date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-18,25.25,25.33,25.12,25.12,132360,23.5906571040682,23.6653997800415,23.4692002556116,23.4692002556116,141670.068165403,0.0,1.0
2024-12-19,25.2001,25.35,25.12,25.25,68873,23.5440363599299,23.6840854490348,23.4692002556116,23.5906571040682,73717.456971561,0.0,1.0
2024-12-20,25.34,25.35,25.2,25.25,34380,23.6747426145382,23.6840854490348,23.5439429315849,23.5906571040682,36798.2543330807,0.0,1.0
2024-12-23,25.195,25.4,25.17,25.34,22210,23.5392715143366,23.7307996215181,23.5159144280949,23.6747426145382,23772.2288754428,0.0,1.0
2024-12-24,25.17,25.25,25.09,25.25,10604,23.5159144280949,23.5906571040682,23.4411717521216,23.5906571040682,11349.874605817,0.0,1.0
2024-12-26,25.23,25.26,25.15,25.15,10987,23.5719714350749,23.5999999385649,23.4972287591016,23.4972287591016,11759.8144373926,0.0,1.0
2024-12-27,25.21,25.23,25.13,25.194,17563,23.5532857660816,23.5719714350749,23.4785430901083,23.5383372308869,18798.3636082576,0.0,1.0
2024-12-30,25.28,25.28,25.15,25.23,87270,23.6186856075582,23.6186856075582,23.4972287591016,23.5719714350749,93408.4832940069,0.0,1.0
2024-12-31,25.37,25.39,25.1,25.3,862878,23.7027711180281,23.7214567870215,23.4505145866183,23.6373712765515,923571.963421178,0.0,1.0
2025-01-02,25.31,25.37,25.2,25.37,60653,23.6467141110482,23.7027711180281,23.5439429315849,23.7027711180281,64919.2705079797,0.0,1.0
2025-01-03,25.33,25.3999,25.25,25.3,40833,23.6653997800415,23.7307061931732,23.5906571040682,23.6373712765515,43705.1518086878,0.0,1.0
2025-01-06,25.37,25.4,25.32,25.38,92966,23.7027711180281,23.7307996215181,23.6560569455448,23.7121139525248,99505.1341573354,0.0,1.0
2025-01-07,25.35,25.4,25.3,25.37,32750,23.6840854490348,23.7307996215181,23.6373712765515,23.7027711180281,35053.6017861662,0.0,1.0
2025-01-08,25.33,25.39,25.3,25.37,38662,23.6653997800415,23.7214567870215,23.6373712765515,23.7027711180281,41381.4458704354,0.0,1.0
2025-01-10,25.3,25.365,25.28,25.3,42712,23.6373712765515,23.6980997007798,23.6186856075582,23.6373712765515,45716.3187630758,0.0,1.0
2025-01-13,25.25,25.37,25.18,25.3,45229,23.5906571040682,23.7027711180281,23.5252572625916,23.6373712765515,48410.3619904279,0.0,1.0
2025-01-14,25.28,25.3,25.28,25.3,9553,23.6186856075582,23.6373712765515,23.6186856075582,23.6373712765515,10224.9483317022,0.0,1.0
2025-01-15,25.27,25.34,25.24,25.24,36235,23.8392640907528,23.9053008333865,23.8109626296241,23.8109626296241,38409.6776861154,0.24609375,1.0
2025-01-16,25.27,25.34,25.27,25.3399,20956,23.8392640907528,23.9053008333865,23.8392640907528,23.9052064951827,22213.6940965982,0.0,1.0
2025-01-17,25.3599,25.37,25.2701,25.37,14607,23.9240741359352,23.9336022945152,23.8393584289566,23.9336022945152,15483.6528759787,0.0,1.0
2025-01-21,25.35,25.39,25.28,25.37,19167,23.9147346537627,23.9524699352676,23.848697911129,23.9336022945152,20317.3255749903,0.0,1.0
2025-01-22,25.341,25.348,25.28,25.34,19949,23.9062442154241,23.9128478896874,23.848697911129,23.9053008333865,21146.2580422331,0.0,1.0
2025-01-23,25.3,25.3399,25.29,25.32,18043,23.8675655518815,23.9052064951827,23.8581317315053,23.886433192634,19125.8676553217,0.0,1.0
2025-01-24,25.31,25.35,25.3,25.31,12418,23.8769993722577,23.9147346537627,23.8675655518815,23.8769993722577,13163.2779772646,0.0,1.0
2025-01-27,25.37,25.38,25.34,25.35,9986,23.9336022945152,23.9430361148914,23.9053008333865,23.9147346537627,10585.3192044583,0.0,1.0
2025-01-28,25.4,25.42,25.37,25.37,19905,23.9619037556439,23.9807713963964,23.9336022945152,23.9336022945152,21099.6173407514,0.0,1.0
2025-01-29,25.42,25.42,25.37,25.42,6865,23.9807713963964,23.9807713963964,23.9336022945152,23.9807713963964,7277.00944708657,0.0,1.0
2025-01-30,25.43,25.43,25.37,25.37,10576,23.9902052167726,23.9902052167726,23.9336022945152,23.9336022945152,11210.7286106901,0.0,1.0
2025-01-31,25.38,25.43,25.37,25.38,17479,23.9430361148914,23.9902052167726,23.9336022945152,23.9430361148914,18528.0186636018,0.0,1.0
2025-02-03,25.45,25.5,25.4,25.44,32386,24.0090728575251,24.0562419594063,23.9619037556439,23.9996390371488,34329.6763224102,0.0,1.0
2025-02-04,25.37,25.47,25.37,25.47,26464,23.9336022945152,24.0279404982775,23.9336022945152,24.0279404982775,28052.2619093517,0.0,1.0
2025-02-05,25.42,25.43,25.3298,25.41,24714,23.9807713963964,23.9902052167726,23.8956783366027,23.9713375760201,26197.2340095117,0.0,1.0
2025-02-06,25.43,25.44,25.3298,25.4,40122,23.9902052167726,23.9996390371488,23.8956783366027,23.9619037556439,42529.9596556457,0.0,1.0
2025-02-07,25.32,25.44,25.2901,25.43,36128,23.886433192634,23.9996390371488,23.858226069709,23.9902052167726,38296.2559802395,0.0,1.0
2025-02-10,25.3,25.45,25.2499,25.45,46312,23.8675655518815,24.0090728575251,23.8203021117966,24.0090728575251,49091.4583413655,0.0,1.0
2025-02-11,25.33,25.35,25.24,25.3,29150,23.8958670130102,23.9147346537627,23.8109626296241,23.8675655518815,30899.4647316204,0.0,1.0
2025-02-12,25.26,25.35,25.23,25.33,30250,23.8298302703766,23.9147346537627,23.8015288092478,23.8958670130102,32065.4822686626,0.0,1.0
2025-02-13,25.34,25.34,25.27,25.31,17954,23.9053008333865,23.9053008333865,23.8392640907528,23.8769993722577,19031.5262364155,0.0,1.0
2025-02-14,25.29,25.35,25.29,25.35,15035,23.8581317315053,23.9147346537627,23.8581317315053,23.9147346537627,15937.3396994824,0.0,1.0
2025-02-18,25.31,25.34,25.24,25.34,46190,23.8769993722577,23.9053008333865,23.8109626296241,23.9053008333865,48962.1363963481,0.0,1.0
2025-02-19,25.32,25.35,25.27,25.3,26890,23.886433192634,23.9147346537627,23.8392640907528,23.8675655518815,28503.8287009699,0.0,1.0
2025-02-20,25.31,25.37,25.26,25.32,35093,23.8769993722577,23.9336022945152,23.8298302703766,23.886433192634,37199.139479477,0.0,1.0
2025-02-21,25.35,25.36,25.3,25.34,34319,23.9147346537627,23.9241684741389,23.8675655518815,23.9053008333865,36378.6871397763,0.0,1.0
2025-02-24,25.35,25.36,25.2954,25.3,31097,23.9147346537627,23.9241684741389,23.8632259945084,23.8675655518815,32963.3157721852,0.0,1.0
2025-02-25,25.35,25.38,25.29,25.3499,35969,23.9147346537627,23.9430361148914,23.8581317315053,23.9146403155589,38127.7134453397,0.0,1.0
2025-02-26,25.33,25.38,25.31,25.35,35274,23.8958670130102,23.9430361148914,23.8769993722577,23.9147346537627,37391.0023651176,0.0,1.0
2025-02-27,25.35,25.35,25.328,25.35,11666,23.9147346537627,23.9147346537627,23.893980248935,23.9147346537627,12366.1459883047,0.0,1.0
2025-02-28,25.37,25.4,25.3637,25.39,10903,23.9336022945152,23.9619037556439,23.9276589876781,23.9524699352676,11557.3538239745,0.0,1.0
2025-03-03,25.41,25.46,25.33,25.4,37425,23.9713375760201,24.0185066779013,23.8958670130102,23.9619037556439,39671.0966580066,0.0,1.0
2025-03-04,25.4499,25.49,25.31,25.49,35066,24.0089785193213,24.04680813903,23.8769993722577,24.04680813903,37170.5190490223,0.0,1.0
2025-03-05,25.5025,25.52,25.38,25.45,44842,24.0586004145003,24.0751096001587,23.9430361148914,24.0090728575251,47533.2349054999,0.0,1.0
2025-03-06,25.43,25.52,25.4,25.46,4385,23.9902052167726,24.0751096001587,23.9619037556439,24.0185066779013,4648.16990902763,0.0,1.0
2025-03-07,25.47,25.52,25.45,25.52,10781,24.0279404982775,24.0751096001587,24.0090728575251,24.0751096001587,11428.0318789571,0.0,1.0
2025-03-10,25.35,25.53,25.27,25.53,73551,23.9147346537627,24.084543420535,23.8392640907528,24.084543420535,77965.2326063605,0.0,1.0
2025-03-11,25.3,25.4,25.27,25.4,29274,23.8675655518815,23.9619037556439,23.8392640907528,23.9619037556439,31030.9067085233,0.0,1.0
2025-03-12,25.35,25.38,25.25,25.3,62490,23.9147346537627,23.9430361148914,23.8203964500003,23.8675655518815,66240.3962634291,0.0,1.0
2025-03-13,25.3,25.43,25.3,25.43,36531,23.8675655518815,23.9902052167726,23.8675655518815,23.9902052167726,38723.4424051741,0.0,1.0
2025-03-14,25.28,25.4,25.28,25.4,48455,23.848697911129,23.9619037556439,23.848697911129,23.9619037556439,51363.0725067124,0.0,1.0
2025-03-17,25.35,25.39,25.34,25.39,44038,23.9147346537627,23.9524699352676,23.9053008333865,23.9524699352676,46680.9820875162,0.0,1.0
2025-03-18,25.43,25.46,25.4,25.46,25618,23.9902052167726,24.0185066779013,23.9619037556439,24.0185066779013,27155.4884217719,0.0,1.0
2025-03-19,25.42,25.53,25.35,25.53,31779,23.9807713963964,24.084543420535,23.9147346537627,24.084543420535,33686.2466451514,0.0,1.0
2025-03-20,25.4,25.45,25.33,25.45,58800,23.9619037556439,24.0090728575251,23.8958670130102,24.0090728575251,62328.9374346236,0.0,1.0
2025-03-21,25.37,25.4,25.29,25.29,21763,23.9336022945152,23.9619037556439,23.8581317315053,23.8581317315053,23069.1269624101,0.0,1.0
2025-03-24,25.31,25.4,25.29,25.4,38893,23.8769993722577,23.9619037556439,23.8581317315053,23.9619037556439,41227.2000619867,0.0,1.0
2025-03-25,25.34,25.36,25.32,25.34,22439,23.9053008333865,23.9241684741389,23.886433192634,23.9053008333865,23785.6977397197,0.0,1.0
2025-03-26,25.38,25.39,25.29,25.34,21314,23.9430361148914,23.9524699352676,23.8581317315053,23.9053008333865,22593.1798041083,0.0,1.0
2025-03-27,25.36,25.43,25.3,25.39,7997,23.9241684741389,23.9902052167726,23.8675655518815,23.9524699352676,8476.94749429737,0.0,1.0
2025-03-28,25.41,25.4392,25.3001,25.3001,4356,23.9713375760201,23.9988843315187,23.8676598900853,23.8676598900853,4617.42944668743,0.0,1.0
2025-03-31,25.4,25.44,25.32,25.32,11163,23.9619037556439,23.9996390371488,23.886433192634,23.886433192634,11832.9579690936,0.0,1.0
2025-04-01,25.44,25.507574,25.39,25.39,8145,23.9996390371488,24.0633871349592,23.9524699352676,23.9524699352676,8633.8298538267,0.0,1.0
2025-04-02,25.49,25.5,25.42,25.43,8513,24.04680813903,24.0562419594063,23.9807713963964,23.9902052167726,9023.91572076448,0.0,1.0
2025-04-03,25.39,25.43,25.32,25.42,33435,23.9524699352676,23.9902052167726,23.886433192634,23.9807713963964,35441.6330463715,0.0,1.0
2025-04-04,25.14,25.36,25.05,25.36,63112,23.7166244258617,23.9241684741389,23.6317200424756,23.9241684741389,66899.7261798293,0.0,1.0
2025-04-07,25.03,25.16,25.01,25.05,33583,23.6128524017231,23.7354920666142,23.5939847609706,23.6317200424756,35598.5154059007,0.0,1.0
2025-04-08,25.05,25.27,25.03,25.04,21519,23.6317200424756,23.8392640907528,23.6128524017231,23.6222862220993,22810.4830723752,0.0,1.0
2025-04-09,25.08,25.16,24.78,25.01,82480,23.6600215036043,23.7354920666142,23.3770068923171,23.5939847609706,87430.1149593155,0.0,1.0
2025-04-10,25.05,25.139,25.03,25.11,17939,23.6317200424756,23.7156810438241,23.6128524017231,23.688322964733,19015.625997274,0.0,1.0
2025-04-11,25.1181,25.1283,24.75,25.08,23526,23.6959643592377,23.7055868560215,23.3487054311884,23.6600215036043,24937.9350695061,0.0,1.0
2025-04-14,25.18,25.23,24.998,25.12,27026,23.7543597073666,23.8015288092478,23.5826641765191,23.6977567851092,28647.9908691861,0.0,1.0
2025-04-15,24.84,24.8799,24.706,24.86,45012,23.8979306612175,23.936317433898,23.7690126777794,23.9171721512829,46786.3973601067,0.4921875,1.0
2025-04-16,24.95,24.96,24.6,24.87,25542,24.0037588565772,24.0133796016099,23.6670327804328,23.9267928963156,26548.8794404124,0.0,1.0
2025-04-17,24.98,25.0,24.905,24.92,33037,24.0326210916753,24.0518625817407,23.96046550393,23.9748966214791,34339.3363899814,0.0,1.0
2025-04-21,25.01,25.02,24.85,25.01,23748,24.0614833267734,24.0711040718061,23.9075514062502,24.0614833267734,24684.1589911093,0.0,1.0
2025-04-22,24.88,25.05,24.8,25.05,23028,23.9364136413483,24.0999663069041,23.8594476810867,24.0999663069041,23935.7762020914,0.0,1.0
2025-04-23,24.97,24.99,24.88,24.88,19417,24.0230003466426,24.042241836708,23.9364136413483,23.9364136413483,20182.4286310582,0.0,1.0
2025-04-24,25.0,25.01,24.94,25.01,10230,24.0518625817407,24.0614833267734,23.9941381115445,24.0614833267734,10633.272127297,0.0,1.0
2025-04-25,25.0,25.01,24.98,25.0,12914,24.0518625817407,24.0614833267734,24.0326210916753,24.0518625817407,13423.0768574695,0.0,1.0
2025-04-28,25.09,25.1,25.01,25.01,17296,24.1384492870349,24.1480700320676,24.0614833267734,24.0614833267734,17977.8176650761,0.0,1.0
2025-04-29,25.1,25.27,25.06,25.09,11078,24.1480700320676,24.3116226976235,24.1095870519368,24.1384492870349,11514.7007454737,0.0,1.0
2025-04-30,25.16,25.24,25.05,25.06,22570,24.2057945022638,24.2827604625254,24.0999663069041,24.1095870519368,23459.7215946327,0.0,1.0
2025-05-01,25.19,25.21,25.12,25.13,3385,24.2346567373619,24.2538982274273,24.167311522133,24.1769322671657,3518.43852892475,0.0,1.0
2025-05-02,25.15,25.27,25.14,25.27,2140,24.1961737572311,24.3116226976235,24.1865530121984,24.3116226976235,2224.35995624785,0.0,1.0
2025-05-05,25.21,25.24,25.14,25.21,8550,24.2538982274273,24.2827604625254,24.1865530121984,24.2538982274273,8887.04561958837,0.0,1.0
2025-05-06,25.27,25.28,25.2,25.2,8179,24.3116226976235,24.3212434426562,24.2442774823946,24.2442774823946,8501.42059913605,0.0,1.0
2025-05-07,25.26,25.3,25.25,25.28,3372,24.3020019525908,24.3404849327215,24.2923812075581,24.3212434426562,3504.92606190082,0.0,1.0
2025-05-08,25.11,25.305,25.08,25.305,8537,24.1576907771003,24.3452953052379,24.1288285420022,24.3452953052379,8873.53315256445,0.0,1.0
2025-05-09,25.17,25.27,25.15,25.15,4798,24.2154152472965,24.3116226976235,24.1961737572311,24.1961737572311,4987.13975237252,0.0,1.0
2025-05-12,25.27,25.29,25.15,25.16,5270,24.3116226976235,24.3308641876888,24.1961737572311,24.2057945022638,5477.7462473954,0.0,1.0
2025-05-13,25.3256,25.34,25.2,25.22,10105,24.3651140400052,24.3789679128523,24.2442774823946,24.26351897246,10503.3445597592,0.0,1.0
2025-05-14,25.26,25.2901,25.25,25.26,8155,24.3020019525908,24.3309603951392,24.2923812075581,24.3020019525908,8476.47450616879,0.0,1.0
2025-05-15,25.2,25.34,25.2,25.3095,13522,24.2442774823946,24.3789679128523,24.2442774823946,24.3496246405026,14055.0445459736,0.0,1.0
2025-05-16,25.19,25.32,25.18,25.2,11685,24.2346567373619,24.3597264227869,24.2250359923292,24.2442774823946,12145.6290134374,0.0,1.0
2025-05-19,25.32,25.4,25.2,25.3,25813,24.3597264227869,24.4366923830485,24.2442774823946,24.3404849327215,26830.5624068345,0.0,1.0
2025-05-20,25.31,25.4,25.25,25.35,7188,24.3501056777542,24.4366923830485,24.2923812075581,24.388588657885,7471.35484369607,0.0,1.0
2025-05-21,25.25,25.35,25.2,25.33,10059,24.2923812075581,24.388588657885,24.2442774823946,24.3693471678196,10455.5312149052,0.0,1.0
2025-05-22,25.21,25.29,25.2,25.25,10066,24.2538982274273,24.3308641876888,24.2442774823946,24.2923812075581,10462.8071586873,0.0,1.0
2025-05-23,25.25,25.3,25.2,25.25,6862,24.2923812075581,24.3404849327215,24.2442774823946,24.2923812075581,7132.50374755735,0.0,1.0
2025-05-27,25.21,25.29,25.2,25.29,12995,24.2538982274273,24.3308641876888,24.2442774823946,24.3308641876888,13507.269921234,0.0,1.0
2025-05-28,25.22,25.259,25.22,25.2201,9913,24.26351897246,24.3010398780875,24.26351897246,24.2636151799103,10303.775816021,0.0,1.0
2025-05-29,25.19,25.26,25.09,25.2,20905,24.2346567373619,24.3020019525908,24.1384492870349,24.2442774823946,21729.0863950287,0.0,1.0
2025-05-30,25.06,25.25,25.06,25.22,39471,24.1095870519368,24.2923812075581,24.1095870519368,24.26351897246,41026.9681462893,0.0,1.0
2025-06-02,25.15,25.21,25.1,25.11,10563,24.1961737572311,24.2538982274273,24.1480700320676,24.1576907771003,10979.3991672178,0.0,1.0
2025-06-03,25.15,25.21,25.15,25.2,15273,24.1961737572311,24.2538982274273,24.1961737572311,24.2442774823946,15875.0699120437,0.0,1.0
2025-06-04,25.23,25.2799,25.15,25.21,9993,24.2731397174927,24.3211472352058,24.1961737572311,24.2538982274273,10386.9294592452,0.0,1.0
2025-06-05,25.23,25.26,25.23,25.255,7212,24.2731397174927,24.3020019525908,24.2731397174927,24.2971915800744,7496.30093666331,0.0,1.0
2025-06-06,25.23,25.29,25.216,25.26,5245,24.2731397174927,24.3308641876888,24.2596706744469,24.3020019525908,5451.76073388784,0.0,1.0
2025-06-09,25.29,25.29,25.16,25.22,7074,24.3308641876888,24.3308641876888,24.2057945022638,24.26351897246,7352.86090210156,0.0,1.0
2025-06-10,25.32,25.33,25.26,25.28,8099,24.3597264227869,24.3693471678196,24.3020019525908,24.3212434426562,8418.26695591186,0.0,1.0
2025-06-11,25.31,25.33,25.25,25.31,7047,24.3501056777542,24.3693471678196,24.2923812075581,24.3501056777542,7324.79654751338,0.0,1.0
2025-06-12,25.25,25.33,25.21,25.32,16158,24.2923812075581,24.3693471678196,24.2538982274273,24.3597264227869,16794.9570902116,0.0,1.0
2025-06-13,25.27,25.38,25.1805,25.25,12137,24.3116226976235,24.4174508929831,24.2255170295808,24.2923812075581,12615.4470976543,0.0,1.0
2025-06-16,25.24,25.3,25.2185,25.28,6769,24.2827604625254,24.3404849327215,24.2620758607051,24.3212434426562,7035.8376373092,0.0,1.0
2025-06-17,25.27,25.33,25.27,25.2927,2982,24.3116226976235,24.3693471678196,24.3116226976235,24.3334617888477,3099.55205118275,0.0,1.0
2025-06-18,25.35,25.4,25.32,25.32,25907,24.388588657885,24.4366923830485,24.3597264227869,24.3597264227869,26928.267937623,0.0,1.0
2025-06-20,25.38,25.4001,25.3,25.375,17413,24.4174508929831,24.4367885904988,24.3404849327215,24.4126405204668,18099.4298682915,0.0,1.0
2025-06-23,25.37,25.4196,25.31,25.31,5194,24.4078301479504,24.4555490433126,24.3501056777542,24.3501056777542,5398.75028633241,0.0,1.0
2025-06-24,25.36,25.4,25.36,25.385,9220,24.3982094029177,24.4366923830485,24.3982094029177,24.4222612654995,9583.45738159122,0.0,1.0
2025-06-25,25.36,25.44,25.36,25.38,5871,24.3982094029177,24.4751753631793,24.3982094029177,24.4174508929831,6102.43799211736,0.0,1.0
2025-06-26,25.42,25.44,25.38,25.42,5397,24.4559338731139,24.4751753631793,24.4174508929831,24.4559338731139,5609.75265601386,0.0,1.0
2025-06-27,25.4284,25.45,25.37,25.37,2538,24.4640152989414,24.484796108212,24.4078301479504,24.4078301479504,2638.04933128834,0.0,1.0
2025-06-30,25.2,25.45,25.2,25.44,54408,24.2442774823946,24.484796108212,24.2442774823946,24.4751753631793,56552.7927567911,0.0,1.0
2025-07-01,25.39,25.44,25.3,25.37,13760,24.4270716380158,24.4751753631793,24.3404849327215,24.4078301479504,14302.4266345656,0.0,1.0
2025-07-02,25.4,25.45,25.31,25.39,19462,24.4366923830485,24.484796108212,24.3501056777542,24.4270716380158,20229.2025553718,0.0,1.0
2025-07-03,25.45,25.4799,25.4,25.41,4332,24.484796108212,24.5135621358598,24.4366923830485,24.4463131280812,4502.76978059144,0.0,1.0
2025-07-07,25.42,25.49,25.4,25.42,20485,24.4559338731139,24.5232790883428,24.4366923830485,24.4559338731139,21292.5297681015,0.0,1.0
2025-07-08,25.442,25.47,25.361,25.44,16435,24.4770995121858,24.5040375982774,24.399171477421,24.4751753631793,17082.8765798755,0.0,1.0
2025-07-09,25.48,25.5,25.45,25.45,9247,24.5136583433101,24.5328998333755,24.484796108212,24.484796108212,9611.52173617938,0.0,1.0
2025-07-10,25.46,25.51,25.46,25.4839,9952,24.4944168532447,24.5425205784082,24.4944168532447,24.5174104338728,10344.3132170928,0.0,1.0
2025-07-11,25.46,25.54,25.46,25.4785,21968,24.4944168532447,24.5713828135063,24.4944168532447,24.5122152315552,22833.9904293705,0.0,1.0
2025-07-14,25.52,25.52,25.47,25.52,12208,24.5521413234409,24.5521413234409,24.5040375982774,24.5521413234409,12689.2459560158,0.0,1.0
2025-07-15,25.15,25.2,25.1,25.14,19023,24.6696948018091,24.7187399206994,24.6206496829188,24.6598857780311,19393.3671998616,0.4921875,1.0
2025-07-16,25.19,25.29,25.15,25.15,7000,24.7089308969213,24.8070211347019,24.6696948018091,24.6696948018091,7136.28609572786,0.0,1.0
2025-07-17,25.23,25.28,25.21,25.23,14003,24.7481669920336,24.7972121109238,24.7285489444775,24.7481669920336,14275.6305997824,0.0,1.0
2025-07-18,25.24,25.28,25.237,25.274,7589,24.7579760158116,24.7972121109238,24.7550333086782,24.791326696657,7736.75359721124,0.0,1.0
2025-07-21,25.21,25.265,25.18,25.2644,20217,24.7285489444775,24.7824985752568,24.6991218731433,24.7819100338301,20610.6137139042,0.0,1.0
2025-07-22,25.222,25.32,25.22,25.32,9572,24.7403197730111,24.8364482060361,24.7383579682555,24.8364482060361,9758.36150118672,0.0,1.0
2025-07-23,25.25,25.29,25.2201,25.29,3214,24.7677850395897,24.8070211347019,24.7384560584933,24.8070211347019,3276.57478738133,0.0,1.0
2025-07-24,25.2304,25.29,25.22,25.23,5016,24.7485593529847,24.8070211347019,24.7383579682555,24.7481669920336,5113.65872231012,0.0,1.0
2025-07-25,25.27,25.32,25.16,25.16,4112,24.7874030871458,24.8364482060361,24.6795038255872,24.6795038255872,4192.05834651898,0.0,1.0
2025-07-28,25.28,25.3,25.24,25.3,6077,24.7972121109238,24.81683015848,24.7579760158116,24.81683015848,6195.31580053403,0.0,1.0
2025-07-29,25.28,25.34,25.23,25.23,2603,24.7972121109238,24.8560662535922,24.7481669920336,24.7481669920336,2653.67895816852,0.0,1.0
2025-07-30,25.2817,25.3,25.25,25.3,3249,24.7988796449661,24.81683015848,24.7677850395897,24.81683015848,3312.25621785997,0.0,1.0
2025-07-31,25.3,25.35,25.25,25.302,5135,24.81683015848,24.8658752773702,24.7677850395897,24.8187919632356,5234.97558593749,0.0,1.0
2025-08-01,25.37,25.37,25.325,25.325,5926,24.8854933249263,24.8854933249263,24.8413527179251,24.8413527179251,6041.37591475476,0.0,1.0
2025-08-04,25.38,25.42,25.315,25.36,18460,24.8953023487044,24.9345384438166,24.831543694147,24.8756843011483,18819.4059038766,0.0,1.0
2025-08-05,25.399902,25.43,25.39,25.42,5783,24.9148242678275,24.9443474675947,24.9051113724825,24.9345384438166,5895.59178451344,0.0,1.0
2025-08-06,25.42,25.466,25.35,25.3775,4624,24.9345384438166,24.9796599531957,24.8658752773702,24.8928500927599,4714.02670094937,0.0,1.0
2025-08-07,25.45,25.4999,25.4,25.44,2692,24.9639655151508,25.0129125438033,24.9149203962605,24.9541564913727,2744.41173852848,0.0,1.0
2025-08-08,25.47,25.47,25.446,25.446,4148,24.9835835627069,24.9835835627069,24.9600419056396,24.9600419056396,4228.75924643987,0.0,1.0
2025-08-11,25.47,25.47,25.435,25.435,2638,24.9835835627069,24.9835835627069,24.9492519794837,24.9492519794837,2689.36038864715,0.0,1.0
2025-08-12,25.49,25.5,25.46,25.46,6716,25.003201610263,25.0130106340411,24.9737745389288,24.9737745389288,6846.75677412975,0.0,1.0
2025-08-13,25.53,25.55,25.48,25.48,10567,25.0424377053752,25.0620557529313,24.9933925864849,24.9933925864849,10772.7335962223,0.0,1.0
2025-08-14,25.6,25.6,25.5228,25.525,6864,25.1111008718216,25.1111008718216,25.035375208255,25.0375331934862,6997.63825158228,0.0,1.0
2025-08-15,25.62,25.6616,25.48,25.55,5288,25.1307189193777,25.1715244582944,24.9933925864849,25.0620557529313,5390.95441060127,0.0,1.0
2025-08-18,25.57,25.65,25.42,25.5877,2591,25.0816738004874,25.1601459907119,24.9345384438166,25.0990357725746,2641.44532486156,0.0,1.0
2025-08-19,25.6,25.6365,25.53,25.57,4847,25.1111008718216,25.1469038086115,25.0424377053752,25.0816738004874,4941.36838657041,0.0,1.0
2025-08-20,25.62,25.65,25.6,25.6,1764,25.1307189193777,25.1601459907119,25.1111008718216,25.1111008718216,1798.34409612342,0.0,1.0
2025-08-21,25.55,25.62,25.45,25.6,4134,25.0620557529313,25.1307189193777,24.9639655151508,25.1111008718216,4214.48667424842,0.0,1.0
2025-08-22,25.56,25.6,25.51,25.525,3770,25.0718647767094,25.1111008718216,25.0228196578191,25.0375331934862,3843.39979727057,0.0,1.0
2025-08-25,25.56,25.6,25.56,25.6,2206,25.0718647767094,25.1111008718216,25.0718647767094,25.1111008718216,2248.94958959652,0.0,1.0
2025-08-26,25.59,25.61,25.54,25.585,4003,25.1012918480436,25.1209098955997,25.0522467291533,25.0963873361545,4080.93617731407,0.0,1.0
2025-08-27,25.55,25.6,25.55,25.56,2418,25.0620557529313,25.1111008718216,25.0620557529313,25.0718647767094,2465.07711135285,0.0,1.0
2025-08-28,25.6,25.68,25.56,25.57,4025,25.1111008718216,25.1895730620461,25.0718647767094,25.0816738004874,4103.36450504352,0.0,1.0
2025-08-29,25.59,25.59,25.5568,25.5568,1346,25.1012918480436,25.1012918480436,25.0687258891004,25.0687258891004,1372.20586926424,0.0,1.0
2025-09-02,25.54,25.56,25.51,25.51,6001,25.0522467291533,25.0718647767094,25.0228196578191,25.0228196578191,6117.83612292325,0.0,1.0
2025-09-03,25.59,25.63,25.51,25.56,10636,25.1012918480436,25.1405279431558,25.0228196578191,25.0718647767094,10843.0769877373,0.0,1.0
2025-09-04,25.5999,25.61,25.5601,25.61,1787,25.1110027815838,25.1209098955997,25.0719628669472,25.1209098955997,1821.7918932951,0.0,1.0
2025-09-05,25.62,25.62,25.571,25.61,4682,25.1307189193777,25.1307189193777,25.0826547028653,25.1209098955997,4773.15592859969,0.0,1.0
2025-09-08,25.58,25.6999,25.53,25.62,10914,25.0914828242655,25.2090930193644,25.0424377053752,25.1307189193777,11126.489492682,0.0,1.0
2025-09-09,25.6,25.68,25.562,25.625,3525,25.1111008718216,25.1895730620461,25.073826581465,25.1356234312668,3593.6297839201,0.0,1.0
2025-09-10,25.57,25.61,25.57,25.57,1250,25.0816738004874,25.1209098955997,25.0816738004874,25.0816738004874,1274.33680280855,0.0,1.0
2025-09-11,25.61,25.69,25.56,25.562,3974,25.1209098955997,25.1993820858241,25.0718647767094,25.073826581465,4051.37156348892,0.0,1.0
2025-09-12,25.61,25.68,25.56,25.58,5050,25.1209098955997,25.1895730620461,25.0718647767094,25.0914828242655,5148.32068334651,0.0,1.0
2025-09-15,25.65,25.69,25.65,25.69,945,25.1601459907119,25.1993820858241,25.1601459907119,25.1993820858241,963.398622923259,0.0,1.0
2025-09-16,25.55,25.6269,25.546,25.6269,6160,25.0620557529313,25.1374871457846,25.0581321434201,25.1374871457846,6279.93176424051,0.0,1.0
2025-09-17,25.5832,25.5832,25.53,25.56,5422,25.0946217118745,25.0946217118745,25.0424377053752,25.0718647767094,5527.56331586234,0.0,1.0
2025-09-18,25.678,25.678,25.62,25.63,1236,25.1876112572904,25.1876112572904,25.1307189193777,25.1405279431558,1260.06423061709,0.0,1.0
2025-09-19,25.63,25.73,25.5601,25.73,5408,25.1405279431558,25.2386181809363,25.0719628669472,25.2386181809363,5513.29074367088,0.0,1.0
2025-09-22,25.7,25.7,25.62,25.62,3353,25.2091911096022,25.2091911096022,25.1307189193777,25.1307189193777,3418.28103985363,0.0,1.0
2025-09-23,25.6201,25.69,25.62,25.69,1256,25.1308170096155,25.1993820858241,25.1307189193777,25.1993820858241,1280.45361946203,0.0,1.0
2025-09-24,25.6301,25.74,25.55,25.6884,7079,25.1406260333936,25.2484272047144,25.0620557529313,25.1978126420196,7216.82418166534,0.0,1.0
2025-09-25,25.6699,25.6699,25.55,25.61,3161,25.1796659480302,25.1796659480302,25.0620557529313,25.1209098955997,3222.54290694225,0.0,1.0
2025-09-26,25.66,25.72,25.66,25.719,4574,25.1699550144899,25.2288091571583,25.1699550144899,25.2278282547805,4663.05322883703,0.0,1.0
2025-09-29,25.73,25.74,25.65,25.705,10635,25.2386181809363,25.2484272047144,25.1601459907119,25.2140956214912,10842.0575182951,0.0,1.0
2025-09-30,25.53,25.75,25.45,25.75,23249,25.0424377053752,25.2582362284924,24.9639655151508,25.2582362284924,23701.6450627967,0.0,1.0
2025-10-01,25.65,25.75,25.56,25.68,8069,25.1601459907119,25.2582362284924,25.0718647767094,25.1895730620461,8226.09892948971,0.0,1.0
2025-10-02,25.67,25.75,25.6205,25.6205,3631,25.179764038268,25.2582362284924,25.1312093705666,25.1312093705666,3701.69354479826,0.0,1.0
2025-10-03,25.65,25.7,25.65,25.7,3054,25.1601459907119,25.2091911096022,25.1601459907119,25.2091911096022,3113.45967662183,0.0,1.0
2025-10-06,25.68,25.68,25.65,25.65,5057,25.1895730620461,25.1895730620461,25.1601459907119,25.1601459907119,5155.45696944224,0.0,1.0
2025-10-07,25.68,25.75,25.67,25.68,7914,25.1895730620461,25.2582362284924,25.179764038268,25.1895730620461,8068.08116594144,0.0,1.0
2025-10-08,25.66,25.72,25.6,25.66,4859,25.1699550144899,25.2288091571583,25.1111008718216,25.1699550144899,4953.60201987738,0.0,1.0
2025-10-09,25.542,25.63,25.542,25.61,3133,25.0542085339089,25.1405279431558,25.0542085339089,25.1209098955997,3193.99776255933,0.0,1.0
2025-10-10,25.76,25.76,25.64,25.65,2161,25.2680452522705,25.2680452522705,25.1503369669338,25.1601459907119,2203.07346469541,0.0,1.0
2025-10-13,25.6459,25.77,25.6,25.7271,4341,25.1561242909629,25.2778542760486,25.1111008718216,25.2357735640407,4425.51684879351,0.0,1.0
2025-10-14,25.57,25.7,25.56,25.62,11339,25.0816738004874,25.2091911096022,25.0718647767094,25.1307189193777,11559.7640056369,0.0,1.0
2025-10-15,25.28,25.2998,25.11,25.11,34945,25.28,25.2998,25.11,25.11,34945,0.4921875,1.0
2025-10-16,25.31,25.31,25.19,25.27,4884,25.31,25.31,25.19,25.27,4884,0.0,1.0
2025-10-17,25.37,25.37,25.222,25.27,6525,25.37,25.37,25.222,25.27,6525,0.0,1.0
2025-10-20,25.2999,25.34,25.21,25.34,6085,25.2999,25.34,25.21,25.34,6085,0.0,1.0
2025-10-21,25.3699,25.37,25.27,25.27,6133,25.3699,25.37,25.27,25.27,6133,0.0,1.0
2025-10-22,25.45,25.5953,25.45,25.46,13978,25.45,25.5953,25.45,25.46,13978,0.0,1.0
2025-10-23,25.4975,25.5903,25.4975,25.5903,3126,25.4975,25.5903,25.4975,25.5903,3126,0.0,1.0
2025-10-24,25.5027,25.5027,25.5027,25.5027,553,25.5027,25.5027,25.5027,25.5027,553,0.0,1.0
2025-10-27,25.4,25.53,25.4,25.5187,9247,25.4,25.53,25.4,25.5187,9247,0.0,1.0
2025-10-28,25.4164,25.58,25.41,25.45,10096,25.4164,25.58,25.41,25.45,10096,0.0,1.0
2025-10-29,25.46,25.47,25.42,25.42,3416,25.46,25.47,25.42,25.42,3416,0.0,1.0
2025-10-30,25.5298,25.5298,25.4,25.4,15420,25.5298,25.5298,25.4,25.4,15420,0.0,1.0
2025-10-31,25.48,25.57,25.38,25.5,7094,25.48,25.57,25.38,25.5,7094,0.0,1.0
2025-11-03,25.46,25.55,25.38,25.55,8605,25.46,25.55,25.38,25.55,8605,0.0,1.0
2025-11-04,25.3891,25.47,25.3699,25.435,41011,25.3891,25.47,25.3699,25.435,41011,0.0,1.0
2025-11-05,25.37,25.42,25.37,25.39,12393,25.37,25.42,25.37,25.39,12393,0.0,1.0
2025-11-06,25.4,25.46,25.37,25.37,4270,25.4,25.46,25.37,25.37,4270,0.0,1.0
2025-11-07,25.4273,25.46,25.4273,25.43,4729,25.4273,25.46,25.4273,25.43,4729,0.0,1.0
2025-11-10,25.4499,25.45,25.37,25.43,8057,25.4499,25.45,25.37,25.43,8057,0.0,1.0
2025-11-11,25.5,25.5,25.414,25.414,15907,25.5,25.5,25.414,25.414,15907,0.0,1.0
2025-11-12,25.55,25.6,25.48,25.5,5431,25.55,25.6,25.48,25.5,5431,0.0,1.0
2025-11-13,25.5223,25.55,25.5223,25.53,995,25.5223,25.55,25.5223,25.53,995,0.0,1.0
2025-11-14,25.562,25.5658,25.54,25.54,1881,25.562,25.5658,25.54,25.54,1881,0.0,1.0
2025-11-17,25.475,25.5,25.42,25.5,3298,25.475,25.5,25.42,25.5,3298,0.0,1.0
2025-11-18,25.52,25.52,25.43,25.51,2553,25.52,25.52,25.43,25.51,2553,0.0,1.0
2025-11-19,25.5,25.5447,25.39,25.52,15144,25.5,25.5447,25.39,25.52,15144,0.0,1.0
2025-11-20,25.4505,25.55,25.395,25.41,2817,25.4505,25.55,25.395,25.41,2817,0.0,1.0
2025-11-21,25.41,25.51,25.41,25.51,13184,25.41,25.51,25.41,25.51,13184,0.0,1.0
2025-11-24,25.45,25.55,25.44,25.51,7325,25.45,25.55,25.44,25.51,7325,0.0,1.0
2025-11-25,25.538,25.5399,25.46,25.495,9173,25.538,25.5399,25.46,25.495,9173,0.0,1.0
2025-11-26,25.55,25.5532,25.52,25.52,5357,25.55,25.5532,25.52,25.52,5357,0.0,1.0