date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.08,25.13,25.07,25.13,10000,24.3554751946181,24.4040307671752,24.3457640801067,24.4040307671752,10297.479231915,0.0,1.0
2024-12-23,25.02,25.92,25.02,25.1,1190809,24.2972085075496,25.1712088135766,24.2972085075496,24.3748974236409,1226233.09466774,0.0,1.0
2024-12-24,25.0318,25.0318,24.9801,24.9811,305526,24.3086676226731,24.3086676226731,24.2584611606491,24.2594322721003,314614.763981005,0.0,1.0
2024-12-26,25.0549,25.0667,25.02,25.0268,89978,24.3311002971945,24.3425594123179,24.2972085075496,24.3038120654174,92654.6586329243,0.0,1.0
2024-12-27,25.03,25.06,25.01,25.06,35037,24.3069196220611,24.3360529655953,24.2874973930382,24.3360529655953,36079.2779848604,0.0,1.0
2024-12-30,25.0785,25.09,25.06,25.09,4920,24.3675169766123,24.3786909481509,24.3495414571806,24.3786909481509,5063.55325897279,0.0139,1.0
2024-12-31,25.065,25.065,25.06,25.06,4911,24.3543997056756,24.3543997056756,24.3495414571806,24.3495414571806,5054.29066154785,0.0,1.0
2025-01-02,25.075,25.1,25.075,25.1,933,24.3641162026657,24.388407445141,24.3641162026657,24.388407445141,960.222599719843,0.0,1.0
2025-01-03,25.0445,25.07,24.6,25.06,197383,24.3344808868459,24.3592579541707,23.9025825956362,24.3495414571806,203142.140836551,0.0,1.0
2025-01-06,25.055,25.07,25.0327,25.0327,1646,24.3446832086855,24.3592579541707,24.3230154203976,24.3230154203976,1694.02615127424,0.0,1.0
2025-01-07,25.015,25.03,24.9941,24.9941,10597,24.3058172207252,24.3203919662103,24.2855097420159,24.2855097420159,10906.1938791331,0.0,1.0
2025-01-08,25.035,25.035,25.015,25.02,1251,24.3252502147053,24.3252502147053,24.3058172207252,24.3106754692202,1287.50104206809,0.0,1.0
2025-01-10,24.9385,24.965,24.9385,24.965,7457,24.2314860187509,24.2572347357747,24.2314860187509,24.2572347357747,7674.57655531711,0.0,1.0
2025-01-13,24.94,24.95,24.91,24.91,15848,24.2329434932994,24.2426599902895,24.2037940023291,24.2037940023291,16310.4048878457,0.0,1.0
2025-01-14,24.9364,24.96,24.9207,24.9207,2427,24.229445554383,24.2523764872796,24.2141906541085,24.2141906541085,2497.81377226158,0.0,1.0
2025-01-15,25.055,25.07,25.0498,25.05,1940,24.3446832086855,24.3592579541707,24.3396306302507,24.3398249601905,1996.60433382261,0.0,1.0
2025-01-16,25.11,25.11,25.08,25.08,6095,24.3981239421311,24.3981239421311,24.3689744511608,24.3689744511608,6272.83681167463,0.0,1.0
2025-01-17,25.1082,25.12,25.1,25.1109,6631,24.3963749726728,24.4078404391212,24.388407445141,24.3989984268602,6824.47594720502,0.0,1.0
2025-01-21,25.135,25.15,25.12,25.12,3164,24.4224151846063,24.4369899300914,24.4078404391212,24.4078404391212,3256.31758361584,0.0,1.0
2025-01-22,25.1374,25.1374,25.11,25.11,3226,24.4247471438839,24.4247471438839,24.3981239421311,24.3981239421311,3320.12658809883,0.0,1.0
2025-01-23,25.1149,25.13,25.1099,25.11,713,24.4028850256562,24.4175569361113,24.3980267771612,24.3981239421311,733.803551554392,0.0,1.0
2025-01-24,25.1314,25.14,25.02,25.02,12580,24.4189172456899,24.4272734331014,24.3106754692202,24.3106754692202,12947.0528450971,0.0,1.0
2025-01-27,25.2,25.22,25.18,25.18,3775,24.4855724150419,24.5050054090221,24.4661394210617,24.4661394210617,3885.1450310208,0.0,1.0
2025-01-28,25.2154,25.2154,25.17,25.17,1970,24.5005358204067,24.5005358204067,24.4564229240716,24.4564229240716,2027.47965857244,0.0,1.0
2025-01-29,25.205,25.21,25.1934,25.2,5233,24.490430663537,24.495288912032,24.4791595270285,24.4855724150419,5385.68581386273,0.0,1.0
2025-01-30,25.2194,25.23,25.21,25.2225,17493,24.5044224192027,24.5147219060122,24.495288912032,24.5074345332696,18003.4018616283,0.0,1.0
2025-01-31,25.2007,25.2314,25.19,25.2314,704,24.4862525698312,24.5160822155908,24.4758559180518,24.5160822155908,724.540954129442,0.0,1.0
2025-02-03,25.205,25.2308,25.19,25.23,2483,24.490430663537,24.5154992257714,24.4758559180518,24.5147219060122,2555.4477117946,0.0,1.0
2025-02-04,25.235,25.2351,25.205,25.205,8389,24.5195801545073,24.5196773194772,24.490430663537,24.490430663537,8633.76997754527,0.0,1.0
2025-02-05,25.295,25.295,25.16,25.16,325,24.5778791364478,24.5778791364478,24.4467064270815,24.4467064270815,334.48268478987,0.0,1.0
2025-02-06,25.285,25.31,25.28,25.29,2972,24.5681626394577,24.592453881933,24.5633043909627,24.5730208879528,3058.71550521691,0.0,1.0
2025-02-07,25.24,25.26,25.2333,25.2333,2271,24.5244384030023,24.5438713969825,24.5179283500189,24.5179283500189,2337.26208356244,0.0,1.0
2025-02-10,25.2454,25.2501,25.23,25.2501,1135,24.529685311377,24.5342520649623,24.5147219060122,24.5342520649623,1168.11645303539,0.0,1.0
2025-02-11,25.22,25.23,25.2171,25.2171,841,24.5050054090221,24.5147219060122,24.502187624895,24.502187624895,865.538270487018,0.0,1.0
2025-02-12,25.155,25.155,25.12,25.12,1398,24.4418481785865,24.4418481785865,24.4078404391212,24.4078404391212,1438.79013334227,0.0,1.0
2025-02-13,25.2299,25.2335,25.22,25.22,2255,24.5146247410423,24.5181226799588,24.5050054090221,24.5050054090221,2320.79524369587,0.0,1.0
2025-02-14,25.28,25.3,25.28,25.2992,1146,24.5633043909627,24.5827373849429,24.5633043909627,24.5819600651837,1179.43740544366,0.0,1.0
2025-02-18,25.235,25.2675,25.23,25.2675,1520,24.5195801545073,24.5511587697251,24.5147219060122,24.5511587697251,1564.34978732493,0.0,1.0
2025-02-19,25.259,25.26,25.245,25.245,2172,24.5428997472835,24.5438713969825,24.5292966514974,24.5292966514974,2235.37351188799,0.0,1.0
2025-02-20,25.28,25.28,25.2743,25.2743,5507,24.5633043909627,24.5633043909627,24.5577659876783,24.5577659876783,5667.68044657789,0.0,1.0
2025-02-21,25.335,25.35,25.33,25.33,1398,24.6167451244082,24.6313198698934,24.6118868759132,24.6118868759132,1438.79013334227,0.0,1.0
2025-02-24,25.355,25.37,25.3433,25.3597,1192,24.6361781183884,24.6507528638736,24.62480981691,24.6407448719738,1226.77957006008,0.0,1.0
2025-02-25,25.425,25.43,25.41,25.41,3617,24.7041935973191,24.7090518458141,24.6896188518339,24.6896188518339,3722.53498733833,0.0,1.0
2025-02-26,25.455,25.455,25.44,25.44,421,24.7333430882894,24.7333430882894,24.7187683428042,24.7187683428042,433.283723989339,0.0,1.0
2025-02-27,25.4386,25.45,25.43,25.43,2131,24.7174080332256,24.7284848397943,24.7090518458141,24.7090518458141,2193.17723472989,0.0,1.0
2025-02-28,25.5015,25.5015,25.465,25.465,1901,24.7785247992933,24.7785247992933,24.7430595852795,24.7430595852795,1956.46641164782,0.0,1.0
2025-03-03,25.535,25.535,25.5,25.5186,2151,24.8110750642101,24.8110750642101,24.7770673247448,24.7951400091464,2213.76078456311,0.0,1.0
2025-03-04,25.49,25.5004,25.49,25.49,4439,24.7673508277547,24.7774559846244,24.7673508277547,24.7673508277547,4568.51888548379,0.0,1.0
2025-03-05,25.4606,25.48,25.4606,25.48,289,24.7387843266038,24.7576343307646,24.7387843266038,24.7576343307646,297.432295090069,0.0,1.0
2025-03-06,25.4348,25.4377,25.41,25.41,2227,24.7137157643694,24.7165335484965,24.6896188518339,24.6896188518339,2291.97827392935,0.0,1.0
2025-03-07,25.4193,25.44,25.418,25.418,1797,24.6986551940347,24.7187683428042,24.697392049426,24.697392049426,1849.43195251507,0.0,1.0
2025-03-10,25.479,25.499,25.475,25.499,1886,24.7566626810656,24.7760956750458,24.7527760822696,24.7760956750458,1941.02874927291,0.0,1.0
2025-03-11,25.4152,25.47,25.41,25.47,1975,24.6946714302688,24.7479178337745,24.6896188518339,24.7479178337745,2032.62554603075,0.0,1.0
2025-03-12,25.4,25.4056,25.4,25.4,4201,24.6799023548438,24.6853435931583,24.6799023548438,24.6799023548438,4323.57464246845,0.0,1.0
2025-03-13,25.41,25.41,25.3721,25.3721,1870,24.6896188518339,24.6896188518339,24.6527933282415,24.6527933282415,1924.56190940633,0.0,1.0
2025-03-14,25.385,25.4,25.382,25.39,3619,24.6653276093587,24.6799023548438,24.6624126602617,24.6701858578538,3724.59334232166,0.0,1.0
2025-03-17,25.3955,25.41,25.39,25.4087,1469,24.6755299311983,24.6896188518339,24.6701858578538,24.6883557072252,1511.86173525021,0.0,1.0
2025-03-18,25.4066,25.415,25.4066,25.415,790,24.6863152428573,24.694477100329,24.6863152428573,24.694477100329,813.050218412299,0.0,1.0
2025-03-19,25.47,25.47,25.41,25.41,1782,24.7479178337745,24.7479178337745,24.6896188518339,24.6896188518339,1833.99429014015,0.0,1.0
2025-03-20,25.47,25.4731,25.45,25.47,3021,24.7479178337745,24.7509299478414,24.7284848397943,24.7479178337745,3109.1452023083,0.0,1.0
2025-03-21,25.4751,25.4899,25.46,25.47,14121,24.7528732472395,24.7672536627848,24.7382013367844,24.7479178337745,14533.0153597469,0.0,1.0
2025-03-24,25.42,25.4256,25.42,25.4256,624,24.699335348824,24.7047765871385,24.699335348824,24.7047765871385,642.206754796551,0.0,1.0
2025-03-25,25.445,25.45,25.42,25.4302,6228,24.7236265912993,24.7284848397943,24.699335348824,24.7092461757539,6409.71741806556,0.0,1.0
2025-03-26,25.4178,25.43,25.41,25.41,1991,24.6971977194862,24.7090518458141,24.6896188518339,24.6896188518339,2049.09238589733,0.0,1.0
2025-03-27,25.4155,25.4155,25.3909,25.3909,1713,24.6949629251785,24.6949629251785,24.6710603425829,24.6710603425829,1762.98104321553,0.0,1.0
2025-03-28,25.33,25.33,25.29,25.29,1828,24.7925165549591,24.7925165549591,24.7533653247104,24.7533653247104,1867.62968968304,0.1859,1.0
2025-03-31,25.3439,25.35,25.33,25.35,4488,24.8061216074705,24.8120921700834,24.7925165549591,24.8120921700834,4585.29652477982,0.0,1.0
2025-04-01,25.37,25.4,25.37,25.4,1154,24.8316677852077,24.8610312078942,24.8316677852077,24.8610312078942,1179.01786755702,0.0,1.0
2025-04-02,25.36,25.36,25.34,25.3541,3776,24.8218799776456,24.8218799776456,24.8023043625212,24.8161051711839,3857.86089072384,0.0,1.0
2025-04-03,25.44,25.44,25.41,25.42,6522,24.9001824381429,24.9001824381429,24.8708190154564,24.8806068230185,6663.39214229366,0.0,1.0
2025-04-04,25.33,25.3841,25.325,25.3841,3399,24.7925165549591,24.8454685938704,24.787622651178,24.8454685938704,3472.68780920824,0.0,1.0
2025-04-07,25.075,25.1676,25.075,25.1676,5732,24.5429274621239,24.6335625601495,24.5429274621239,24.6335625601495,5856.26552585516,0.0,1.0
2025-04-08,25.01,25.1446,24.95,24.95,59894,24.4793067129698,24.6110506027566,24.4205798675969,24.4205798675969,61192.4576771754,0.0,1.0
2025-04-09,25.14,25.14,24.87,24.87,9891,24.606548211278,24.606548211278,24.3422774070996,24.3422774070996,10105.4295736625,0.0,1.0
2025-04-10,24.95,25.0497,24.95,25.0497,6610,24.4205798675969,24.5181643089916,24.4205798675969,24.5181643089916,6753.29991728935,0.0,1.0
2025-04-11,24.92,24.94,24.78,24.8,5289,24.3912164449104,24.4107920600347,24.2541871390401,24.2737627541644,5403.66161309279,0.0,1.0
2025-04-14,25.03,25.07,24.89,24.89,2315,24.4988823280942,24.5380335583428,24.3618530222239,24.3618530222239,2365.18748994324,0.0,1.0
2025-04-15,25.1,25.12,25.09,25.09,2066,24.5673969810293,24.5869725961536,24.5576091734671,24.5576091734671,2110.78935387592,0.0,1.0
2025-04-16,25.11,25.13,25.09,25.09,1019,24.5771847885915,24.5967604037158,24.5576091734671,24.5576091734671,1041.09116727955,0.0,1.0
2025-04-17,25.12,25.14,25.12,25.14,2433,24.5869725961536,24.606548211278,24.5869725961536,24.606548211278,2485.74564277837,0.0,1.0
2025-04-21,25.06,25.14,25.06,25.13,3677,24.5282457507807,24.606548211278,24.5282457507807,24.5967604037158,3756.71464385369,0.0,1.0
2025-04-22,25.11,25.1144,25.11,25.1144,1178,24.5771847885915,24.5814914239188,24.5771847885915,24.5814914239188,1203.53816982857,0.0,1.0
2025-04-23,25.145,25.145,25.14,25.14,1491,24.611442115059,24.611442115059,24.606548211278,24.606548211278,1523.32377862004,0.0,1.0
2025-04-24,25.2673,25.2673,25.2245,25.2245,561,24.7311470015443,24.7311470015443,24.6892551851782,24.6892551851782,573.162065597478,0.0,1.0
2025-04-25,25.3253,25.3253,25.29,25.29,619,24.7879162854048,24.7879162854048,24.7533653247104,24.7533653247104,632.419462753724,0.0,1.0
2025-04-28,25.3751,25.3756,25.3556,25.3563,1129,24.8366595670644,24.8371489574425,24.8175733423182,24.8182584888476,1153.47588602416,0.0,1.0
2025-04-29,25.43,25.43,25.4,25.4099,3215,24.8903946305807,24.8903946305807,24.8610312078942,24.8707211373807,3284.69882512636,0.0,1.0
2025-04-30,25.43,25.43,25.395,25.395,4469,24.8903946305807,24.8903946305807,24.8561373041131,24.8561373041131,4565.88461881484,0.0,1.0
2025-05-01,25.375,25.38,25.37,25.38,515,24.8365616889888,24.8414555927699,24.8316677852077,24.8414555927699,526.164819577007,0.0,1.0
2025-05-02,25.33,25.35,25.295,25.35,10713,24.7925165549591,24.8120921700834,24.7582592284915,24.8120921700834,10945.249926463,0.0,1.0
2025-05-05,25.31,25.31,25.28,25.28,3420,24.7729409398347,24.7729409398347,24.7435775171482,24.7435775171482,3494.14307369586,0.0,1.0
2025-05-06,25.32,25.32,25.3,25.3,1208,24.7827287473969,24.7827287473969,24.7631531322726,24.7631531322726,1234.18854766801,0.0,1.0
2025-05-07,25.36,25.37,25.33,25.34,43394,24.8218799776456,24.8316677852077,24.7925165549591,24.8023043625212,44334.7498654847,0.0,1.0
2025-05-08,25.3,25.35,25.3,25.35,2743,24.7631531322726,24.8120921700834,24.7631531322726,24.8120921700834,2802.46621378588,0.0,1.0
2025-05-09,25.33,25.345,25.323,25.3399,2719,24.7925165549591,24.8071982663023,24.7856650896655,24.8022064844456,2777.94591151433,0.0,1.0
2025-05-12,25.275,25.29,25.24,25.24,2376,24.7386836133672,24.7533653247104,24.7044262868996,24.7044262868996,2427.50992488343,0.0,1.0
2025-05-13,25.2946,25.3,25.22,25.22,7595,24.757867716189,24.7631531322726,24.6848506717753,24.6848506717753,7759.65398968422,0.0,1.0
2025-05-14,25.2482,25.27,25.2482,25.26,1662,24.7124522891006,24.7337897095861,24.7124522891006,24.7240019020239,1698.03093230483,0.0,1.0
2025-05-15,25.3353,25.3353,25.29,25.29,2659,24.797704092967,24.797704092967,24.7533653247104,24.7533653247104,2716.64515583546,0.0,1.0
2025-05-16,25.3576,25.3611,25.3576,25.36,15124,24.8195309038306,24.8229566364774,24.8195309038306,24.8218799776456,15451.8771481217,0.0,1.0
2025-05-19,25.38,25.38,25.27,25.27,2289,24.8414555927699,24.8414555927699,24.7337897095861,24.7337897095861,2338.62382914906,0.0,1.0
2025-05-20,25.36,25.36,25.33,25.33,2204,24.8218799776456,24.8218799776456,24.7925165549591,24.7925165549591,2251.78109193732,0.0,1.0
2025-05-21,25.255,25.3001,25.25,25.3001,4424,24.7191079982428,24.7632510103482,24.7142140944618,24.7632510103482,4519.9090520557,0.0,1.0
2025-05-22,25.3,25.31,25.27,25.27,1338,24.7631531322726,24.7729409398347,24.7337897095861,24.7337897095861,1367.0068516389,0.0,1.0
2025-05-23,25.315,25.3397,25.315,25.3397,2550,24.7778348436158,24.8020107282944,24.7778348436158,24.8020107282944,2605.28211635217,0.0,1.0
2025-05-27,25.395,25.4,25.3746,25.3746,1193,24.8561373041131,24.8610312078942,24.8361701766863,24.8361701766863,1218.86335874829,0.0,1.0
2025-05-28,25.365,25.38,25.365,25.38,4880,24.8267738814266,24.8414555927699,24.8267738814266,24.8414555927699,4985.79479521514,0.0,1.0
2025-05-29,25.42,25.43,25.41,25.41,2353,24.8806068230185,24.8903946305807,24.8708190154564,24.8708190154564,2404.0113018732,0.0,1.0
2025-05-30,25.46,25.47,25.44,25.45,1795,24.9197580532672,24.9295458608293,24.9001824381429,24.909970245705,1833.91427405966,0.0,1.0
2025-06-02,25.43,25.4484,25.42,25.4484,5685,24.8903946305807,24.9084041964951,24.8806068230185,24.9084041964951,5808.24660057337,0.0,1.0
2025-06-03,25.435,25.45,25.4211,25.44,2892,24.8952885343618,24.909970245705,24.8816834818504,24.9001824381429,2954.69642372175,0.0,1.0
2025-06-04,25.51,25.52,25.498,25.498,5232,24.968697091078,24.9784848986402,24.9569517220034,24.9569517220034,5345.42589519787,0.0,1.0
2025-06-05,25.465,25.471,25.465,25.471,1467,24.9246519570483,24.9305246415856,24.9246519570483,24.9305246415856,1498.80347634848,0.0,1.0
2025-06-06,25.36,25.4,25.36,25.3911,13520,24.8218799776456,24.8610312078942,24.8218799776456,24.8523200591639,13813.1036129731,0.0,1.0
2025-06-09,25.4,25.413,25.37,25.37,1629,24.8610312078942,24.873755357725,24.8316677852077,24.8316677852077,1664.31551668145,0.0,1.0
2025-06-10,25.425,25.43,25.425,25.4295,3089,24.8855007267996,24.8903946305807,24.8855007267996,24.8899052402026,3155.96723820073,0.0,1.0
2025-06-11,25.48,25.49,25.38,25.38,2077,24.9393336683915,24.9491214759537,24.8414555927699,24.8414555927699,2122.02782575038,0.0,1.0
2025-06-12,25.56,25.565,25.521,25.521,3084,25.0176361288888,25.0225300326699,24.9794636793964,24.9794636793964,3150.85884189416,0.0,1.0
2025-06-13,25.4994,25.4994,25.48,25.4875,1016,24.9583220150621,24.9583220150621,24.9393336683915,24.9466745240631,1038.02612949561,0.0,1.0
2025-06-16,25.475,25.5293,25.475,25.51,1216,24.9344397646104,24.987587559673,24.9344397646104,24.968697091078,1242.36198175853,0.0,1.0
2025-06-17,25.5254,25.5254,25.49,25.49,12064,24.9837703147237,24.9837703147237,24.9491214759537,24.9491214759537,12325.5386084991,0.0,1.0
2025-06-18,25.54,25.5683,25.52,25.55,2157,24.9980605137645,25.0257600091654,24.9784848986402,25.0078483213267,2203.76216665554,0.0,1.0
2025-06-20,25.5596,25.58,25.5596,25.5716,1491,25.0172446165863,25.0372117440131,25.0172446165863,25.0289899856609,1523.32377862004,0.0,1.0
2025-06-23,25.6191,25.635,25.6191,25.63,686,25.0754820715812,25.091044685605,25.0754820715812,25.086150781824,700.8719732618,0.0,1.0
2025-06-24,25.67,25.683,25.64,25.64,17359,25.1253020120726,25.1380261619034,25.0959385893861,25.0959385893861,17735.3302971598,0.0,1.0
2025-06-25,25.69,25.69,25.6484,25.6484,597,25.1448776271969,25.1448776271969,25.1041603477383,25.1041603477383,609.942519004803,0.0,1.0
2025-06-26,25.7474,25.7474,25.7102,25.7102,651,25.2010596426037,25.2010596426037,25.1646489984725,25.1646489984725,665.113199115791,0.0,1.0
2025-06-27,25.4298,25.465,25.4298,25.465,1117,25.1738495375809,25.2086952502379,25.1738495375809,25.2086952502379,1128.35689105059,0.2898,1.0
2025-06-30,25.47,25.485,25.4421,25.46,2731,25.2136449253312,25.2284939506111,25.1860257383105,25.2037455751445,2758.76693774319,0.0,1.0
2025-07-01,25.49,25.49,25.455,25.46,1794,25.2334436257044,25.2334436257044,25.1987959000512,25.2037455751445,1812.24016342413,0.0,1.0
2025-07-02,25.465,25.4654,25.46,25.46,760,25.2086952502379,25.2090912242453,25.2037455751445,25.2037455751445,767.727159533072,0.0,1.0
2025-07-03,25.44,25.45,25.44,25.445,4084,25.1839468747713,25.1938462249579,25.1839468747713,25.1888965498646,4125.5233151751,0.0,1.0
2025-07-07,25.38,25.414,25.36,25.36,4851,25.1245507736516,25.1582085642861,25.1047520732783,25.1047520732783,4900.32164591439,0.0,1.0
2025-07-08,25.38,25.38,25.355,25.36,6115,25.1245507736516,25.1245507736516,25.099802398185,25.1047520732783,6177.17313229571,0.0,1.0
2025-07-09,25.442,25.442,25.4068,25.4068,758,25.1859267448086,25.1859267448086,25.1510810321517,25.1510810321517,765.706824902724,0.0,1.0
2025-07-10,25.4353,25.44,25.4353,25.44,1431,25.1792941801836,25.1839468747713,25.1792941801836,25.1839468747713,1445.54942801556,0.0,1.0
2025-07-11,25.385,25.385,25.3847,25.3847,692,25.1295004487449,25.1295004487449,25.1292034682393,25.1292034682393,699.035782101166,0.0,1.0
2025-07-14,25.3849,25.3849,25.38,25.38,337,25.129401455243,25.129401455243,25.1245507736516,25.1245507736516,340.426385214008,0.0,1.0
2025-07-15,25.34,25.355,25.33,25.355,3046,25.0849533729051,25.099802398185,25.0750540227184,25.099802398185,3076.96964202334,0.0,1.0
2025-07-16,25.37,25.38,25.36,25.36,500,25.1146514234649,25.1245507736516,25.1047520732783,25.1047520732783,505.083657587549,0.0,1.0
2025-07-17,25.37,25.38,25.3601,25.38,1490,25.1146514234649,25.1245507736516,25.1048510667802,25.1245507736516,1505.1492996109,0.0,1.0
2025-07-18,25.4152,25.4152,25.411,25.411,234,25.1593964863085,25.1593964863085,25.1552387592301,25.1552387592301,236.379151750972,0.0,1.0
2025-07-21,25.45,25.48,25.45,25.48,1225,25.1938462249579,25.2235442755178,25.1938462249579,25.2235442755178,1237.4549610895,0.0,1.0
2025-07-22,25.49,25.5,25.49,25.49,2486,25.2334436257044,25.243342975891,25.2334436257044,25.2334436257044,2511.27594552529,0.0,1.0
2025-07-23,25.46,25.479,25.45,25.479,1666,25.2037455751445,25.2225543404991,25.1938462249579,25.2225543404991,1682.93874708171,0.0,1.0
2025-07-24,25.44,25.4448,25.43,25.4448,747,25.1839468747713,25.1886985628609,25.1740475245847,25.1886985628609,754.594984435797,0.0,1.0
2025-07-25,25.47,25.47,25.44,25.44,683,25.2136449253312,25.2136449253312,25.1839468747713,25.1839468747713,689.94427626459,0.0,1.0
2025-07-28,25.45,25.46,25.4401,25.45,2231,25.1938462249579,25.2037455751445,25.1840458682732,25.1938462249579,2253.68328015564,0.0,1.0
2025-07-29,25.52,25.53,25.46,25.47,943,25.2631416762643,25.2730410264509,25.2037455751445,25.2136449253312,952.587778210116,0.0,1.0
2025-07-30,25.4846,25.4846,25.4846,25.4846,89,25.2280979766036,25.2280979766036,25.2280979766036,25.2280979766036,89.9048910505838,0.0,1.0
2025-07-31,25.4801,25.4914,25.4801,25.4914,447,25.2236432690197,25.2348295347305,25.2236432690197,25.2348295347305,451.544789883268,0.0,1.0
2025-08-01,25.65,25.65,25.53,25.53,2335,25.3918332286904,25.3918332286904,25.2730410264509,25.2730410264509,2358.74068093385,0.0,1.0
2025-08-04,25.6752,25.6752,25.6752,25.6752,368,25.4167795911607,25.4167795911607,25.4167795911607,25.4167795911607,371.741571984436,0.0,1.0
2025-08-05,25.6747,25.6747,25.661,25.661,559,25.4162846236514,25.4162846236514,25.4027225138957,25.4027225138957,564.683529182878,0.0,1.0
2025-08-06,25.67,25.6765,25.65,25.6765,912,25.4116319290636,25.418066506685,25.3918332286904,25.418066506685,921.27259143969,0.0,1.0
2025-08-07,25.659,25.6825,25.659,25.681,701,25.4007426438584,25.4240061167969,25.4007426438584,25.4225212142689,708.127287937742,0.0,1.0
2025-08-08,25.6453,25.6465,25.64,25.6404,1389,25.3871805341027,25.3883684561251,25.3819338785038,25.3823298525112,1403.12240077821,0.0,1.0
2025-08-11,25.65,25.66,25.65,25.65,1117,25.3918332286904,25.401732578877,25.3918332286904,25.3918332286904,1128.35689105058,0.0,1.0
2025-08-12,25.6427,25.6427,25.6097,25.6097,612,25.3846067030542,25.3846067030542,25.3519388474383,25.3519388474383,618.222396887159,0.0,1.0
2025-08-13,25.7,25.71,25.63,25.63,441,25.4413299796235,25.4512293298101,25.3720345283172,25.3720345283172,445.483785992218,0.0,1.0
2025-08-14,25.66,25.66,25.65,25.65,896,25.401732578877,25.401732578877,25.3918332286904,25.3918332286904,905.109914396888,0.0,1.0
2025-08-15,25.64,25.65,25.62,25.65,410,25.3819338785038,25.3918332286904,25.3621351781305,25.3918332286904,414.168599221789,0.0,1.0
2025-08-18,25.6252,25.6344,25.6252,25.6344,309,25.3672828402276,25.3763902423993,25.3672828402276,25.3763902423993,312.141700389105,0.0,1.0
2025-08-19,25.65,25.66,25.65,25.66,249,25.3918332286904,25.401732578877,25.3918332286904,25.401732578877,251.531661478599,0.0,1.0
2025-08-20,25.67,25.68,25.6523,25.68,842,25.4116319290636,25.4215312792503,25.3941100792333,25.4215312792503,850.560879377433,0.0,1.0
2025-08-21,25.635,25.64,25.6123,25.622,1363,25.3769842034105,25.3819338785038,25.3545126784868,25.3641150481679,1376.85805058366,0.0,1.0
2025-08-22,25.74,25.7477,25.7276,25.73,850,25.48092738037,25.4885498800137,25.4686521861386,25.4710280301834,858.642217898833,0.0,1.0
2025-08-25,25.72,25.74,25.72,25.74,298,25.4611286799968,25.48092738037,25.4611286799968,25.48092738037,301.029859922179,0.0,1.0
2025-08-26,25.75,25.76,25.71,25.71,1729,25.4908267305566,25.5007260807433,25.4512293298101,25.4512293298101,1746.57928793775,0.0,1.0
2025-08-27,25.78,25.78,25.75,25.75,463,25.5205247811165,25.5205247811165,25.4908267305566,25.4908267305566,467.70746692607,0.0,1.0
2025-08-28,25.81,25.81,25.79,25.79,708,25.5502228316764,25.5502228316764,25.5304241313031,25.5304241313031,715.198459143968,0.0,1.0
2025-08-29,25.7938,25.7938,25.7938,25.7938,172,25.5341858843741,25.5341858843741,25.5341858843741,25.5341858843741,173.748778210116,0.0,1.0
2025-09-02,25.75,25.75,25.74,25.74,911,25.4908267305566,25.4908267305566,25.48092738037,25.48092738037,920.262424124515,0.0,1.0
2025-09-03,25.81,25.81,25.81,25.81,47,25.5502228316764,25.5502228316764,25.5502228316764,25.5502228316764,47.4778638132295,0.0,1.0
2025-09-04,25.88,25.88,25.83,25.83,2521,25.6195182829827,25.6195182829827,25.5700215320496,25.5700215320496,2546.63180155643,0.0,1.0
2025-09-05,25.9645,25.98,25.96,25.9799,2512,25.7031677920597,25.718511784849,25.6987130844757,25.7184127913471,2537.54029571985,0.0,1.0
2025-09-08,26.02,26.02,26.0023,26.0023,1488,25.7581091855955,25.7581091855955,25.7405873357652,25.7405873357652,1503.12896498054,0.0,1.0
2025-09-09,25.98,25.9901,25.98,25.9901,1673,25.718511784849,25.7285101285375,25.718511784849,25.7285101285375,1690.00991828794,0.0,1.0
2025-09-10,26.01,26.03,25.99,25.99,1520,25.7482098354089,25.7680085357821,25.7284111350356,25.7284111350356,1535.45431906615,0.0,1.0
2025-09-11,26.0547,26.07,26.0547,26.07,2041,25.7924599307431,25.8076059365286,25.7924599307431,25.8076059365286,2061.75149027237,0.0,1.0
2025-09-12,26.025,26.025,26.01,26.01,1076,25.7630588606888,25.7630588606888,25.7482098354089,25.7482098354089,1086.9400311284,0.0,1.0
2025-09-15,26.0609,26.07,26.06,26.06,4632,25.7985975278588,25.8076059365286,25.797706586342,25.797706586342,4679.09500389105,0.0,1.0
2025-09-16,26.0733,26.0897,26.0733,26.0774,1237,25.8108727220902,25.8271076563963,25.8108727220902,25.8149314556667,1249.57696887159,0.0,1.0
2025-09-17,26.0394,26.0621,26.0394,26.0621,708,25.7773139249575,25.7997854498812,25.7773139249575,25.7997854498812,715.19845914397,0.0,1.0
2025-09-18,26.01,26.01,25.98,25.98,862,25.7482098354089,25.7482098354089,25.718511784849,25.718511784849,870.764225680932,0.0,1.0
2025-09-19,26.0,26.0,25.9996,25.9996,874,25.7383104852222,25.7383104852222,25.7379145112148,25.7379145112148,882.886233463036,0.0,1.0
2025-09-22,25.97,25.99,25.97,25.97,1370,25.7086124346624,25.7284111350356,25.7086124346624,25.7086124346624,1383.92922178988,0.0,1.0
2025-09-23,26.0,26.01,25.9922,26.01,2828,25.7383104852222,25.7482098354089,25.7305889920767,25.7482098354089,2856.75316731518,0.0,1.0
2025-09-24,25.96,25.99,25.959,25.98,7281,25.6987130844757,25.7284111350356,25.6977231494571,25.718511784849,7355.0282217899,0.0,1.0
2025-09-25,25.93,25.93,25.9276,25.9276,1672,25.6690150339159,25.6690150339159,25.6666391898711,25.6666391898711,1688.99975097276,0.0,1.0
2025-09-26,25.925,25.953,25.92,25.94,3264,25.6640653588226,25.6917835393451,25.6591156837292,25.6789143841025,3297.18611673151,0.0,1.0
2025-09-29,25.7,25.71,25.7,25.71,2729,25.7,25.71,25.7,25.71,2729,0.2613,1.0
2025-09-30,25.7,25.73,25.7,25.73,1241,25.7,25.73,25.7,25.73,1241,0.0,1.0
2025-10-01,25.77,25.77,25.7422,25.7422,1795,25.77,25.77,25.7422,25.7422,1795,0.0,1.0
2025-10-02,25.775,25.7899,25.775,25.7847,1394,25.775,25.7899,25.775,25.7847,1394,0.0,1.0
2025-10-03,25.755,25.77,25.755,25.77,3871,25.755,25.77,25.755,25.77,3871,0.0,1.0
2025-10-06,25.71,25.7401,25.71,25.7401,2686,25.71,25.7401,25.71,25.7401,2686,0.0,1.0
2025-10-07,25.755,25.76,25.75,25.76,3531,25.755,25.76,25.75,25.76,3531,0.0,1.0
2025-10-08,25.7536,25.755,25.7536,25.755,475,25.7536,25.755,25.7536,25.755,475,0.0,1.0
2025-10-09,25.725,25.74,25.725,25.74,4094,25.725,25.74,25.725,25.74,4094,0.0,1.0
2025-10-10,25.7835,25.79,25.76,25.76,554,25.7835,25.79,25.76,25.76,554,0.0,1.0
2025-10-13,25.8268,25.83,25.79,25.7978,951,25.8268,25.83,25.79,25.7978,951,0.0,1.0
2025-10-14,25.8488,25.85,25.8488,25.85,1317,25.8488,25.85,25.8488,25.85,1317,0.0,1.0
2025-10-15,25.845,25.87,25.84,25.87,1978,25.845,25.87,25.84,25.87,1978,0.0,1.0
2025-10-16,25.905,25.915,25.905,25.915,313,25.905,25.915,25.905,25.915,313,0.0,1.0
2025-10-17,25.8948,25.9,25.875,25.875,1958,25.8948,25.9,25.875,25.875,1958,0.0,1.0
2025-10-20,25.915,25.915,25.915,25.915,139,25.915,25.915,25.915,25.915,139,0.0,1.0
2025-10-21,25.94,25.95,25.93,25.95,20193,25.94,25.95,25.93,25.95,20193,0.0,1.0
2025-10-22,25.94,25.95,25.9302,25.9302,2268,25.94,25.95,25.9302,25.9302,2268,0.0,1.0
2025-10-23,25.9002,25.93,25.9002,25.9247,1040,25.9002,25.93,25.9002,25.9247,1040,0.0,1.0
2025-10-24,25.93,25.94,25.9244,25.9244,955,25.93,25.94,25.9244,25.9244,955,0.0,1.0
2025-10-27,25.945,25.945,25.9124,25.9124,2010,25.945,25.945,25.9124,25.9124,2010,0.0,1.0
2025-10-28,25.96,25.96,25.95,25.95,1197,25.96,25.96,25.95,25.95,1197,0.0,1.0
2025-10-29,25.8549,25.94,25.8549,25.94,2358,25.8549,25.94,25.8549,25.94,2358,0.0,1.0
2025-10-30,25.82,25.84,25.82,25.84,1033,25.82,25.84,25.82,25.84,1033,0.0,1.0
2025-10-31,25.81,25.83,25.81,25.83,1453,25.81,25.83,25.81,25.83,1453,0.0,1.0
2025-11-03,25.795,25.8,25.78,25.78,1806,25.795,25.8,25.78,25.78,1806,0.0,1.0
2025-11-04,25.815,25.82,25.81,25.81,736,25.815,25.82,25.81,25.81,736,0.0,1.0
2025-11-05,25.76,25.79,25.7578,25.78,1027,25.76,25.79,25.7578,25.78,1027,0.0,1.0
2025-11-06,25.83,25.84,25.82,25.82,938,25.83,25.84,25.82,25.82,938,0.0,1.0
2025-11-07,25.825,25.83,25.825,25.83,417,25.825,25.83,25.825,25.83,417,0.0,1.0
2025-11-10,25.825,25.83,25.8245,25.83,2501,25.825,25.83,25.8245,25.83,2501,0.0,1.0
2025-11-11,25.875,25.88,25.875,25.8755,1635,25.875,25.88,25.875,25.8755,1635,0.0,1.0
2025-11-12,25.855,25.86,25.855,25.86,202,25.855,25.86,25.855,25.86,202,0.0,1.0
2025-11-13,25.81,25.83,25.81,25.8265,3070,25.81,25.83,25.81,25.8265,3070,0.0,1.0
2025-11-14,25.785,25.81,25.785,25.81,540,25.785,25.81,25.785,25.81,540,0.0,1.0
2025-11-17,25.785,25.8,25.785,25.7975,2376,25.785,25.8,25.785,25.7975,2376,0.0,1.0
2025-11-18,25.81,25.811,25.8,25.8,714,25.81,25.811,25.8,25.8,714,0.0,1.0
2025-11-19,25.795,25.82,25.79,25.82,2999,25.795,25.82,25.79,25.82,2999,0.0,1.0
2025-11-20,25.825,25.8374,25.8179,25.8374,1751,25.825,25.8374,25.8179,25.8374,1751,0.0,1.0
2025-11-21,25.88,25.88,25.85,25.8798,1558,25.88,25.88,25.85,25.8798,1558,0.0,1.0
2025-11-24,25.915,25.915,25.89,25.8901,2960,25.915,25.915,25.89,25.8901,2960,0.0,1.0
2025-11-25,25.96,25.97,25.94,25.945,1936,25.96,25.97,25.94,25.945,1936,0.0,1.0
2025-11-26,25.985,25.985,25.94,25.94,3182,25.985,25.985,25.94,25.94,3182,0.0,1.0