0,1.0
2025-10-03,25.645,25.67,25.63,25.66,5109,25.645,25.67,25.63,25.66,5109,0.0,1.0
2025-10-06,25.615,25.63,25.615,25.63,2038,25.615,25.63,25.615,25.63,2038,0.0,1.0
2025-10-07,25.64,25.66,25.63,25.63,7562,25.64,25.66,25.63,25.63,7562,0.0,1.0
2025-10-08,25.635,25.635,25.6101,25.6101,679,25.635,25.635,25.6101,25.6101,679,0.0,1.0
2025-10-09,25.61,25.6396,25.59,25.615,9079,25.61,25.6396,25.59,25.615,9079,0.0,1.0
2025-10-10,25.675,25.675,25.6532,25.6575,670,25.675,25.675,25.6532,25.6575,670,0.0,1.0
2025-10-13,25.6989,25.73,25.68,25.7,1359,25.6989,25.73,25.68,25.7,1359,0.0,1.0
2025-10-14,25.72,25.72,25.71,25.71,1791,25.72,25.72,25.71,25.71,1791,0.0,1.0
2025-10-15,25.725,25.74,25.711,25.7295,883,25.725,25.74,25.711,25.7295,883,0.0,1.0
2025-10-16,25.7651,25.7651,25.76,25.76,491,25.7651,25.7651,25.76,25.76,491,0.0,1.0
2025-10-17,25.78,25.78,25.71,25.71,7887,25.78,25.78,25.71,25.71,7887,0.0,1.0
2025-10-20,25.7748,25.7748,25.77,25.77,182,25.7748,25.7748,25.77,25.77,182,0.0,1.0
2025-10-21,25.7949,25.82,25.77,25.8191,44920,25.7949,25.82,25.77,25.8191,44920,0.0,1.0
2025-10-22,25.7946,25.8036,25.76,25.7925,3072,25.7946,25.8036,25.76,25.7925,3072,0.0,1.0
2025-10-23,25.7449,25.785,25.74,25.75,2136,25.7449,25.785,25.74,25.75,2136,0.0,1.0
2025-10-24,25.7794,25.7908,25.74,25.74,2059,25.7794,25.7908,25.74,25.74,2059,0.0,1.0
2025-10-27,25.7844,25.8,25.74,25.74,2506,25.7844,25.8,25.74,25.74,2506,0.0,1.0
2025-10-28,25.8049,25.83,25.76,25.76,1588,25.8049,25.83,25.76,25.76,1588,0.0,1.0
2025-10-29,25.7251,25.77,25.7251,25.77,4737,25.7251,25.77,25.7251,25.77,4737,0.0,1.0
2025-10-30,25.7048,25.72,25.68,25.68,1750,25.7048,25.72,25.68,25.68,1750,0.0,1.0
2025-10-31,25.715,25.73,25.7,25.73,2328,25.715,25.73,25.7,25.73,2328,0.0,1.0
2025-11-03,25.695,25.71,25.6753,25.69,1182,25.695,25.71,25.6753,25.69,1182,0.0,1.0
2025-11-04,25.72,25.72,25.69,25.69,1399,25.72,25.72,25.69,25.69,1399,0.0,1.0
2025-11-05,25.675,25.69,25.675,25.685,1460,25.675,25.69,25.675,25.685,1460,0.0,1.0
2025-11-06,25.73,25.75,25.71,25.74,17070,25.73,25.75,25.71,25.74,17070,0.0,1.0
2025-11-07,25.735,25.735,25.7209,25.7209,331,25.735,25.735,25.7209,25.7209,331,0.0,1.0
2025-11-10,25.725,25.725,25.71,25.71,1296,25.725,25.725,25.71,25.71,1296,0.0,1.0
2025-11-11,25.765,25.78,25.76,25.7608,2321,25.765,25.78,25.76,25.7608,2321,0.0,1.0
2025-11-12,25.76,25.77,25.76,25.77,262,25.76,25.77,25.76,25.77,262,0.0,1.0
2025-11-13,25.73,25.74,25.72,25.7399,4894,25.73,25.74,25.72,25.7399,4894,0.0,1.0
2025-11-14,25.715,25.725,25.715,25.725,314,25.715,25.725,25.715,25.725,314,0.0,1.0
2025-11-17,25.717,25.7399,25.7084,25.7132,1913,25.717,25.7399,25.7084,25.7132,1913,0.0,1.0
2025-11-18,25.735,25.7365,25.729,25.729,621,25.735,25.7365,25.729,25.729,621,0.0,1.0
2025-11-19,25.7147,25.74,25.68,25.7335,6797,25.7147,25.74,25.68,25.7335,6797,0.0,1.0
2025-11-20,25.7444,25.75,25.74,25.745,1298,25.7444,25.75,25.74,25.745,1298,0.0,1.0
2025-11-21,25.7894,25.81,25.78,25.81,3103,25.7894,25.81,25.78,25.81,3103,0.0,1.0
2025-11-24,25.8246,25.84,25.8,25.84,4850,25.8246,25.84,25.8,25.84,4850,0.0,1.0
2025-11-25,25.87,25.89,25.8,25.8,3461,25.87,25.89,25.8,25.8,3461,0.0,1.0
2025-11-26,25.8799,25.88,25.8,25.8,4371,25.8799,25.88,25.8,25.8,4371,0.0,1.0