date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-18,23.27,24.53,23.24,24.43,59240,22.9277283268922,24.1691953527574,22.8981695881811,24.0706662237205,60124.3516298614,0.0,1.0
2024-12-19,23.55,23.9999,23.53,23.92,23909,23.2036098881956,23.6468924397327,23.1839040623882,23.5681676656322,24265.9203767447,0.0,1.0
2024-12-20,23.97,24.42,22.65,23.4,79833,23.6174322301507,24.0608133108168,22.3168477268633,23.0558161946402,81024.7698120648,0.0,1.0
2024-12-23,24.03,24.03,23.5244,23.94,33495,23.6765497075728,23.6765497075728,23.1783864311621,23.5878734914396,33995.0229210366,0.0,1.0
2024-12-24,24.51,24.51,24.0,24.16,16312,24.1494895269501,24.1494895269501,23.6469909688618,23.8046375753208,16555.5101922062,0.0,1.0
2024-12-26,24.5,24.5335,24.31,24.39,46564,24.1396366140464,24.1726438722737,23.9524312688762,24.0312545721058,47259.1206835392,0.0,1.0
2024-12-27,24.26,24.65,24.0,24.57,45450,23.9031667043578,24.2874303076018,23.6469909688618,24.2086070043722,46128.4905735515,0.0,1.0
2024-12-30,23.77,24.08,23.49,24.08,32821,23.4203739720768,23.7258142720913,23.1444924107734,23.7258142720913,33310.9612566455,0.0,1.0
2024-12-31,23.91,23.91,23.641,23.78,15372,23.5583147527285,23.5583147527285,23.2932713956192,23.4302268849805,15601.4776038864,0.0,1.0
2025-01-02,23.63,24.19,23.471,24.18,36892,23.2824331914251,23.8341963140319,23.1257718762564,23.8243434011282,37442.734306699,0.0,1.0
2025-01-03,23.88,23.93,23.56,23.8,24765,23.5287560140174,23.5780205785359,23.2134628010993,23.4499327107879,25134.6989890871,0.0,1.0
2025-01-06,23.64,24.09,23.53,23.98,68633,23.2922861043288,23.735667184995,23.1839040623882,23.6272851430544,69657.5730150621,0.0,1.0
2025-01-07,23.81,24.09,23.66,23.66,18928,23.4597856236916,23.735667184995,23.3119919301362,23.3119919301362,19210.5625869348,0.0,1.0
2025-01-08,23.67,23.9,23.41,23.9,9264,23.3218448430399,23.5484618398248,23.0656691075439,23.5484618398248,9402.29563637805,0.0,1.0
2025-01-10,22.68,23.58,22.44,23.58,32915,22.3464064655744,23.2331686269067,22.1099365558857,23.2331686269067,33406.3645154774,0.0,1.0
2025-01-13,22.82,22.85,22.48,22.48,7091,22.484347246226,22.5139059849371,22.1493482075005,22.1493482075005,7196.85647210243,0.0,1.0
2025-01-14,23.4,23.4,22.83,22.99,7652,23.0558161946402,23.0558161946402,22.4942001591297,22.6518467655888,7766.231240238,0.0,1.0
2025-01-15,24.28,24.34,23.795,24.0,68332,23.9228725301651,23.9819900075873,23.4450062543361,23.6469909688618,69352.0796011427,0.0,1.0
2025-01-16,24.7,24.74,24.25,24.45,63911,24.3366948721202,24.376106523735,23.8933137914541,24.0903720495279,64865.0816511829,0.0,1.0
2025-01-17,25.21,25.57,24.665,24.83,40360,24.8391934302085,25.1938982947415,24.3022096769573,24.4647827398682,40962.5056006281,0.0,1.0
2025-01-21,25.33,25.76,25.2,25.58,41553,24.9574283850528,25.3811036399116,24.8293405173048,25.2037512076451,42173.315045166,0.0,1.0
2025-01-22,24.42,25.35,23.85,25.35,66271,24.0608133108168,24.9771342108602,23.4991972753064,24.9771342108602,67260.3124048371,0.0,1.0
2025-01-23,24.37,24.79,24.29,24.5662,45715,24.0115487462984,24.4253710882534,23.9327254430688,24.2048628974688,46397.446569195,0.0,1.0
2025-01-24,24.66,24.77,24.0915,24.1,33102,24.2972832205054,24.4056652624461,23.7371451219305,23.7455200978987,33596.1561048561,0.0,1.0
2025-01-27,25.85,25.85,24.76,24.76,47446,25.4697798560448,25.4697798560448,24.3958123495424,24.3958123495424,48154.2874313033,0.0,1.0
2025-01-28,25.42,25.89,25.36,25.89,29378,25.0461046011861,25.5091915076596,24.9869871237639,25.5091915076596,29816.5631698526,0.0,1.0
2025-01-29,25.22,25.81,25.22,25.3432,20054,24.8490463431122,25.4303682044301,24.8490463431122,24.9704342300857,20353.3718363478,0.0,1.0
2025-01-30,25.7,25.8,25.28,25.54,30230,25.3219861624895,25.4205152915264,24.9081638205344,25.1643395560304,30681.2820690531,0.0,1.0
2025-01-31,25.13,25.71,25.01,25.71,40370,24.760370126979,25.3318390753931,24.6421351721347,25.3318390753931,40972.6548834825,0.0,1.0
2025-02-03,24.82,24.82,23.735,24.18,38375,24.4549298269645,24.4549298269645,23.3858887769139,23.8243434011282,38947.8729540164,0.0,1.0
2025-02-04,25.08,25.11,24.66,24.8,17360,24.7111055624605,24.7406643011716,24.2972832205054,24.4352240011571,17619.1550353544,0.0,1.0
2025-02-05,25.75,25.77,25.19,25.19,20197,25.3712507270079,25.3909565528153,24.8194876044011,24.8194876044011,20498.5065811666,0.0,1.0
2025-02-06,26.11,26.12,25.67,25.76,30714,25.7259555915408,25.7358085044445,25.2924274237784,25.3811036399116,31172.5073592094,0.0,1.0
2025-02-07,25.6,26.21,25.5308,26.21,19079,25.2234570334525,25.8244847205778,25.155274876159,25.8244847205778,19363.8167580372,0.0,1.0
2025-02-10,25.33,25.7299,25.23,25.7299,26495,24.9574283850528,25.3514463720715,24.8588992560159,25.3514463720715,26890.5249229098,0.0,1.0
2025-02-11,25.58,25.58,25.0,25.03,15872,25.2037512076451,25.2037512076451,24.632282259231,24.6618409979421,16108.9417466097,0.0,1.0
2025-02-12,25.47,25.47,25.03,25.22,15259,25.0953691657045,25.0953691657045,24.6618409979421,24.8490463431122,15486.7907076309,0.0,1.0
2025-02-13,26.33,26.41,25.35,25.48,45198,25.9427196754221,26.0215429786516,24.9771342108602,25.1052220786082,45872.728645619,0.0,1.0
2025-02-14,26.21,26.809,26.21,26.39,62186,25.8244847205778,26.4146742035089,25.8244847205778,26.0018371528442,63114.3303587872,0.0,1.0
2025-02-18,26.62,26.68,26.09,26.26,40447,26.2284541496292,26.2875716270513,25.7062497657335,25.8737492850962,41050.8043614618,0.0,1.0
2025-02-19,26.64,26.8,26.42,26.66,27432,26.2481599754365,26.4058065818956,26.0313958915553,26.2678658012439,27841.5127263734,0.0,1.0
2025-02-20,26.52,26.78,26.09,26.78,49362,26.1299250205922,26.3861007560882,25.7062497657335,26.3861007560882,50098.8900262191,0.0,1.0
2025-02-21,26.19,26.6399,26.07,26.43,39916,25.8047788947704,26.2480614463075,25.6865439399261,26.041248804459,40511.8774418897,0.0,1.0
2025-02-24,28.36,28.829,26.53,26.65,180609,27.9428609948716,28.4049626100548,26.1397779334959,26.2580128883402,183305.18270624,0.0,1.0
2025-02-25,28.43,29.19,27.5005,28.78,165637,28.0118313851975,28.7606527658781,27.0960031307993,28.3566833368267,168109.676416532,0.0,1.0
2025-02-26,27.93,28.35,27.63,28.35,59291,27.5191857400129,27.9330080819679,27.2235983529021,27.9330080819679,60176.1129724191,0.0,1.0
2025-02-27,28.64,29.03,27.935,28.05,138942,28.218742556175,28.603006159419,27.5241121964647,27.6374206948572,141016.165836533,0.0,1.0
2025-02-28,29.98,30.14,28.95,29.08,266081,29.5390328852698,29.6966794917289,28.5241828561895,28.6522707239375,270053.133119938,0.0,1.0
2025-03-03,29.57,30.52,29.071,30.46,262053,29.1350634562184,30.0710901820692,28.6434031023242,30.011972704647,265965.001986159,0.0,1.0
2025-03-04,27.87,29.23,27.55,29.04,220034,27.4600682625907,28.8000644174929,27.1447750496725,28.6128590723227,223318.730359975,0.0,1.0
2025-03-05,28.17,28.35,27.5,27.7958,150404,27.7556556497015,27.9330080819679,27.0955104851541,27.3869596488453,152649.273844322,0.0,1.0
2025-03-06,28.09,28.13,27.4,28.01,121416,27.6768323464719,27.7162439980867,26.9969813561172,27.5980090432424,123228.532705794,0.0,1.0
2025-03-07,27.72,28.0546,27.16,27.79,66189,27.3122745690353,27.6419530347929,26.7605114464285,27.3812449593612,67177.0882854304,0.0,1.0
2025-03-10,27.95,28.27,27.07,27.1,148561,27.5388915658202,27.8541847787384,26.6718352302953,26.7013939690064,150778.761014245,0.0,1.0
2025-03-11,27.77,28.1345,27.27,27.95,155286,27.3615391335538,27.7206778088934,26.8688934883692,27.5388915658202,157604.153733873,0.0,1.0
2025-03-12,27.73,28.1,27.08,27.98,77004,27.322127481939,27.6866852593756,26.681688143199,27.5684503045313,78153.5376925362,0.0,1.0
2025-03-13,28.75,29.0373,27.745,27.83,82208,28.3271245981156,28.6101987858387,27.3369068512946,27.4206566109759,83435.2244900008,0.0,1.0
2025-03-14,29.89,30.0,28.5581,28.98,114862,29.4503566691366,29.5587387110772,28.1380471994938,28.5537415949006,116576.692722977,0.0,1.0
2025-03-17,30.86,31.0,29.71,29.92,163411,30.4060892207947,30.5440300014464,29.2730042368701,29.4799154078476,165850.446053128,0.0,1.0
2025-03-18,30.89,31.42,30.6649,31.0,133004,30.4356479595058,30.9578523434015,30.2138588900437,30.5440300014464,134989.52167755,0.0,1.0
2025-03-19,31.11,31.2399,30.51,31.23,147748,30.652412043387,30.780401382006,30.0612372691655,30.7706469982314,149953.624318176,0.0,1.0
2025-03-20,31.41,31.69,30.78,31.06,130308,30.9479994304978,31.2238809918012,30.3272659175652,30.6031474788686,132253.275019986,0.0,1.0
2025-03-21,30.63,31.47,30.5001,31.47,168650,30.1794722240098,31.00711690792,30.0514828853908,31.00711690792,171167.655340583,0.0,1.0
2025-03-24,31.09,31.21,30.5759,30.77,116162,30.6327062175797,30.750941172424,30.1261679652008,30.3174130046615,117896.099494057,0.0,1.0
2025-03-25,31.38,31.83,30.97,31.26,77826,31.0044467685231,31.4490612059302,30.599353614441,30.8858829185478,78768.6972205353,0.08729,1.0
2025-03-26,31.85,32.37,31.5719,31.6,245057,31.4688218475927,31.9825985308187,31.1940501252751,31.221813826811,248025.346732104,0.0,1.0
2025-03-27,31.99,32.35,31.45,31.95,368957,31.6071463392305,31.9628378891562,31.073609014342,31.5676250559054,373426.132916982,0.0,1.0
2025-03-28,31.01,32.15,30.77,32.15,228192,30.6388748977661,31.7652314725308,30.4017471978156,31.7652314725308,230956.062962871,0.0,1.0
2025-03-31,31.81,32.1,30.23,30.3,249585,31.4293005642676,31.7158298683745,29.8682098729271,29.937372118746,252608.193865641,0.0,1.0
2025-04-01,31.72,32.11,31.17,31.73,109223,31.3403776767862,31.7257101892057,30.7969600310664,31.3502579976175,110546.005403317,0.0,1.0
2025-04-02,32.34,32.4675,31.47,31.76,136034,31.9529575683249,32.0789316589236,31.0933696560045,31.3798989601113,137681.763905357,0.0,1.0
2025-04-03,31.42,32.4,30.84,31.13,214210,31.0439680518481,32.0122394933125,30.4709094436345,30.7574387477413,216804.700634889,0.0,1.0
2025-04-04,27.08,30.12,26.93,30.07,530179,26.7559088110773,29.7595263437831,26.6077039986082,29.7101247396268,536600.996115516,0.0,1.0
2025-04-07,26.62,28.5012,23.67,24.24,362246,26.3014140528389,28.1601000076173,23.3867194076144,23.9498976949968,366633.843360189,0.0,1.0
2025-04-08,26.96,29.435,26.1,28.75,383610,26.637344961102,29.0827243668412,25.7876373696129,28.4059223898992,388256.622989356,0.0,1.0
2025-04-09,29.91,30.3,26.2,26.6,448262,29.5520396063265,29.937372118746,25.8864405779256,26.2816534111763,453691.74509125,0.0,1.0
2025-04-10,29.39,29.958,27.5,29.63,353977,29.0382629231005,29.5994651463166,27.1708822859906,29.2753906230509,358264.681931918,0.0,1.0
2025-04-11,30.32,30.619,28.9,29.51,181050,29.9571327604085,30.2525543532635,28.5541272023683,29.1568267730757,183243.037439647,0.0,1.0
2025-04-14,30.95,31.73,30.6336,31.32,304568,30.5795929727785,31.3502579976175,30.2669796216771,30.9451648435355,308257.196503277,0.0,1.0
2025-04-15,30.85,31.66,30.6981,31.37,245708,30.4807897644658,31.2810957517986,30.3307076910388,30.9945664476918,248684.232218838,0.0,1.0
2025-04-16,29.42,30.915,28.97,30.89,233853,29.0679038855943,30.545011849869,28.6232894481872,30.5203110477909,236685.633992674,0.0,1.0
2025-04-17,29.51,30.18,29.15,29.65,178710,29.1568267730757,29.8188082687708,28.80113522315,29.2951512647135,180874.693293782,0.0,1.0
2025-04-21,28.25,29.57,27.275,29.53,213928,27.9119063483358,29.2161086980633,26.948575067287,29.1765874147383,216519.284801926,0.0,1.0
2025-04-22,29.74,29.94,28.8,29.0,161501,29.3840741521949,29.5816805688203,28.4553239940556,28.652930410681,163457.242692849,0.0,1.0
2025-04-23,30.48,31.072,30.17,30.54,283519,30.1152178937088,30.70013288692,29.8089279479395,30.1744998186964,286953.232432208,0.0,1.0
2025-04-24,31.08,31.15,30.1,30.4,143417,30.708037143585,30.7771993894039,29.7397657021206,30.0361753270587,145154.193319424,0.0,1.0
2025-04-25,30.87,31.06,30.4507,31.05,168647,30.5005504061283,30.6882765019224,30.0862685536732,30.6783961810912,170689.801353682,0.0,1.0
2025-04-28,30.9,31.57,30.42,31.26,164020,30.5301913686221,31.1921728643172,30.0559359687212,30.8858829185478,166006.755044744,0.0,1.0
2025-04-29,31.32,31.361,30.6,31.1,83573,30.9451648435355,30.9856741589437,30.2337817436841,30.7277977852475,84585.3099582632,0.0,1.0
2025-04-30,31.1,31.4,30.08,31.06,173953,30.7277977852475,31.0242074101856,29.7200050604581,30.6882765019224,176060.072310074,0.0,1.0
2025-05-01,30.81,31.18,30.59,31.18,151746,30.4412684811407,30.8068403518977,30.2239014228528,30.8068403518977,153584.081520666,0.0,1.0
2025-05-02,31.87,32.1,31.3684,31.56,222068,31.4885824892553,31.7158298683745,30.9929855963588,31.1822925434859,224757.883668309,0.0,1.0
2025-05-05,28.7,29.715,27.54,29.51,1386725,28.3565207857429,29.3593733501167,27.2104035693157,29.1568267730757,1403522.23746752,0.0,1.0
2025-05-06,28.61,28.9692,28.1801,28.46,431331,28.2675978982615,28.6224990225207,27.8428429057252,28.1193930857924,436555.661871749,0.0,1.0
2025-05-07,29.17,29.45,28.67,28.98,327191,28.8208958648126,29.0975448480881,28.3268798232491,28.6331697690184,331154.226251949,0.0,1.0
2025-05-08,28.685,29.6799,28.6401,29.65,224887,28.341700304496,29.324693423999,28.2973376639636,29.2951512647135,227611.029885058,0.0,1.0
2025-05-09,28.68,28.92,28.3047,28.83,185398,28.3367601440804,28.5738878440308,27.9659517032828,28.4849649565494,187643.70425427,0.0,1.0
2025-05-12,28.78,29.49,28.3138,29.49,279437,28.4355633523931,29.1370661314132,27.9749427952393,29.1370661314132,282821.787644421,0.0,1.0
2025-05-13,28.52,28.862,28.4901,28.77,207677,28.17867501078,28.5165819832095,28.1491328514946,28.4256830315618,210192.567171243,0.0,1.0
2025-05-14,27.55,28.48,27.4741,28.48,202604,27.2202838901469,28.139153727455,27.1452922550376,28.139153727455,205058.118516554,0.0,1.0
2025-05-15,27.95,28.22,27.34,27.36,150478,27.6154967233977,27.882265385842,27.0127971526903,27.0325577943528,152300.722385215,0.0,1.0
2025-05-16,28.62,28.69,27.91,28.11,220262,28.2774782190927,28.3466404649116,27.5759754400726,27.773581856698,222930.007801886,0.0,1.0
2025-05-19,28.49,28.59,28.23,28.56,137009,28.1490340482862,28.2478372565989,27.8921457066732,28.2181962941051,138668.573966134,0.0,1.0
2025-05-20,28.09,28.39,27.8001,28.3,119597,27.7538212150355,28.0502308399735,27.467390714137,27.9613079524921,121045.664449983,0.0,1.0
2025-05-21,27.85,28.14,27.68,27.83,88433,27.516693515085,27.8032228191918,27.3487280609534,27.4969328734225,89504.1785689051,0.0,1.0
2025-05-22,27.51,27.8399,27.38,27.71,88677,27.1807626068219,27.5067143910454,27.0523184360153,27.3783690234472,89751.1341123198,0.0,1.0
2025-05-23,27.36,27.65,27.0901,27.1,119547,27.0325577943528,27.3190870984596,26.7658879351169,26.7756694527398,120995.058805841,0.0,1.0
2025-05-27,27.99,28.09,27.59,27.64,175779,27.6550180067228,27.7538212150355,27.259805173472,27.3092067776284,177908.190434154,0.0,1.0
2025-05-28,27.41,28.0,27.35,27.99,64203,27.0819593985092,27.664898327554,27.0226774735215,27.6550180067228,64980.6834174958,0.0,1.0
2025-05-29,27.67,27.69,27.2,27.51,114149,27.3388477401222,27.3586083817847,26.8744726610525,27.1807626068219,115531.673464226,0.0,1.0
2025-05-30,27.45,27.62,27.04,27.51,103533,27.1214806818342,27.2894461359658,26.7163875277522,27.1807626068219,104787.083099911,0.0,1.0
2025-06-02,27.29,27.35,26.934,27.18,142198,26.9633955485339,27.0226774735215,26.6116561269407,26.85471201939,143920.427715233,0.0,1.0
2025-06-03,26.79,27.25,26.3,27.14,208329,26.4693795069705,26.9238742652088,25.9852437862383,26.8151907360649,210852.464770859,0.0,1.0
2025-06-04,26.02,26.6,26.0,26.6,182512,25.7085948029627,26.2816534111763,25.6888341613002,26.2816534111763,184722.746474371,0.0,1.0
2025-06-05,25.77,26.05,25.4828,25.99,193506,25.461586782181,25.7382357654565,25.1778239679069,25.6789538404689,195849.915508402,0.0,1.0
2025-06-06,26.29,26.5,25.97,25.97,125077,25.975363465407,26.1828502028637,25.6591931988064,25.6591931988064,126592.04304799,0.0,1.0
2025-06-09,26.19,26.32,25.75,26.3,108813,25.8765602570943,26.0050044279008,25.4418261405185,25.9852437862383,110131.039121349,0.0,1.0
2025-06-10,26.0,26.13,25.81,26.11,115010,25.6888341613002,25.8172783321067,25.5011080655061,25.7975176904441,116403.102656359,0.0,1.0
2025-06-11,25.65,26.09,25.5,25.93,125520,25.3430229322058,25.7777570487816,25.1948181197367,25.6196719154813,127040.409055092,0.0,1.0
2025-06-12,25.88,25.88,25.25,25.48,667263,25.570270311325,25.570270311325,24.947810098955,25.1750574780742,675345.478547863,0.0,1.0
2025-06-13,25.5,25.9,25.38,25.5,113455,25.1948181197367,25.5900309529875,25.0762542697615,25.1948181197367,114829.26712353,0.0,1.0
2025-06-16,25.84,25.9796,25.705,25.77,97939,25.5307490279999,25.6686783068044,25.3973646967777,25.461586782181,99125.3236332589,0.0,1.0
2025-06-17,25.13,25.69,25.09,25.69,155491,24.8292462489798,25.3825442155308,24.7897249656547,25.3825442155308,157374.444266932,0.0,1.0
2025-06-18,25.22,25.4372,25.04,25.1,133113,24.9181691364612,25.1327697049163,24.7403233614983,24.7996052864859,134725.382174558,0.0,1.0
2025-06-20,25.18,25.39,25.09,25.15,70301,24.8786478531361,25.0861345905928,24.7897249656547,24.8490068906423,71152.5477771035,0.0,1.0
2025-06-23,25.51,25.5586,24.9,25.2,134016,25.204698440568,25.252716799808,24.6019988698606,24.8984084947986,135639.320107769,0.0,1.0
2025-06-24,25.97,26.38,25.5,25.56,305396,25.8110636103038,26.2185544104665,25.3439400101173,25.4035728101411,307276.532255489,0.15371,1.0
2025-06-25,25.21,26.16,25.18,26.16,258618,25.0557148100023,25.9999008103792,25.0258984099904,25.9999008103792,260210.488083832,0.0,1.0
2025-06-26,25.0,25.3455,24.961,25.16,182378,24.847000009919,25.190385550056,24.8082386899035,25.0060208099824,183501.026207585,0.0,1.0
2025-06-27,25.04,25.5,24.9593,25.07,148618,24.8867552099348,25.3439400101173,24.8065490939028,24.9165716099467,149533.142774451,0.0,1.0
2025-06-30,25.07,25.27,24.8508,25.07,212490,24.9165716099467,25.1153476100261,24.6987131138598,24.9165716099467,213798.446407186,0.0,1.0
2025-07-01,25.5,25.62,24.9099,25.04,293485,25.3439400101173,25.463205610165,24.7574514218832,24.8867552099348,295292.188073853,0.0,1.0
2025-07-02,24.5,25.55,24.35,25.55,999206,24.3500600097206,25.3936340101372,24.2009780096611,25.3936340101372,1005358.79542914,0.0,1.0
2025-07-03,24.88,25.12,24.5,24.55,272584,24.7277344098713,24.9662656099666,24.3500600097206,24.3997540097404,274262.486307386,0.0,1.0
2025-07-07,24.24,25.04,24.1,24.92,257595,24.0916512096174,24.8867552099348,23.9525080095619,24.7674896098872,259181.188772455,0.0,1.0
2025-07-08,24.2,24.4483,23.78,24.24,393947,24.0518960096016,24.2986764137001,23.6344664094349,24.0916512096174,396372.801387225,0.0,1.0
2025-07-09,24.35,24.35,24.0,24.22,153764,24.2009780096611,24.2009780096611,23.8531200095222,24.0717736096095,154710.830219561,0.0,1.0
2025-07-10,24.21,24.26,23.95,24.15,188135,24.0618348096055,24.1115288096254,23.8034260095024,24.0022020095817,189293.475998004,0.0,1.0
2025-07-11,23.94,24.0499,23.565,23.98,394996,23.7934872094984,23.902714621542,23.4207822093496,23.8332424095143,397428.260798403,0.0,1.0
2025-07-14,24.0,24.159,23.755,23.82,210193,23.8531200095222,24.0111469295853,23.609619409425,23.6742216094508,211487.302205589,0.0,1.0
2025-07-15,23.38,23.99,23.35,23.99,657080,23.2369144092762,23.8431812095182,23.2070980092643,23.8431812095182,661126.091417166,0.0,1.0
2025-07-16,23.49,23.64,23.22,23.49,625794,23.3462412093199,23.4953232093794,23.0778936092127,23.3462412093199,629647.442095807,0.0,1.0
2025-07-17,23.67,23.7499,23.14,23.38,365512,23.5251396093913,23.604550621423,22.998383209181,23.2369144092762,367762.70762475,0.0,1.0
2025-07-18,23.7,24.209,23.65,23.66,238891,23.5549560094032,24.0608409296051,23.5052620093833,23.5152008093873,240362.015439122,0.0,1.0
2025-07-21,23.79,24.13,23.53,23.62,197936,23.6444052094389,23.9823244095738,23.3859964093357,23.4754456093714,199154.82746507,0.0,1.0
2025-07-22,24.12,24.62,23.89,23.89,388254,23.9723856095698,24.4693256097682,23.7437932094786,23.7437932094786,390644.745688623,0.0,1.0
2025-07-23,24.58,24.7188,24.22,24.39,855129,24.4295704097523,24.5675209538074,24.0717736096095,24.2407332096769,860394.6147006,0.0,1.0
2025-07-24,24.43,24.9,24.36,24.6,470851,24.2804884096928,24.7476120098793,24.210916809665,24.4494480097603,473750.351966068,0.0,1.0
2025-07-25,24.7078,24.748,24.21,24.51,272332,24.556588273803,24.596542249819,24.0618348096055,24.3599988097246,274008.934570859,0.0,1.0
2025-07-28,24.44,24.949,24.36,24.68,242616,24.2904272096968,24.7963121298987,24.210916809665,24.528958409792,244109.952814371,0.0,1.0
2025-07-29,23.9,24.72,23.85,24.5,341339,23.7537320094825,24.5687136098079,23.7040380094627,24.3500600097206,343440.857914172,0.0,1.0
2025-07-30,23.87,24.145,23.64,23.838,143797,23.7239156094706,23.9972326095797,23.4953232093794,23.6921114494579,144682.456576846,0.0,1.0
2025-07-31,23.5,24.0092,23.45,23.5,200147,23.3561800093238,23.8622637055259,23.306486009304,23.3561800093238,201379.442105789,0.0,1.0
2025-08-01,23.48,23.7764,23.2888,23.62,575569,23.3363024093159,23.6308884414335,23.14627255324,23.4754456093714,579113.172385229,0.0,1.0
2025-08-04,22.14,23.0233,21.75,22.95,1261918,22.0045032087842,22.8823974131347,21.6168900086295,22.8095460091056,1269688.49307385,0.0,1.0
2025-08-05,22.62,22.9171,22.18,22.18,346239,22.4815656089747,22.7768473570926,22.0442584088001,22.0442584088001,348371.030568862,0.0,1.0
2025-08-06,23.04,23.11,22.4916,22.66,202637,22.8989952091413,22.9685668091691,22.3539514169237,22.5213208089905,203884.774740519,0.0,1.0
2025-08-07,22.41,23.39,22.33,23.18,410568,22.2728508088914,23.2468532092802,22.1933404088596,23.0381384091969,413096.148263472,0.0,1.0
2025-08-08,22.69,22.7,22.4,22.47,719964,22.5511372090025,22.5610760090064,22.2629120088874,22.3324836089152,724397.311257483,0.0,1.0
2025-08-11,22.62,22.95,22.4925,22.775,246670,22.4815656089747,22.8095460091056,22.3548459089241,22.6356170090362,248188.916067864,0.0,1.0
2025-08-12,23.14,23.326,22.69,22.7,567218,22.998383209181,23.1832448892548,22.5511372090025,22.5610760090064,570710.749560878,0.0,1.0
2025-08-13,23.79,24.0285,23.24,23.3,439801,23.6444052094389,23.8814455895335,23.0977712092207,23.1574040092445,442509.155858283,0.0,1.0
2025-08-14,23.99,24.0,23.53,23.95,382301,23.8431812095182,23.8531200095222,23.3859964093357,23.8034260095024,384655.088992017,0.0,1.0
2025-08-15,23.84,24.35,23.7003,24.35,287215,23.6940992094587,24.2009780096611,23.5552541734033,24.2009780096611,288983.579391218,0.0,1.0
2025-08-18,23.87,23.94,23.54,23.89,240646,23.7239156094706,23.7934872094984,23.3959352093397,23.7437932094786,242127.822175649,0.0,1.0
2025-08-19,24.57,24.63,24.075,24.075,515757,24.4196316097484,24.4792644097722,23.927661009552,23.927661009552,518932.868952095,0.0,1.0
2025-08-20,24.92,25.266,24.6135,24.7,475360,24.7674896098872,25.1113720900245,24.4628653897656,24.5488360097999,478287.116966068,0.0,1.0
2025-08-21,24.86,24.91,24.38,24.81,302116,24.7078568098634,24.7575508098833,24.230794409673,24.6581628098436,303976.3350499,0.0,1.0
2025-08-22,24.87,25.3399,24.66,25.11,887623,24.7177956098674,25.1848198220538,24.5090808097841,24.9563268099626,893088.702504989,0.0,1.0
2025-08-25,24.58,24.958,24.15,24.9,503801,24.4295704097523,24.8052570499023,24.0022020095817,24.7476120098793,506903.247674651,0.0,1.0
2025-08-26,25.22,25.26,24.4249,24.57,260889,25.0656536100062,25.1054088100221,24.2754196216908,24.4196316097484,262495.472185629,0.0,1.0
2025-08-27,25.55,25.7294,25.1,25.17,256443,25.3936340101372,25.5719360822084,24.9463880099586,25.0159596099864,258022.09511976,0.0,1.0
2025-08-28,25.96,26.008,25.63,25.81,214276,25.8011248102999,25.8488310503189,25.4731444101689,25.6520428102403,215595.444031936,0.0,1.0
2025-08-29,26.26,26.67,26.06,26.08,747655,26.0992888104189,26.5067796105815,25.9005128103395,25.9203904103475,752258.823702594,0.0,1.0
2025-09-02,26.07,26.56,25.7101,26.33,304285,25.9104516103435,26.3974528105379,25.5527541982007,26.1688604104466,306158.691067864,0.0,1.0
2025-09-03,26.08,26.1799,25.59,26.0,163520,25.9203904103475,26.0196790223871,25.433389210153,25.8408800103157,164526.904590818,0.0,1.0
2025-09-04,26.63,26.74,26.18,26.24,1102781,26.4670244105657,26.5763512106093,26.0197784103871,26.0794112104109,1109571.57761477,0.0,1.0
2025-09-05,25.88,26.69,25.6728,26.58,1242521,25.7216144102681,26.5266572105895,25.5156824741859,26.4173304105458,1250172.05246507,0.0,1.0
2025-09-08,25.3,25.92,25.2152,25.91,2563839,25.145164010038,25.761369610284,25.0608829860043,25.75143081028,2579626.31200599,0.0,1.0
2025-09-09,25.18,25.58,25.05,25.25,1194639,25.0258984099904,25.4234504101491,24.8966940099388,25.0954700100182,1201995.21020958,0.0,1.0
2025-09-10,24.92,25.025,24.46,24.98,1362793,24.7674896098872,24.8718470099289,24.3103048097047,24.827122409911,1371184.64951098,0.0,1.0
2025-09-11,25.53,25.59,24.73,24.88,184851,25.3737564101292,25.433389210153,24.5786524098118,24.7277344098713,185989.254161677,0.0,1.0
2025-09-12,25.24,25.6,25.17,25.49,510405,25.0855312100142,25.443328010157,25.0159596099864,25.3340012101134,513547.913023952,0.0,1.0
2025-09-15,24.96,25.3,24.7637,25.16,534852,24.8072448099031,25.145164010038,24.6121461658252,25.0060208099824,538145.44994012,0.0,1.0
2025-09-16,24.94,25.0,24.53,24.91,822381,24.7873672098952,24.847000009919,24.3798764097325,24.7575508098833,827444.96284431,0.0,1.0
2025-09-17,25.12,25.4023,24.85,24.85,972881,24.9662656099666,25.2468379340786,24.6979180098594,24.6979180098594,978871.694381236,0.0,1.0
2025-09-18,24.86,25.29,24.62,24.71,275375,24.7078568098634,25.135225210034,24.4693256097682,24.5587748098039,277070.67240519,0.0,1.0
2025-09-19,25.05,25.21,24.68,24.96,203677,24.8966940099388,25.0557148100023,24.528958409792,24.8072448099031,204931.178732535,0.0,1.0
2025-09-22,25.13,25.24,24.7046,24.93,256488,24.9762044099705,25.0855312100142,24.5534078578018,24.7774284098912,258067.372215569,0.0,1.0
2025-09-23,25.05,25.5255,24.965,25.0,349645,25.05,25.5255,24.965,25.0,349645,0.15425,1.0
2025-09-24,25.28,25.31,24.95,24.97,173040,25.28,25.31,24.95,24.97,173040,0.0,1.0
2025-09-25,25.15,25.5299,25.094,25.25,584099,25.15,25.5299,25.094,25.25,584099,0.0,1.0
2025-09-26,25.58,25.8,25.23,25.23,333662,25.58,25.8,25.23,25.23,333662,0.0,1.0
2025-09-29,25.48,25.64,25.07,25.64,311564,25.48,25.64,25.07,25.64,311564,0.0,1.0
2025-09-30,25.82,25.945,25.28,25.38,270514,25.82,25.945,25.28,25.38,270514,0.0,1.0
2025-10-01,25.4,25.87,25.16,25.87,603006,25.4,25.87,25.16,25.87,603006,0.0,1.0
2025-10-02,25.15,25.51,24.8718,25.22,345072,25.15,25.51,24.8718,25.22,345072,0.0,1.0
2025-10-03,25.38,25.77,25.09,25.12,272446,25.38,25.77,25.09,25.12,272446,0.0,1.0
2025-10-06,25.53,26.01,25.313,25.48,748545,25.53,26.01,25.313,25.48,748545,0.0,1.0
2025-10-07,25.73,25.9728,25.39,25.53,464172,25.73,25.9728,25.39,25.53,464172,0.0,1.0
2025-10-08,25.5,25.89,25.37,25.89,266948,25.5,25.89,25.37,25.89,266948,0.0,1.0
2025-10-09,25.14,25.6291,24.95,25.45,381152,25.14,25.6291,24.95,25.45,381152,0.0,1.0
2025-10-10,24.35,25.25,24.35,25.14,793180,24.35,25.25,24.35,25.14,793180,0.0,1.0
2025-10-13,24.66,24.85,24.24,24.39,261435,24.66,24.85,24.24,24.39,261435,0.0,1.0
2025-10-14,25.02,25.13,24.47,24.47,188104,25.02,25.13,24.47,24.47,188104,0.0,1.0
2025-10-15,25.05,25.0837,24.47,24.89,151209,25.05,25.0837,24.47,24.89,151209,0.0,1.0
2025-10-16,24.2784,25.0,24.0248,25.0,260830,24.2784,25.0,24.0248,25.0,260830,0.0,1.0
2025-10-17,24.62,24.7495,24.34,24.42,179428,24.62,24.7495,24.34,24.42,179428,0.0,1.0
2025-10-20,24.77,24.82,24.4201,24.65,173521,24.77,24.82,24.4201,24.65,173521,0.0,1.0
2025-10-21,24.55,24.95,24.55,24.85,149230,24.55,24.95,24.55,24.85,149230,0.0,1.0
2025-10-22,24.54,24.645,24.25,24.55,114996,24.54,24.645,24.25,24.55,114996,0.0,1.0
2025-10-23,24.37,24.57,24.1901,24.5,96849,24.37,24.57,24.1901,24.5,96849,0.0,1.0
2025-10-24,24.5669,24.649,24.31,24.5,258222,24.5669,24.649,24.31,24.5,258222,0.0,1.0
2025-10-27,24.17,24.56,23.808,24.44,594815,24.17,24.56,23.808,24.44,594815,0.0,1.0
2025-10-28,23.49,23.91,23.47,23.9,485762,23.49,23.91,23.47,23.9,485762,0.0,1.0
2025-10-29,22.95,23.17,22.73,23.13,769254,22.95,23.17,22.73,23.13,769254,0.0,1.0
2025-10-30,23.18,23.4196,22.82,22.86,307115,23.18,23.4196,22.82,22.86,307115,0.0,1.0
2025-10-31,23.1,23.19,22.851,22.99,213566,23.1,23.19,22.851,22.99,213566,0.0,1.0
2025-11-03,22.87,23.29,22.66,23.29,259827,22.87,23.29,22.66,23.29,259827,0.0,1.0
2025-11-04,24.0106,24.14,22.82,22.82,672174,24.0106,24.14,22.82,22.82,672174,0.0,1.0
2025-11-05,24.17,24.65,24.06,24.12,249632,24.17,24.65,24.06,24.12,249632,0.0,1.0
2025-11-06,24.57,24.6482,24.04,24.14,251083,24.57,24.6482,24.04,24.14,251083,0.0,1.0
2025-11-07,25.1,25.22,24.62,24.72,391270,25.1,25.22,24.62,24.72,391270,0.0,1.0
2025-11-10,24.89,25.3232,24.78,24.98,268117,24.89,25.3232,24.78,24.98,268117,0.0,1.0
2025-11-11,24.94,25.11,24.66,25.01,177568,24.94,25.11,24.66,25.01,177568,0.0,1.0
2025-11-12,25.45,25.6311,24.85,24.85,244253,25.45,25.6311,24.85,24.85,244253,0.0,1.0
2025-11-13,26.49,26.61,25.65,25.65,1575017,26.49,26.61,25.65,25.65,1575017,0.0,1.0
2025-11-14,26.05,26.8,25.78,26.7,494754,26.05,26.8,25.78,26.7,494754,0.0,1.0
2025-11-17,25.46,26.27,25.4201,26.2,293866,25.46,26.27,25.4201,26.2,293866,0.0,1.0
2025-11-18,25.5778,25.77,25.19,25.42,127100,25.5778,25.77,25.19,25.42,127100,0.0,1.0
2025-11-19,25.27,25.5664,24.6886,25.56,318378,25.27,25.5664,24.6886,25.56,318378,0.0,1.0
2025-11-20,25.29,25.7591,25.22,25.22,212239,25.29,25.7591,25.22,25.22,212239,0.0,1.0
2025-11-21,25.5,25.875,25.32,25.32,164029,25.5,25.875,25.32,25.32,164029,0.0,1.0
2025-11-24,25.84,26.0,24.8,25.24,362225,25.84,26.0,24.8,25.24,362225,0.0,1.0
2025-11-25,25.93,26.36,25.8,25.9,365008,25.93,26.36,25.8,25.9,365008,0.0,1.0
2025-11-26,26.18,26.34,25.87,26.1,161817,26.18,26.34,25.87,26.1,161817,0.0,1.0