date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-11,25.0613,25.0613,25.0613,25.0613,21,24.31615256103,24.31615256103,24.31615256103,24.31615256103,21.6435268153173,0.0,1.0
2024-12-12,25.2158,25.2158,25.2158,25.2158,5,24.4660588137256,24.4660588137256,24.4660588137256,24.4660588137256,5.15322067031364,0.0,1.0
2024-12-13,25.2895,25.2895,25.2895,25.2895,21,24.5375674921959,24.5375674921959,24.5375674921959,24.5375674921959,21.6435268153173,0.0,1.0
2024-12-16,25.441,25.441,25.441,25.441,217,24.6845629438682,24.6845629438682,24.6845629438682,24.6845629438682,223.649777091612,0.0,1.0
2024-12-17,25.3947,25.56,25.3947,25.48,1528,24.63963958141,24.8000247177891,24.63963958141,24.72240335717,1574.82423684785,0.0,1.0
2024-12-18,25.8922,25.8922,25.8922,25.8922,130,25.1223474177597,25.1223474177597,25.1223474177597,25.1223474177597,133.983737428155,0.0,1.0
2024-12-19,25.7857,25.7857,25.63,25.69,1751,25.0190139814356,25.0190139814356,24.8679434083308,24.9261594287951,1804.65787874384,0.0,1.0
2024-12-20,25.5502,25.5502,25.5502,25.5502,101,24.7905161011133,24.7905161011133,24.7905161011133,24.7905161011133,104.095057540335,0.0,1.0
2024-12-23,25.5261,25.5261,25.5261,25.5261,26,24.7671326662268,24.7671326662268,24.7671326662268,24.7671326662268,26.7967474856309,0.0,1.0
2024-12-24,25.2963,25.2963,25.2963,25.2963,23,24.5441653078485,24.5441653078485,24.5441653078485,24.5441653078485,23.7048150834428,0.0,1.0
2024-12-26,25.2701,25.33,25.2701,25.33,274,24.5187443122458,24.5768633060093,24.5187443122458,24.5768633060093,282.396492733187,0.0,1.0
2024-12-27,25.3919,25.3919,25.3919,25.3919,134,24.6369228337883,24.6369228337883,24.6369228337883,24.6369228337883,138.106313964406,0.0,1.0
2024-12-30,25.6319,25.66,25.6319,25.66,121,24.8697869156455,24.8970514185629,24.8697869156455,24.8970514185629,124.70794022159,0.0,1.0
2024-12-31,25.6102,25.6102,25.6102,25.6102,25,24.8487321215776,24.8487321215776,24.8487321215776,24.8487321215776,25.7661033515682,0.0,1.0
2025-01-02,25.7624,25.7624,25.65,25.65,374,24.9964067601553,24.9964067601553,24.8873487484855,24.8873487484855,385.460906139461,0.0,1.0
2025-01-03,25.615,25.681,25.615,25.681,1044,24.8533894032147,24.9174270257254,24.8533894032147,24.9174270257254,1075.99247596149,0.0,1.0
2025-01-06,25.7435,25.7435,25.7435,25.7435,118,24.9780687137091,24.9780687137091,24.9780687137091,24.9780687137091,121.616007819402,0.0,1.0
2025-01-07,25.6845,25.6845,25.6845,25.6845,22,24.9208229602525,24.9208229602525,24.9208229602525,24.9208229602525,22.67417094938,0.0,1.0
2025-01-08,25.765,25.79,25.65,25.65,422,24.9989294543754,25.0231861295689,24.8873487484855,24.8873487484855,434.931824574472,0.0,1.0
2025-01-10,26.2766,26.2766,26.2766,26.2766,7,25.4953180555343,25.4953180555343,25.4953180555343,25.4953180555343,7.2145089384391,0.0,1.0
2025-01-13,26.1821,26.1821,26.1821,26.1821,4,25.403627823303,25.403627823303,25.403627823303,25.403627823303,4.12257653625092,0.0,1.0
2025-01-14,25.8618,25.8618,25.8618,25.8618,33,25.0928513007245,25.0928513007245,25.0928513007245,25.0928513007245,34.01125642407,0.0,1.0
2025-01-15,25.3676,25.3676,25.3676,25.3676,52,24.6133453455003,24.6133453455003,24.6133453455003,24.6133453455003,53.5934949712618,0.0,1.0
2025-01-16,25.1773,25.1773,25.1773,25.1773,1,24.4287035339277,24.4287035339277,24.4287035339277,24.4287035339277,1.03064413406273,0.0,1.0
2025-01-17,24.8532,24.8532,24.8532,24.8532,41,24.1142399967197,24.1142399967197,24.1142399967197,24.1142399967197,42.2564094965719,0.0,1.0
2025-01-21,24.8428,24.8428,24.75,24.75,1307,24.1041492198392,24.1041492198392,24.0141084415211,24.0141084415211,1347.05188321999,0.0,1.0
2025-01-22,25.28,25.36,25.2,25.2,1174,24.5283499556224,24.6059713162414,24.4507285950033,24.4507285950033,1209.97621338964,0.0,1.0
2025-01-23,25.315,25.315,25.315,25.315,106,24.5623093008932,24.5623093008932,24.5623093008932,24.5623093008932,109.248278210649,0.0,1.0
2025-01-24,25.174,25.174,25.174,25.174,4,24.4255016528021,24.4255016528021,24.4255016528021,24.4255016528021,4.12257653625092,0.0,1.0
2025-01-27,24.5881,24.5881,24.5881,24.5881,130,23.8570222129683,23.8570222129683,23.8570222129683,23.8570222129683,133.983737428155,0.0,1.0
2025-01-28,24.7692,24.7692,24.7692,24.7692,70,24.0327375680697,24.0327375680697,24.0327375680697,24.0327375680697,72.145089384391,0.0,1.0
2025-01-29,24.8017,24.8017,24.8017,24.8017,15,24.0642712458212,24.0642712458212,24.0642712458212,24.0642712458212,15.4596620109409,0.0,1.0
2025-01-30,24.6773,24.6773,24.6773,24.6773,39,23.9435700300586,23.9435700300586,23.9435700300586,23.9435700300586,40.1951212284463,0.0,1.0
2025-01-31,24.8822,24.8822,24.8822,24.8822,87,24.1423777399441,24.1423777399441,24.1423777399441,24.1423777399441,89.6660396634575,0.0,1.0
2025-02-03,25.0641,25.42,25.0641,25.42,262,24.3188693086517,24.6641873367057,24.3188693086517,24.6641873367057,270.028763124435,0.0,1.0
2025-02-04,24.95,25.05,24.95,25.05,565,24.2081618430688,24.3051885438426,24.2081618430688,24.3051885438426,582.313935745441,0.0,1.0
2025-02-05,24.635,24.635,24.635,24.635,13,23.9025277356312,23.9025277356312,23.9025277356312,23.9025277356312,13.3983737428155,0.0,1.0
2025-02-06,24.4906,24.4906,24.4906,24.4906,13,23.7624211797138,23.7624211797138,23.7624211797138,23.7624211797138,13.3983737428155,0.0,1.0
2025-02-07,24.695,24.695,24.695,24.695,6,23.9607437560955,23.9607437560955,23.9607437560955,23.9607437560955,6.18386480437638,0.0,1.0
2025-02-10,24.83,24.83,24.83,24.83,37,24.0917298021402,24.0917298021402,24.0917298021402,24.0917298021402,38.1338329603209,0.0,1.0
2025-02-11,24.7119,24.74,24.7119,24.74,200,23.9771412685263,24.0044057714437,23.9771412685263,24.0044057714437,206.128826812546,0.0,1.0
2025-02-12,24.7795,24.7795,24.7795,24.7795,2,24.0427313182494,24.0427313182494,24.0427313182494,24.0427313182494,2.06128826812546,0.0,1.0
2025-02-13,24.2819,24.2819,24.2819,24.2819,57,23.5599264551989,23.5599264551989,23.5599264551989,23.5599264551989,58.7467156415754,0.0,1.0
2025-02-14,24.3586,24.3586,24.26,24.26,253,23.6343459346924,23.6343459346924,23.5386776077294,23.5386776077294,260.75296591787,0.0,1.0
2025-02-18,24.2588,24.2588,24.2588,24.2588,15,23.5375132873201,23.5375132873201,23.5375132873201,23.5375132873201,15.4596620109409,0.0,1.0
2025-02-19,24.175,24.175,24.175,24.175,4,23.4562049120716,23.4562049120716,23.4562049120716,23.4562049120716,4.12257653625092,0.0,1.0
2025-02-20,24.265,24.265,24.265,24.265,40,23.5435289427681,23.5435289427681,23.5435289427681,23.5435289427681,41.2257653625091,0.0,1.0
2025-02-21,24.44,24.44,24.44,24.44,186,23.7133256691223,23.7133256691223,23.7133256691223,23.7133256691223,191.699808935667,0.0,1.0
2025-02-24,23.4191,23.51,23.15,23.48,3227,22.7227800809223,22.8109773519257,22.46168122914,22.7818693416936,3325.88862062043,0.0,1.0
2025-02-25,23.3628,23.629,23.32,23.341,5356,22.6681540483867,22.9264391258466,22.6266266204555,22.647002227618,5520.12998203996,0.0,1.0
2025-02-26,23.5942,23.635,23.51,23.63,1305,22.8926738339773,22.932260727893,22.8109773519257,22.9274093928543,1344.99059495186,0.0,1.0
2025-02-27,23.2338,23.2338,23.21,23.21,2480,22.5429896043884,22.5429896043884,22.5198972496043,22.5198972496043,2555.99745247557,0.0,1.0
2025-02-28,22.6834,23.029,22.6834,22.999,1888,22.0089546433293,22.3442789212036,22.0089546433293,22.3151709109715,1945.85612511043,0.0,1.0
2025-03-03,22.9435,23.0,22.63,22.63,1013,22.261321092042,22.3161411779792,21.9571423851161,21.9571423851161,1044.04250780555,0.0,1.0
2025-03-04,23.5705,23.5705,23.24,23.3,7795,22.8696785058939,22.8696785058939,22.5490052598364,22.6072212803007,8033.87102501896,0.0,1.0
2025-03-05,23.4009,23.651,23.366,23.651,3282,22.7051212213815,22.9477850000168,22.6712589028114,22.9477850000168,3382.57404799387,0.0,1.0
2025-03-06,23.4692,23.69,23.4692,23.69,572,22.77139045801,22.9856254133186,22.77139045801,22.9856254133186,589.528444683881,0.0,1.0
2025-03-07,23.5558,23.84,23.53,23.53,958,22.8554155808801,23.1311654644793,22.8303826920805,22.8303826920805,987.357080432095,0.0,1.0
2025-03-10,23.518,23.735,23.518,23.735,1206,22.8187394879876,23.0292874286668,22.8187394879876,23.0292874286668,1242.95682567965,0.0,1.0
2025-03-11,23.5505,23.62,23.5505,23.62,390,22.8502731657391,22.9177067227769,22.8502731657391,22.9177067227769,401.951212284464,0.0,1.0
2025-03-12,23.5616,23.87,23.54,23.65,6663,22.861043129525,23.1602734747115,22.8400853621579,22.9468147330091,6867.18186525996,0.0,1.0
2025-03-13,23.1888,23.21,23.1888,23.21,3876,22.4993275890402,22.5198972496043,22.4993275890402,22.5198972496043,3994.77666362714,0.0,1.0
2025-03-14,22.6963,22.6963,22.681,22.681,474,22.0214710877291,22.0214710877291,22.0066260025107,22.0066260025107,488.525319545734,0.0,1.0
2025-03-17,22.3353,22.45,22.3353,22.45,648,21.6712046979356,21.7824943237232,21.6712046979356,21.7824943237232,667.857398872649,0.0,1.0
2025-03-18,22.375,22.3843,22.3398,22.349,1145,21.7097242981428,21.7187477813148,21.6755708994705,21.6844973559416,1180.08753350183,0.0,1.0
2025-03-19,22.2573,22.35,22.2573,22.35,745,21.5955238713321,21.6854676229494,21.5955238713321,21.6854676229494,767.829879876731,0.0,1.0
2025-03-20,22.13,22.18,22.1226,22.18,1044,21.472008881247,21.5205222316339,21.4648289053897,21.5205222316339,1075.99247596149,0.0,1.0
2025-03-21,22.4433,22.4433,22.19,22.19,3233,21.7759935347714,21.7759935347714,21.5302249017113,21.5302249017113,3332.0724854248,0.0,1.0
2025-03-24,22.31,22.4,22.221,22.4,3979,21.6466569426399,21.7339809733363,21.5603031789512,21.7339809733363,4100.93300943559,0.0,1.0
2025-03-25,21.8869,21.949,21.85,21.9,2135,21.4855247006648,21.5464858730515,21.4493013953335,21.4983844648881,2174.88435358314,0.25703,1.0
2025-03-26,21.73,21.78,21.58,21.7599,3094,21.3315020284026,21.3805850979572,21.184252819739,21.3608537039962,3151.79962060246,0.0,1.0
2025-03-27,21.6629,21.8064,21.62,21.8064,1664,21.2656325490604,21.406500958682,21.2235192753826,21.406500958682,1695.08551023998,0.0,1.0
2025-03-28,21.98,22.04,21.67,21.67,5466,21.5769173761753,21.6358170596408,21.2726023449372,21.2726023449372,5568.11141765128,0.0,1.0
2025-03-31,21.76,22.205,21.68,22.15,2688,21.3609518701353,21.7977911891707,21.2824189588481,21.7437998126608,2738.21505500305,0.0,1.0
2025-04-01,21.77,21.91,21.64,21.91,1517,21.3707684840463,21.508201078799,21.2431525032045,21.508201078799,1545.3393744195,0.0,1.0
2025-04-02,21.51,21.709,21.51,21.709,565,21.1155365223627,21.3108871391897,21.1155365223627,21.3108871391897,575.554875772588,0.0,1.0
2025-04-03,21.8,21.8,21.581,21.74,4285,21.400218325779,21.400218325779,21.1852344811301,21.3413186423135,4365.04892510715,0.0,1.0
2025-04-04,23.4,23.405,22.35,22.51,13800,22.9708765515242,22.9757848584797,21.9401320908789,22.0971979134534,14057.800505596,0.0,1.0
2025-04-07,23.6,24.67,22.3601,24.67,14066,23.1672088297424,24.2175865182095,21.9500468709289,24.2175865182095,14328.7697037473,0.0,1.0
2025-04-08,23.38,23.72,22.32,22.61,20363,22.9512433237024,23.2850081966733,21.9106822491462,22.1953640525625,20743.4051953225,0.0,1.0
2025-04-09,22.13,23.599,22.0162,23.57,8459,21.7241665848389,23.1662271683513,21.6124535185328,23.1377589880097,8617.02423745192,0.0,1.0
2025-04-10,22.36,22.805,22.09,22.22,4066,21.9499487047898,22.3867880238252,21.6849001291953,21.8125161100371,4141.95774317053,0.0,1.0
2025-04-11,22.02,22.39,21.86,22.25,1111,21.616183831819,21.9793985465225,21.4591180092444,21.8419659517698,1131.75480882008,0.0,1.0
2025-04-14,21.7,21.84,21.539,21.67,5389,21.3020521866699,21.4394847814226,21.1440047027043,21.2726023449372,5489.67296555483,0.0,1.0
2025-04-15,21.75,21.76,21.47,21.53,4007,21.3511352562244,21.3609518701353,21.076270066719,21.1351697501845,4081.85555260313,0.0,1.0
2025-04-16,22.289,22.44,21.82,21.82,14089,21.8802507460224,22.0284816160771,21.4198515536008,21.4198515536008,14352.1993712566,0.0,1.0
2025-04-17,22.2196,22.2196,22.05,22.1676,7593,21.8121234454807,21.8121234454807,21.6456336735517,21.7610770531439,7734.84632166595,0.0,1.0
2025-04-21,22.69,22.96,22.21,22.21,4839,22.2738969638498,22.5389455394443,21.8026994961262,21.8026994961262,4929.39830772311,0.0,1.0
2025-04-22,22.13,22.34,22.0308,22.34,3533,21.7241665848389,21.930315476968,21.6267857748427,21.930315476968,3599.00066567179,0.0,1.0
2025-04-23,21.8039,21.94,21.59,21.83,5018,21.4040468052042,21.5376509205317,21.1940694336499,21.4296681675117,5111.74224181744,0.0,1.0
2025-04-24,21.68,21.87,21.57,21.85,1247,21.2824189588481,21.4689346231553,21.1744362058281,21.4493013953335,1270.29545148393,0.0,1.0
2025-04-25,21.66,21.7999,21.66,21.75,2164,21.2627857310263,21.4001201596399,21.2627857310263,21.3511352562244,2204.42610826881,0.0,1.0
2025-04-28,21.73,21.85,21.45,21.54,2210,21.3315020284026,21.4493013953335,21.0566368388972,21.1449863640954,2251.28544328747,0.0,1.0
2025-04-29,21.5304,21.71,21.525,21.71,2446,21.1355624147409,21.3118688005808,21.130261443229,21.3118688005808,2491.69420555708,0.0,1.0
2025-04-30,21.5791,21.85,21.5791,21.84,2379,21.183369324487,21.4493013953335,21.183369324487,21.4394847814226,2423.44256542122,0.0,1.0
2025-05-01,21.83,21.83,21.6,21.71,1368,21.4296681675117,21.4296681675117,21.2038860475608,21.3118688005808,1393.55587620691,0.0,1.0
2025-05-02,21.3185,21.51,21.23,21.44,2505,20.9275483659688,21.1155365223627,20.8406713328572,21.0468202249863,2551.79639612448,0.0,1.0
2025-05-05,22.46,22.8099,22.06,22.17,62370,22.0481148438989,22.3915981646416,21.6554502874626,21.7634330404826,63535.1461981175,0.0,1.0
2025-05-06,22.4225,22.58,22.28,22.55,3481,22.011302541733,22.1659142108298,21.8714157935026,22.1364643690971,3546.02924347678,0.0,1.0
2025-05-07,22.17,22.38,22.13,22.38,5050,21.7634330404826,21.9695819326116,21.7241665848389,21.9695819326116,5144.34004009127,0.0,1.0
2025-05-08,22.3892,22.3892,22.17,22.17,660,21.9786132174097,21.9786132174097,21.7634330404826,21.7634330404826,672.329589398067,0.0,1.0
2025-05-09,22.43,22.5,22.32,22.42,1418,22.0186650021662,22.0873812995425,21.9106822491462,22.0088483882553,1444.48993600979,0.0,1.0
2025-05-12,22.42,22.525,22.39,22.42,2312,22.0088483882553,22.1119228343198,21.9793985465225,22.0088483882553,2355.19092528535,0.0,1.0
2025-05-13,22.4644,22.4644,22.35,22.43,1069,22.0524341540197,22.0524341540197,21.9401320908789,22.0186650021662,1088.97019858566,0.0,1.0
2025-05-14,22.91,22.91,22.66,22.8,13269,22.4898624698897,22.4898624698897,22.244447122117,22.3818797168698,13516.8807904894,0.0,1.0
2025-05-15,22.73,22.73,22.56,22.6401,1027,22.3131634194934,22.3131634194934,22.146280983008,22.2249120604343,1046.18558835124,0.0,1.0
2025-05-16,22.4094,22.675,22.391,22.675,3255,21.9984427775097,22.2591720429834,21.9803802079136,22.2591720429834,3315.80729316775,0.0,1.0
2025-05-19,22.44,22.57,22.44,22.57,1684,22.0284816160771,22.1560975969189,22.0284816160771,22.1560975969189,1715.45913416113,0.0,1.0
2025-05-20,22.6367,22.6367,22.6367,22.6367,157,22.2215744117046,22.2215744117046,22.2215744117046,22.2215744117046,159.932947781056,0.0,1.0
2025-05-21,22.7092,22.7092,22.6468,22.6468,943,22.2927448625587,22.2927448625587,22.2314891917547,22.2314891917547,960.616367882392,0.0,1.0
2025-05-22,22.95,22.95,22.74,22.74,1004,22.5291289255334,22.5291289255334,22.3229800334043,22.3229800334043,1022.75592084191,0.0,1.0
2025-05-23,22.86,22.86,22.86,22.86,141,22.4407794003352,22.4407794003352,22.4407794003352,22.4407794003352,143.634048644133,0.0,1.0
2025-05-27,22.69,22.82,22.655,22.795,2358,22.2738969638498,22.4015129446916,22.2395388151616,22.3769714099143,2402.05026030401,0.0,1.0
2025-05-28,22.96,22.96,22.96,22.96,487,22.5389455394443,22.5389455394443,22.5389455394443,22.5389455394443,496.09774248009,0.0,1.0
2025-05-29,22.75,22.75,22.75,22.75,79,22.3327966473152,22.3327966473152,22.3327966473152,22.3327966473152,80.4758144885567,0.0,1.0
2025-05-30,22.8973,23.0199,22.8973,22.9292,255,22.4773953702229,22.5977470567706,22.4773953702229,22.5087103685987,259.763704994708,0.0,1.0
2025-06-02,22.9,23.07,22.9,22.96,282,22.4800458559788,22.6469282924643,22.4800458559788,22.5389455394443,287.268097288266,0.0,1.0
2025-06-03,23.1652,23.3,23.029,23.029,1353,22.7403824568961,22.8727104124151,22.6066801754295,22.6066801754295,1378.27565826604,0.0,1.0
2025-06-04,23.54,23.54,23.42,23.42,3992,23.1083091462769,23.1083091462769,22.990509779346,22.990509779346,4066.57533466226,0.0,1.0
2025-06-05,23.6511,23.74,23.59,23.601,2191,23.2173717268271,23.3046414244951,23.1573922158315,23.1681904911335,2231.93050056238,0.0,1.0
2025-06-06,23.3696,23.441,23.321,23.3824,4080,22.9410340452351,23.0111246685589,22.8933253016281,22.953599311041,4156.21927991533,0.0,1.0
2025-06-09,23.47,23.47,23.47,23.47,39,23.0395928489006,23.0395928489006,23.0395928489006,23.0395928489006,39.7285666462495,0.0,1.0
2025-06-10,23.5192,23.599,23.5192,23.55,1467,23.0878905893422,23.1662271683513,23.0878905893422,23.1181257601878,1494.40531461662,0.0,1.0
2025-06-11,23.6588,23.6822,23.6588,23.6822,508,23.2249305195385,23.24790139609,23.2249305195385,23.24790139609,517.490047597302,0.0,1.0
2025-06-12,23.5831,23.77,23.5831,23.77,793,23.150618752233,23.3340912662278,23.150618752233,23.3340912662278,807.814188473738,0.0,1.0
2025-06-13,23.77,23.77,23.745,23.745,345,23.3340912662278,23.3340912662278,23.3095497314505,23.3095497314505,351.4450126399,0.0,1.0
2025-06-16,23.63,23.63,23.55,23.55,801,23.1966586714751,23.1966586714751,23.1181257601878,23.1181257601878,815.963638042201,0.0,1.0
2025-06-17,23.93,23.93,23.9,23.9,389,23.4911570888023,23.4911570888023,23.4617072470696,23.4617072470696,396.266985266438,0.0,1.0
2025-06-18,23.81,23.86,23.761,23.86,1306,23.3733577218714,23.422440791426,23.325256313708,23.422440791426,1330.39764205133,0.0,1.0
2025-06-20,23.92,23.92,23.92,23.92,109,23.4813404748914,23.4813404748914,23.4813404748914,23.4813404748914,111.036250370287,0.0,1.0
2025-06-23,23.7381,23.755,23.7381,23.755,1524,23.302776267852,23.3193663453615,23.302776267852,23.3193663453615,1552.4701427919,0.0,1.0
2025-06-24,23.27,23.38,23.25,23.38,1599,23.0602764544109,23.1692850667867,23.0404567067062,23.1692850667867,1613.54223456774,0.22107,1.0
2025-06-25,23.5665,23.5665,23.3583,23.3583,269,23.3541042141329,23.3541042141329,23.1477806405271,23.1477806405271,271.446442213085,0.0,1.0
2025-06-26,23.61,23.61,23.571,23.571,204,23.3972121653907,23.3972121653907,23.3585636573665,23.3585636573665,205.855294466428,0.0,1.0
2025-06-27,23.6532,23.6532,23.6532,23.6532,4,23.4400228204328,23.4400228204328,23.4400228204328,23.4400228204328,4.03637832287115,0.0,1.0
2025-06-30,23.68,23.68,23.68,23.68,115,23.4665812823571,23.4665812823571,23.4665812823571,23.4665812823571,116.045876782545,0.0,1.0
2025-07-01,23.445,23.72,23.445,23.72,635,23.2336992468269,23.5062207777665,23.2336992468269,23.5062207777665,640.775058755796,0.0,1.0
2025-07-02,23.96,23.96,23.72,23.72,910,23.7440577502228,23.7440577502228,23.5062207777665,23.5062207777665,918.276068453186,0.0,1.0
2025-07-03,23.67,23.795,23.67,23.74,1403,23.4566714085047,23.5805448316591,23.4566714085047,23.5260405254712,1415.75969674706,0.0,1.0
2025-07-07,24.0472,24.0472,24.0472,24.0472,333,23.8304718502153,23.8304718502153,23.8304718502153,23.8304718502153,336.028495379023,0.0,1.0
2025-07-08,24.03,24.03,24.03,24.03,204,23.8134268671892,23.8134268671892,23.8134268671892,23.8134268671892,205.855294466429,0.0,1.0
2025-07-09,24.0094,24.041,24.0094,24.041,128,23.7930125270534,23.8243277284268,23.7930125270534,23.8243277284268,129.164106331877,0.0,1.0
2025-07-10,24.0822,24.09,24.0822,24.09,395,23.8651564086985,23.8728861103033,23.8651564086985,23.8728861103033,398.592359383526,0.0,1.0
2025-07-11,24.1975,24.1975,24.16,24.16,325,23.979417254216,23.979417254216,23.9422552272697,23.9422552272697,327.955738733281,0.0,1.0
2025-07-14,24.14,24.14,24.1,24.1,616,23.922435479565,23.922435479565,23.8827959841556,23.8827959841556,621.602261722158,0.0,1.0
2025-07-15,24.51,24.51,24.262,24.262,1606,24.2891008121019,24.2891008121019,24.0433359405637,24.0433359405637,1620.60589663276,0.0,1.0
2025-07-16,24.425,24.5,24.425,24.5,355,24.2048668843569,24.2791909382495,24.2048668843569,24.2791909382495,358.228576154815,0.0,1.0
2025-07-17,24.2976,24.4976,24.2976,24.4976,211,24.078615091478,24.2768125685249,24.078615091478,24.2768125685249,212.918956531453,0.0,1.0
2025-07-18,24.285,24.285,24.02,24.05,343,24.0661286504241,24.0661286504241,23.8035169933369,23.8332466148939,346.119441186201,0.0,1.0
2025-07-21,24.2616,24.2616,24.2616,24.2616,102,24.0429395456096,24.0429395456096,24.0429395456096,24.0429395456096,102.927647233214,0.0,1.0
2025-07-22,24.0623,24.1,23.88,23.9988,486,23.8454357597323,23.8827959841556,23.664778759404,23.7825080607699,490.419966228845,0.0,1.0
2025-07-23,23.8583,23.8583,23.8,23.8,414,23.6432743331444,23.6432743331444,23.5854997685852,23.5854997685852,417.765156417164,0.0,1.0
2025-07-24,23.9154,23.9154,23.67,23.73,3548,23.6998597128413,23.6998597128413,23.4566714085047,23.5161306516188,3580.26757238671,0.0,1.0
2025-07-25,23.795,24.0,23.795,24.0,108,23.5805448316591,23.7836972456322,23.5805448316591,23.7836972456322,108.982214717521,0.0,1.0
2025-07-28,23.9425,23.9425,23.9425,23.9425,380,23.7267154709812,23.7267154709812,23.7267154709812,23.7267154709812,383.455940672759,0.0,1.0
2025-07-29,24.1724,24.1724,24.1724,24.1724,20,23.9545434708466,23.9545434708466,23.9545434708466,23.9545434708466,20.1818916143558,0.0,1.0
2025-07-30,24.2104,24.2104,24.2104,24.2104,24,23.9922009914856,23.9922009914856,23.9922009914856,23.9922009914856,24.2182699372269,0.0,1.0
2025-07-31,24.3792,24.3792,24.2765,24.2765,346,24.1594796621132,24.1594796621132,24.0577052576496,24.0577052576496,349.146724928354,0.0,1.0
2025-08-01,24.4062,24.4062,24.26,24.31,2263,24.1862363215145,24.1862363215145,24.0413539657932,24.0909033350549,2283.58103616435,0.0,1.0
2025-08-04,25.1223,25.3199,24.72,24.72,2128,24.895882388081,25.0917014954034,24.4972081630011,24.4972081630011,2147.35326776746,0.0,1.0
2025-08-05,24.8371,24.89,24.7007,24.89,25463,24.6132527858121,24.665676018491,24.4780821064661,24.665676018491,25694.575308817,0.0,1.0
2025-08-06,24.5981,24.5981,24.5981,24.5981,85,24.376406800741,24.376406800741,24.376406800741,24.376406800741,85.7730393610121,0.0,1.0
2025-08-07,24.9851,24.9851,24.86,24.93,4469,24.7599189188269,24.7599189188269,24.635946396934,24.7053155139004,4509.64368122778,0.0,1.0
2025-08-08,24.803,24.9,24.803,24.9,838,24.5794601159756,24.6755858923434,24.5794601159756,24.6755858923434,845.621258641507,0.0,1.0
2025-08-11,24.8478,24.86,24.73,24.73,963,24.6238563508341,24.635946396934,24.5071180368535,24.5071180368535,971.758081231231,0.0,1.0
2025-08-12,24.5396,24.5396,24.5396,24.5396,166,24.3184340387048,24.3184340387048,24.3184340387048,24.3184340387048,167.509700399153,0.0,1.0
2025-08-13,24.1648,24.4531,24.0901,24.436,835,23.9470119667189,24.232713629882,23.8729852090418,24.2157677455945,842.593974899351,0.0,1.0
2025-08-14,24.1114,24.3,24.1114,24.28,4709,23.8940932403473,24.0809934612026,23.8940932403473,24.0611737134979,4751.82638060007,0.0,1.0
2025-08-15,24.2,24.219,24.059,24.059,1762,23.9818947226791,24.0007234829986,23.842165501361,23.842165501361,1778.02465122474,0.0,1.0
2025-08-18,24.1409,24.159,24.1409,24.159,3518,23.9233273682117,23.9412642398845,23.9233273682117,23.9412642398845,3549.99473496518,0.0,1.0
2025-08-19,23.8246,23.8246,23.74,23.76,4338,23.609878058262,23.609878058262,23.5260405254712,23.5458602731759,4377.45229115377,0.0,1.0
2025-08-20,23.6497,23.6497,23.521,23.55,1678,23.4365543645845,23.4365543645845,23.3090142881048,23.3377529222766,1693.26070644445,0.0,1.0
2025-08-21,23.6511,23.6511,23.6511,23.6511,151,23.4379417469238,23.4379417469238,23.4379417469238,23.4379417469238,152.373281688386,0.0,1.0
2025-08-22,23.6822,23.6822,23.64,23.64,264,23.4687614546046,23.4687614546046,23.4269417869477,23.4269417869477,266.400969309496,0.0,1.0
2025-08-25,23.785,23.9165,23.68,23.68,6952,23.5706349578067,23.7009497989651,23.4665812823571,23.4665812823571,7015.22552515007,0.0,1.0
2025-08-26,23.5456,23.5456,23.5456,23.5456,11,23.3333925777815,23.3333925777815,23.3333925777815,23.3333925777815,11.1000403878957,0.0,1.0
2025-08-27,23.3061,23.3061,23.3061,23.3061,137,23.0960510990178,23.0960510990178,23.0960510990178,23.0960510990178,138.245957558337,0.0,1.0
2025-08-28,23.1422,23.17,23.13,23.15,14828,22.9336282665779,22.9611777158874,22.921538220478,22.9413579681827,14962.8544428833,0.0,1.0
2025-08-29,23.025,23.025,22.83,22.83,290,22.8174845450284,22.8174845450284,22.6242420049076,22.6242420049076,292.637428408158,0.0,1.0
2025-09-02,23.1387,23.21,23.04,23.04,1351,22.9301598107296,23.0008172112968,22.8323493558069,22.8323493558069,1363.28677854973,0.0,1.0
2025-09-03,23.095,23.095,23.095,23.095,73,22.8868536619948,22.8868536619948,22.8868536619948,22.8868536619948,73.6639043923985,0.0,1.0
2025-09-04,22.8539,22.92,22.8539,22.92,1242,22.6479266034147,22.7134308695787,22.6479266034147,22.7134308695787,1253.29546925149,0.0,1.0
2025-09-05,23.1827,23.1827,23.1827,23.1827,178,22.9737632556799,22.9737632556799,22.9737632556799,22.9737632556799,179.618835367766,0.0,1.0
2025-09-08,23.4607,23.4607,23.41,23.4181,2314,23.2492577487751,23.2492577487751,23.1990146883437,23.2070416861641,2335.04485978096,0.0,1.0
2025-09-09,23.5126,23.5385,23.451,23.451,691,23.3006899940688,23.3263565673464,23.2396451711383,23.2396451711383,697.284355275991,0.0,1.0
2025-09-10,23.6294,23.64,23.6294,23.64,261,23.4164373206642,23.4269417869477,23.4164373206642,23.4269417869477,263.373685567343,0.0,1.0
2025-09-11,23.3574,23.365,23.3425,23.3425,391,23.1468887518804,23.1544202560082,23.1321230398404,23.1321230398404,394.555981060655,0.0,1.0
2025-09-12,23.4776,23.4776,23.4776,23.4776,160,23.2660054355856,23.2660054355856,23.2660054355856,23.2660054355856,161.455132914846,0.0,1.0
2025-09-15,23.5975,23.655,23.45,23.45,3120,23.3848248230752,23.4418065977262,23.2386541837531,23.2386541837531,3148.3750918395,0.0,1.0
2025-09-16,23.635,23.635,23.581,23.581,330,23.4219868500215,23.4219868500215,23.3684735312188,23.3684735312188,333.00121163687,0.0,1.0
2025-09-17,23.5479,23.5479,23.535,23.54,519,23.3356718487676,23.3356718487676,23.3228881114981,23.3278430484242,523.720087392531,0.0,1.0
2025-09-18,23.65,23.74,23.53,23.74,571,23.4368516608,23.5260405254712,23.3179331745719,23.5260405254712,576.193005589858,0.0,1.0
2025-09-19,23.5549,23.72,23.51,23.65,1685,23.3426087604642,23.5062207777665,23.2981134268672,23.4368516608,1700.32436850947,0.0,1.0
2025-09-22,23.495,23.561,23.495,23.561,173,23.2832486160887,23.3486537835142,23.2832486160887,23.3486537835142,174.573362464177,0.0,1.0
2025-09-23,23.2743,23.2743,23.09,23.09,1615,23.2743,23.2743,23.09,23.09,1615,0.21167,1.0
2025-09-24,23.1694,23.28,23.1694,23.28,320,23.1694,23.28,23.1694,23.28,320,0.0,1.0
2025-09-25,23.2206,23.2206,23.14,23.14,2856,23.2206,23.2206,23.14,23.14,2856,0.0,1.0
2025-09-26,23.035,23.12,23.03,23.12,356,23.035,23.12,23.03,23.12,356,0.0,1.0
2025-09-29,23.097,23.15,23.097,23.15,145,23.097,23.15,23.097,23.15,145,0.0,1.0
2025-09-30,22.9172,22.9172,22.9172,22.9172,117,22.9172,22.9172,22.9172,22.9172,117,0.0,1.0
2025-10-01,23.1016,23.1799,23.1016,23.1799,1059,23.1016,23.1799,23.1016,23.1799,1059,0.0,1.0
2025-10-02,23.215,23.215,23.169,23.169,193,23.215,23.215,23.169,23.169,193,0.0,1.0
2025-10-03,23.1039,23.1039,23.01,23.01,142,23.1039,23.1039,23.01,23.01,142,0.0,1.0
2025-10-06,23.0486,23.1,22.88,23.1,2684,23.0486,23.1,22.88,23.1,2684,0.0,1.0
2025-10-07,22.9752,23.01,22.9752,23.01,979,22.9752,23.01,22.9752,23.01,979,0.0,1.0
2025-10-08,23.0525,23.0525,23.021,23.021,1271,23.0525,23.0525,23.021,23.021,1271,0.0,1.0
2025-10-09,23.235,23.235,23.235,23.235,12,23.235,23.235,23.235,23.235,12,0.0,1.0
2025-10-10,23.5705,23.5705,23.45,23.45,1639,23.5705,23.5705,23.45,23.45,1639,0.0,1.0
2025-10-13,23.452,23.571,23.42,23.5309,1655,23.452,23.571,23.42,23.5309,1655,0.0,1.0
2025-10-14,23.29,23.43,23.29,23.39,642,23.29,23.43,23.29,23.39,642,0.0,1.0
2025-10-15,23.2945,23.47,23.27,23.28,1615,23.2945,23.47,23.27,23.28,1615,0.0,1.0
2025-10-16,23.625,23.63,23.57,23.57,614,23.625,23.63,23.57,23.57,614,0.0,1.0
2025-10-17,23.445,23.52,23.445,23.52,125,23.445,23.52,23.445,23.52,125,0.0,1.0
2025-10-20,23.3828,23.528,23.3828,23.42,1453,23.3828,23.528,23.3828,23.42,1453,0.0,1.0
2025-10-21,23.4667,23.4667,23.32,23.35,1670,23.4667,23.4667,23.32,23.35,1670,0.0,1.0
2025-10-22,23.5097,23.63,23.46,23.48,2965,23.5097,23.63,23.46,23.48,2965,0.0,1.0
2025-10-23,23.57,23.65,23.57,23.59,1495,23.57,23.65,23.57,23.59,1495,0.0,1.0
2025-10-24,23.505,23.6,23.46,23.52,1385,23.505,23.6,23.46,23.52,1385,0.0,1.0
2025-10-27,23.6959,23.85,23.65,23.68,3100,23.6959,23.85,23.65,23.68,3100,0.0,1.0
2025-10-28,23.995,23.995,23.89,23.89,4329,23.995,23.995,23.89,23.89,4329,0.0,1.0
2025-10-29,24.3284,24.33,24.18,24.19,3108,24.3284,24.33,24.18,24.19,3108,0.0,1.0
2025-10-30,24.16,24.22,24.07,24.22,3773,24.16,24.22,24.07,24.22,3773,0.0,1.0
2025-10-31,24.2036,24.28,24.2036,24.28,4359,24.2036,24.28,24.2036,24.28,4359,0.0,1.0
2025-11-03,24.3326,24.401,24.22,24.3,4571,24.3326,24.401,24.22,24.3,4571,0.0,1.0
2025-11-04,23.7335,24.1,23.7335,24.07,4142,23.7335,24.1,23.7335,24.07,4142,0.0,1.0
2025-11-05,23.6591,23.6591,23.44,23.5,2568,23.6591,23.6591,23.44,23.5,2568,0.0,1.0
2025-11-06,23.4856,23.56,23.47,23.53,1048,23.4856,23.56,23.47,23.53,1048,0.0,1.0
2025-11-07,23.2054,23.2994,23.2054,23.27,1385,23.2054,23.2994,23.2054,23.27,1385,0.0,1.0
2025-11-10,23.2963,23.32,23.27,23.29,2984,23.2963,23.32,23.27,23.29,2984,0.0,1.0
2025-11-11,23.2897,23.35,23.26,23.35,1493,23.2897,23.35,23.26,23.35,1493,0.0,1.0
2025-11-12,23.0491,23.18,23.0491,23.15,1783,23.0491,23.18,23.0491,23.15,1783,0.0,1.0
2025-11-13,22.6005,22.86,22.58,22.84,4751,22.6005,22.86,22.58,22.84,4751,0.0,1.0
2025-11-14,22.7565,22.76,22.71,22.73,1515,22.7565,22.76,22.71,22.73,1515,0.0,1.0
2025-11-17,23.031,23.031,22.91,22.91,1457,23.031,23.031,22.91,22.91,1457,0.0,1.0
2025-11-18,22.9764,23.05,22.96,23.049,1945,22.9764,23.05,22.96,23.049,1945,0.0,1.0
2025-11-19,23.1217,23.29,23.12,23.25,1849,23.1217,23.29,23.12,23.25,1849,0.0,1.0
2025-11-20,23.1067,23.1067,22.99,22.99,1885,23.1067,23.1067,22.99,22.99,1885,0.0,1.0
2025-11-21,23.0297,23.07,22.9,22.98,27585,23.0297,23.07,22.9,22.98,27585,0.0,1.0
2025-11-24,22.8174,23.25,22.8174,23.25,1042,22.8174,23.25,22.8174,23.25,1042,0.0,1.0
2025-11-25,22.8032,22.8032,22.8032,22.8032,55,22.8032,22.8032,22.8032,22.8032,55,0.0,1.0
2025-11-26,22.69,22.69,22.69,22.69,102,22.69,22.69,22.69,22.69,102,0.0,1.0