date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-12,25.58,25.58,25.5,25.51,675239,24.2443811253501,24.2443811253501,24.1685581976711,24.178036063631,712437.802833401,0.0,1.0
2024-12-13,25.51,25.64,25.5,25.64,344353,24.178036063631,24.3012483211093,24.1685581976711,24.3012483211093,363323.348798115,0.0,1.0
2024-12-16,25.5,25.54,25.43,25.54,155893,24.1685581976711,24.2064696615106,24.102213135952,24.2064696615106,164481.119125387,0.0,1.0
2024-12-17,25.45,25.57,25.42,25.5,296155,24.1211688678718,24.2349032593902,24.0927352699922,24.1685581976711,312470.129092256,0.0,1.0
2024-12-18,25.39,25.55,25.36,25.5,218180,24.0643016721126,24.2159475274705,24.0358680742329,24.1685581976711,230199.49946936,0.0,1.0
2024-12-19,25.39,25.47,25.1701,25.45,924389,24.0643016721126,24.1401245997915,23.855883399655,24.1211688678718,975313.434388955,0.0,1.0
2024-12-20,25.42,25.44,25.36,25.4,370745,24.0927352699922,24.1116910019119,24.0358680742329,24.0737795380724,391169.279635016,0.0,1.0
2024-12-23,25.35,25.47,25.34,25.39,272222,24.0263902082731,24.1401245997915,24.0169123423132,24.0643016721126,287218.66415138,0.0,1.0
2024-12-24,25.3,25.35,25.26,25.3,57809,23.9790008784737,24.0263902082731,23.9410894146342,23.9790008784737,60993.6880778452,0.0,1.0
2024-12-26,25.39,25.41,25.27,25.4025,69861,24.0643016721126,24.0832574040323,23.9505672805941,24.0761490045624,73709.6307288888,0.0,1.0
2024-12-27,25.379,25.45,25.3,25.32,75062,24.0538760195567,24.1211688678718,23.9790008784737,23.9979566103935,79197.1529432997,0.0,1.0
2024-12-30,25.41,25.6,25.28,25.37,270751,24.0832574040323,24.2633368572699,23.960045146554,24.0453459401928,285666.627009024,0.0,1.0
2024-12-31,25.49,25.55,25.31,25.36,2836135,24.1590803317113,24.2159475274705,23.9884787444336,24.0358680742329,2992377.19968619,0.0,1.0
2025-01-02,25.42,25.55,25.38,25.48,235222,24.0927352699922,24.2159475274705,24.0548238061527,24.1496024657514,248180.340380336,0.0,1.0
2025-01-03,25.45,25.5,25.3404,25.42,287973,24.1211688678718,24.1685581976711,24.0172914569516,24.0927352699922,303837.384089697,0.0,1.0
2025-01-06,25.19,25.45,25.13,25.3856,233112,23.8747443529151,24.1211688678718,23.8178771571559,24.0601314110902,245954.100835556,0.0,1.0
2025-01-07,24.78,25.16,24.67,25.15,178787,23.4861518485604,23.8463107550355,23.3818953230018,23.8368328890757,188636.345731179,0.0,1.0
2025-01-08,24.6,24.82,24.56,24.73,52283,23.3155502612827,23.5240633123999,23.2776387974433,23.4387625187611,55163.2616681483,0.0,1.0
2025-01-10,24.0,24.51,23.77,24.34,113447,22.7468783036905,23.2302494676439,22.5288873866134,23.0691257463261,119696.776131178,0.0,1.0
2025-01-13,23.91,23.98,23.55,23.97,93037,22.6615775100516,22.7279225717707,22.3203743354963,22.7184447058109,98162.3926672056,0.0,1.0
2025-01-14,23.99,24.01,23.8601,23.9,57527,22.7374004377306,22.7563561696504,22.6142829589119,22.6520996440918,60696.1527453199,0.0,1.0
2025-01-15,24.36,24.4299,24.1601,24.23,70469,23.0880814782458,23.1543317613053,22.898618937708,22.9648692207675,74351.1253465321,0.0,1.0
2025-01-16,24.27,24.48,24.24,24.24,39328,23.002780684607,23.2018158697643,22.9743470867274,22.9743470867274,41494.5728991246,0.0,1.0
2025-01-17,24.35,24.43,24.2217,24.39,59871,23.078603612286,23.1544265399649,22.9570025920208,23.1165150761255,63169.283310707,0.0,1.0
2025-01-21,24.79,24.86,24.3,24.46,78244,23.4956297145203,23.5619747762394,23.0312142824866,23.1828601378446,82554.4487876094,0.0,1.0
2025-01-22,24.79,24.8,24.66,24.8,49137,23.4956297145203,23.5051075804802,23.372417457042,23.5051075804802,51843.9490577778,0.0,1.0
2025-01-23,25.07,25.12,24.578,24.72,112376,23.7610099613967,23.808399291196,23.294698956171,23.4292846528012,118566.774921481,0.0,1.0
2025-01-24,25.26,25.29,25.1,25.13,58309,23.9410894146342,23.9695230125138,23.7894435592763,23.8178771571559,61521.2329936701,0.0,1.0
2025-01-27,25.24,25.4,25.1,25.1,73520,23.9221336827145,24.0737795380724,23.7894435592763,23.7894435592763,77570.2044228956,0.0,1.0
2025-01-28,25.0,25.24,24.97,25.24,93557,23.6946648996776,23.9221336827145,23.666231301798,23.9221336827145,98711.0393796632,0.0,1.0
2025-01-29,24.83,25.08,24.755,25.07,33188,23.5335411783598,23.7704878273566,23.4624571836607,23.7610099613967,35016.3213327946,0.0,1.0
2025-01-30,25.0,25.0,24.76,24.95,55014,23.6946648996776,23.6946648996776,23.4671961166407,23.6472755698782,58044.7119983838,0.0,1.0
2025-01-31,24.64,24.9793,24.64,24.92,28918,23.3534617251222,23.6750457171407,23.3534617251222,23.6188419719986,30511.0877516499,0.0,1.0
2025-02-03,24.68,24.7999,24.5,24.5,34939,23.3913731889617,23.5050128018206,23.220771601684,23.220771601684,36863.7836280135,0.0,1.0
2025-02-04,24.7,24.8,24.6,24.73,44673,23.4103289208815,23.5051075804802,23.3155502612827,23.4387625187611,47134.0280492928,0.0,1.0
2025-02-05,24.81,24.86,24.72,24.86,36906,23.51458544644,23.5619747762394,23.4292846528012,23.5619747762394,38939.1453268687,0.0,1.0
2025-02-06,24.88,24.9858,24.81,24.89,43610,23.5809305081591,23.6812063300146,23.51458544644,23.590408374119,46012.4675582492,0.0,1.0
2025-02-07,24.94,24.94,24.85,24.85,46542,23.6377977039184,23.6377977039184,23.5524969102795,23.5524969102795,49105.9909446464,0.0,1.0
2025-02-10,24.98,25.07,24.91,25.0,32104,23.6757091677578,23.7610099613967,23.6093641060387,23.6946648996776,33872.6039552863,0.0,1.0
2025-02-11,25.01,25.05,24.9501,25.04,44504,23.7041427656375,23.7420542294769,23.6473703485378,23.7325763635171,46955.717867744,0.0,1.0
2025-02-12,24.96,25.07,24.79,24.92,44327,23.6567534358381,23.7610099613967,23.4956297145203,23.6188419719986,46768.9669675421,0.0,1.0
2025-02-13,25.12,25.17,24.9779,25.1,58352,23.808399291196,23.8557886209954,23.6737188159063,23.7894435592763,61566.6018564311,0.0,1.0
2025-02-14,25.16,25.35,25.12,25.12,24846,23.8463107550355,24.0263902082731,23.808399291196,23.808399291196,26214.7619571717,0.0,1.0
2025-02-18,25.1,25.33,25.1,25.25,112759,23.7894435592763,24.0074344763533,23.7894435592763,23.9316115486744,118970.874327003,0.0,1.0
2025-02-19,25.13,25.2288,25.08,25.08,15792,23.8178771571559,23.9115184728394,23.7704878273566,23.7704878273566,16661.9786214141,0.0,1.0
2025-02-20,25.13,25.25,25.06,25.25,309340,23.8178771571559,23.9316115486744,23.7515320954368,23.9316115486744,326381.488522559,0.0,1.0
2025-02-21,25.13,25.25,25.11,25.23,66278,23.8178771571559,23.9316115486744,23.7989214252362,23.9126558167546,69929.2438620876,0.0,1.0
2025-02-24,25.28,25.29,25.1201,25.2,99093,23.960045146554,23.9695230125138,23.8084940698556,23.884222218875,104552.016687677,0.0,1.0
2025-02-25,25.31,25.58,25.25,25.37,137541,23.9884787444336,24.2443811253501,23.9316115486744,24.0453459401928,145118.110534949,0.0,1.0
2025-02-26,25.24,25.4,25.19,25.4,50708,23.9221336827145,24.0737795380724,23.8747443529151,24.0737795380724,53501.4951832996,0.0,1.0
2025-02-27,25.24,25.39,25.15,25.28,28873,23.9221336827145,24.0643016721126,23.8368328890757,23.960045146554,30463.6087092256,0.0,1.0
2025-02-28,24.96,24.96,24.84,24.84,28592,24.1306467338317,24.1306467338317,24.0146340091498,24.0146340091498,29574.6868234343,0.5,1.0
2025-03-03,25.16,25.2,25.0,25.0,85000,24.3240012749681,24.3626721831954,24.1693176420589,24.1693176420589,87921.38989899,0.0,1.0
2025-03-04,25.05,25.16,24.84,25.16,39321,24.2176562773431,24.3240012749681,24.0146340091498,24.3240012749681,40672.4349672727,0.0,1.0
2025-03-05,24.99,25.12,24.93,24.99,49228,24.1596499150021,24.2853303667408,24.1016435526612,24.1596499150021,50919.9315523233,0.0,1.0
2025-03-06,24.99,25.0799,24.91,24.98,39650,24.1596499150021,24.246562781243,24.0823080985475,24.1499821879453,41012.7424646465,0.0,1.0
2025-03-07,25.02,25.2699,24.92,25.03,35628,24.1886530961726,24.4302495953226,24.0919758256044,24.1983208232294,36852.5091684848,0.0,1.0
2025-03-10,25.07,25.25,24.84,25.02,22994,24.2369917314567,24.4110108184795,24.0146340091498,24.1886530961726,23784.2875216162,0.0,1.0
2025-03-11,25.05,25.14,24.79,25.14,40684,24.2176562773431,24.3046658208545,23.9662953738657,24.3046658208545,42082.2803135353,0.0,1.0
2025-03-12,24.98,25.14,24.86,25.05,37335,24.1499821879453,24.3046658208545,24.0339694632634,24.2176562773431,38618.1775515152,0.0,1.0
2025-03-13,24.93,25.1575,24.93,24.93,41638,24.1016435526612,24.3215843432039,24.1016435526612,24.1016435526612,43069.0686189899,0.0,1.0
2025-03-14,25.11,25.225,24.99,25.0,31750,24.275662639684,24.3868415008375,24.1596499150021,24.1693176420589,32841.2250505051,0.0,1.0
2025-03-17,24.94,25.347,24.85,25.15,125111,24.111311279718,24.5047877709307,24.0243017362066,24.3143335479113,129410.976607677,0.0,1.0
2025-03-18,24.88,24.9598,24.82,24.9,21710,24.0533049173771,24.1304533792905,23.9952985550361,24.0726403714907,22456.1573494949,0.0,1.0
2025-03-19,24.83,24.929,24.75,24.9,38240,24.0049662820929,24.1006767799555,23.9276244656384,24.0726403714907,39554.2817616162,0.0,1.0
2025-03-20,24.85,24.9913,24.76,24.87,35814,24.0243017362066,24.1609067195195,23.9372921926952,24.0436371903202,37044.9018569697,0.0,1.0
2025-03-21,24.79,24.91,24.79,24.84,33237,23.9662953738657,24.0823080985475,23.9662953738657,24.0146340091498,34379.3321890908,0.0,1.0
2025-03-24,24.75,24.96,24.71,24.88,108695,23.9276244656384,24.1306467338317,23.8889535574111,24.0533049173771,112430.770294949,0.0,1.0
2025-03-25,24.83,24.83,24.71,24.79,18786,24.0049662820929,24.0049662820929,23.8889535574111,23.9662953738657,19431.6615369697,0.0,1.0
2025-03-26,24.69,24.84,24.65,24.84,33159,23.8696181032974,24.0146340091498,23.8309471950701,24.0146340091498,34298.6513842424,0.0,1.0
2025-03-27,24.74,24.789,24.6501,24.74,48819,23.9179567385815,23.96532860116,23.8310438723407,23.9179567385815,50496.8745115152,0.0,1.0
2025-03-28,24.68,24.79,24.66,24.78,51743,23.8599503762406,23.9662953738657,23.8406149221269,23.9566276468088,53521.3703240404,0.0,1.0
2025-03-31,24.88,24.89,24.47,24.67,606745,24.0533049173771,24.0629726444339,23.6569281080473,23.8502826491838,627598.396638383,0.0,1.0
2025-04-01,24.82,24.8985,24.765,24.88,15804,23.9952985550361,24.0711902124322,23.9421260562236,24.0533049173771,16347.1723054546,0.0,1.0
2025-04-02,24.83,24.97,24.81,24.83,39784,24.0049662820929,24.1403144608885,23.9856308279793,24.0049662820929,41151.3479498991,0.0,1.0
2025-04-03,24.625,24.725,24.31,24.67,40442,23.8067778774281,23.9034551479963,23.5022444751381,23.8502826491838,41831.9629446464,0.0,1.0
2025-04-04,24.65,24.68,24.2,24.59,61674,23.8309471950701,23.8599503762406,23.3958994775131,23.7729408327292,63793.6917721213,0.0,1.0
2025-04-07,24.38,24.65,23.58,24.38,186537,23.5699185645359,23.8309471950701,22.79650039999,23.5699185645359,192948.144795151,0.0,1.0
2025-04-08,24.59,24.81,24.38,24.57,123786,23.7729408327292,23.9856308279793,23.5699185645359,23.7536053786155,128040.437294545,0.0,1.0
2025-04-09,24.85,24.8759,24.3,24.5,75541,24.0243017362066,24.0493411492838,23.4925767480813,23.6859312892178,78137.2907571717,0.0,1.0
2025-04-10,24.47,24.86,24.36,24.41,50494,23.6569281080473,24.0339694632634,23.5505831104222,23.5989217457064,52229.4430771717,0.0,1.0
2025-04-11,24.17,24.48,24.0,24.48,94573,23.3668962963426,23.6665958351041,23.2025449363766,23.6665958351041,97823.407140202,0.0,1.0
2025-04-14,24.23,24.4499,24.0401,24.33,20937,23.4249026586835,23.6374959766631,23.2413125218745,23.5215799292518,21656.5898860606,0.0,1.0
2025-04-15,24.05,24.23,24.03,24.23,96308,23.2508835716607,23.4249026586835,23.2315481175471,23.4249026586835,99618.0378634344,0.0,1.0
2025-04-16,23.83,24.1,23.83,23.97,87464,23.0381935764106,23.2992222069448,23.0381935764106,23.1735417552061,90470.0758367676,0.0,1.0
2025-04-17,23.86,24.1955,23.84,23.97,18815,23.0671967575811,23.3915490003375,23.0478613034674,23.1735417552061,19461.6582464646,0.0,1.0
2025-04-21,23.75,23.8999,23.73,23.84,24662,22.960851759956,23.1057709885378,22.9415163058424,23.0478613034674,25509.6155022222,0.0,1.0
2025-04-22,23.86,24.01,23.75,23.82,29732,23.0671967575811,23.2122126634334,22.960851759956,23.0285258493538,30753.8678173737,0.0,1.0
2025-04-23,24.11,24.198,23.98,24.01,60849,23.3088899340016,23.3939659321017,23.1832094822629,23.2122126634334,62940.3371054547,0.0,1.0
2025-04-24,24.04,24.2,23.94,24.14,65826,23.2412158446039,23.3958994775131,23.1445385740356,23.3378931151721,68088.3930763636,0.0,1.0
2025-04-25,23.82,24.13,23.69,24.13,40406,23.0285258493538,23.3282253881153,22.9028453976151,23.3282253881153,41794.7256501009,0.0,1.0
2025-04-28,23.95,23.95,23.84,23.87,46041,23.1542063010925,23.1542063010925,23.0478613034674,23.0768644846379,47623.3966157575,0.0,1.0
2025-04-29,23.92,24.12,23.845,23.95,79971,23.125203119922,23.3185576610585,23.0526951669958,23.1542063010925,82719.5467248485,0.0,1.0
2025-04-30,23.86,23.96,23.61,23.87,299933,23.0671967575811,23.1638740281493,22.8255035811605,23.0768644846379,310241.485136161,0.0,1.0
2025-05-01,23.76,24.02,23.58,23.96,48883,22.9705194870128,23.2218803904902,22.79650039999,23.1638740281493,50563.0741462627,0.0,1.0
2025-05-02,23.82,23.89,23.7177,23.8,43950,23.0285258493538,23.0961999387515,22.9296250015625,23.0091903952401,45460.5304242424,0.0,1.0
2025-05-05,23.85,23.99,23.78,23.82,37547,23.0575290305242,23.1928772093198,22.9898549411265,23.0285258493538,38837.4638416162,0.0,1.0
2025-05-06,23.75,23.92,19.76,19.76,48915,22.960851759956,23.125203119922,19.1034286642834,19.1034286642834,50596.1739636364,0.0,1.0
2025-05-07,23.81,23.9,23.8,23.88,29877,23.0188581222969,23.1058676658084,23.0091903952401,23.0865322116947,30903.8513648485,0.0,1.0
2025-05-08,23.82,23.92,23.75,23.9,45698,23.0285258493538,23.125203119922,22.960851759956,23.1058676658084,47268.6079482828,0.0,1.0
2025-05-09,23.78,23.92,23.75,23.89,29402,22.9898549411265,23.125203119922,22.960851759956,23.0961999387515,30412.525950707,0.0,1.0
2025-05-12,23.85,24.01,23.78,23.95,46769,23.0575290305242,23.2122126634334,22.9898549411265,23.1542063010925,48376.4174610102,0.0,1.0
2025-05-13,23.86,23.92,23.73,23.89,51498,23.0671967575811,23.125203119922,22.9415163058424,23.0961999387515,53267.9498472726,0.0,1.0
2025-05-14,23.8,23.91,23.75,23.89,51711,23.0091903952401,23.1155353928652,22.960851759956,23.0961999387515,53488.2705066667,0.0,1.0
2025-05-15,23.92,24.06,23.8,23.9,37223,23.125203119922,23.2605512987175,23.0091903952401,23.1058676658084,38502.3281907071,0.0,1.0
2025-05-16,23.87,24.02,23.82,23.87,23502,23.0768644846379,23.2218803904902,23.0285258493538,23.0768644846379,24309.7471224242,0.0,1.0
2025-05-19,23.8,24.0,23.79,23.95,108670,23.0091903952401,23.2025449363766,22.9995226681833,23.1542063010925,112404.911062626,0.0,1.0
2025-05-20,23.66,23.9,23.61,23.82,83843,22.8738422164446,23.1058676658084,22.8255035811605,23.0285258493538,86724.6246270707,0.0,1.0
2025-05-21,23.37,23.67,23.26,23.66,51241,22.5934781317967,22.8835099435014,22.4871331341716,22.8738422164446,53002.1169389899,0.0,1.0
2025-05-22,23.27,23.36,23.16,23.36,27422,22.4968008612285,22.5838104047399,22.3904558636034,22.5838104047399,28364.474750707,0.0,1.0
2025-05-23,23.19,23.31,23.1,23.27,24448,22.4194590447739,22.5354717694558,22.3324495012625,22.4968008612285,25288.2604735353,0.0,1.0
2025-05-27,23.47,23.47,23.3,23.35,35671,22.6901554023649,22.6901554023649,22.5258040423989,22.5741426776831,36896.9870480809,0.0,1.0
2025-05-28,23.4,23.55,23.31,23.5,50426,22.6224813129672,22.7674972188195,22.5354717694558,22.7191585835354,52159.1059652525,0.0,1.0
2025-05-29,23.32,23.56,23.32,23.48,37487,22.5451394965126,22.7771649458764,22.5451394965126,22.6998231294218,38775.4016840404,0.0,1.0
2025-05-30,22.77,23.06,22.77,23.03,99612,22.3981900452489,22.6834546527641,22.3981900452489,22.6539445209522,101265.5592,0.398,1.0
2025-06-02,22.78,22.89,22.69,22.79,71996,22.4080267558528,22.5162305724966,22.3194963604171,22.4178634664568,73191.1336000002,0.0,1.0
2025-06-03,22.63,22.89,22.57,22.8,62791,22.2604760967932,22.5162305724966,22.2014558331694,22.4277001770608,63833.3306000001,0.0,1.0
2025-06-04,22.89,22.95,22.65,22.66,118267,22.5162305724966,22.5752508361204,22.2801495180012,22.2899862286052,120230.2322,0.0,1.0
2025-06-05,22.79,22.99,22.71,22.88,45151,22.4178634664568,22.6145976785363,22.339169781625,22.5063938618926,45900.5066,0.0,1.0
2025-06-06,22.73,22.88,22.7,22.75,31458,22.358843202833,22.5063938618926,22.3293330710211,22.3785166240409,31980.2028,0.0,1.0
2025-06-09,22.84,22.88,22.7,22.7,71132,22.4670470194767,22.5063938618926,22.3293330710211,22.3293330710211,72312.7912,0.0,1.0
2025-06-10,22.71,22.8393,22.65,22.81,48565,22.339169781625,22.4663584497344,22.2801495180012,22.4375368876648,49371.1790000001,0.0,1.0
2025-06-11,22.68,22.78,22.66,22.77,41716,22.3096596498131,22.4080267558528,22.2899862286052,22.3981900452489,42408.4856,0.0,1.0
2025-06-12,22.72,22.77,22.66,22.74,33737,22.349006492229,22.3981900452489,22.2899862286052,22.3686799134369,34297.0342,0.0,1.0
2025-06-13,22.73,22.77,22.6,22.66,47570,22.358843202833,22.3981900452489,22.2309659649813,22.2899862286052,48359.6619999999,0.0,1.0
2025-06-16,22.64,22.9,22.53,22.81,131506,22.2703128073972,22.5260672831005,22.1621089907535,22.4375368876648,133688.9996,0.0,1.0
2025-06-17,22.76,22.83,22.6701,22.74,43915,22.3883533346449,22.4572103088727,22.2999213063152,22.3686799134369,44643.989,0.0,1.0
2025-06-18,22.71,22.82,22.6,22.82,45235,22.339169781625,22.4473735982687,22.2309659649813,22.4473735982687,45985.9010000001,0.0,1.0
2025-06-20,22.77,22.84,22.72,22.78,28662,22.3981900452489,22.4670470194767,22.349006492229,22.4080267558528,29137.7892,0.0,1.0
2025-06-23,22.76,22.85,22.72,22.85,38542,22.3883533346449,22.4768837300807,22.349006492229,22.4768837300807,39181.7972,0.0,1.0
2025-06-24,22.89,23.009,22.7201,22.89,56844,22.5162305724966,22.6332874286839,22.349104859335,22.5162305724966,57787.6103999999,0.0,1.0
2025-06-25,23.0,23.0285,22.82,22.96,90385,22.6244343891403,22.6524690143616,22.4473735982687,22.5850875467244,91885.3909999999,0.0,1.0
2025-06-26,23.13,23.16,22.99,23.07,28692,22.7523116269919,22.7818217588039,22.6145976785363,22.6932913633681,29168.2872,0.0,1.0
2025-06-27,23.1,23.2,22.95,23.18,72676,22.72280149518,22.8211686012198,22.5752508361204,22.8014951800118,73882.4216,0.0,1.0
2025-06-30,23.0,23.23,22.99,23.1,136137,22.6244343891403,22.8506787330317,22.6145976785363,22.72280149518,138396.8742,0.0,1.0
2025-07-01,23.335,23.405,23.07,23.15,49804,22.9539641943734,23.0228211686012,22.6932913633681,22.7719850481999,50630.7464,0.0,1.0
2025-07-02,23.5,23.64,23.2,23.24,46542,23.116269919339,23.2539838677946,22.8211686012198,22.8605154436356,47314.5971999999,0.0,1.0
2025-07-03,23.2,23.67,23.09,23.57,101430,22.8211686012198,23.2834939996065,22.712964784576,23.1851268935668,103113.738,0.0,1.0
2025-07-07,23.2,23.38,23.18,23.24,234957,22.8211686012198,22.9982293920913,22.8014951800118,22.8605154436356,238857.2862,0.0,1.0
2025-07-08,23.16,23.2391,23.16,23.19,35248,22.7818217588039,22.8596301396813,22.7818217588039,22.8113318906158,35833.1167999999,0.0,1.0
2025-07-09,23.21,23.37,23.165,23.25,78752,22.8310053118237,22.9883926814873,22.7867401141058,22.8703521542396,80059.2832000001,0.0,1.0
2025-07-10,23.21,23.25,23.17,23.19,75757,22.8310053118237,22.8703521542396,22.7916584694078,22.8113318906158,77014.5662000001,0.0,1.0
2025-07-11,23.12,23.24,23.05,23.17,64960,22.742474916388,22.8605154436356,22.6736179421601,22.7916584694078,66038.3359999999,0.0,1.0
2025-07-14,23.1,23.2,23.0101,23.11,169255,22.72280149518,22.8211686012198,22.6343694668503,22.732638205784,172064.633,0.0,1.0
2025-07-15,22.94,23.15,22.89,23.15,148132,22.5654141255164,22.7719850481999,22.5162305724966,22.7719850481999,150590.9912,0.0,1.0
2025-07-16,23.04,23.1,22.91,22.93,46089,22.6637812315562,22.72280149518,22.5359039937045,22.5555774149125,46854.0773999999,0.0,1.0
2025-07-17,23.91,23.99,23.03,23.06,159693,23.5195750541019,23.5982687389337,22.6539445209522,22.6834546527641,162343.9038,0.0,1.0
2025-07-18,23.94,23.94,23.66,23.92,42179,23.5490851859138,23.5490851859138,23.2736572890026,23.5294117647059,42879.1714000001,0.0,1.0
2025-07-21,24.0,24.1192,23.81,23.98,39027,23.6081054495377,23.725359039937,23.4212079480622,23.5884320283297,39674.8482,0.0,1.0
2025-07-22,24.0,24.05,23.8201,24.05,39717,23.6081054495377,23.6572890025575,23.4311430257722,23.6572890025575,40376.3022,0.0,1.0
2025-07-23,23.91,24.09,23.82,24.09,35340,23.5195750541019,23.6966358449734,23.4310446586661,23.6966358449734,35926.644,0.0,1.0
2025-07-24,23.84,24.08,23.4,23.95,31698,23.4507180798741,23.6867991343695,23.0179028132992,23.5589218965178,32224.1868,0.0,1.0
2025-07-25,23.9,24.075,23.86,23.97,29180,23.5097383434979,23.6818807790675,23.470391501082,23.5785953177258,29664.388,0.0,1.0
2025-07-28,24.02,24.11,23.87,24.02,27441,23.6277788707456,23.7163092661814,23.480228211686,23.6277788707456,27896.5206,0.0,1.0
2025-07-29,24.03,24.14,23.99,24.08,32253,23.6376155813496,23.7458193979933,23.5982687389337,23.6867991343695,32788.3998,0.0,1.0
2025-07-30,24.3,24.45,24.13,24.14,48689,23.9032067676569,24.0507574267165,23.7359826873893,23.7458193979933,49497.2374,0.0,1.0
2025-07-31,24.29,24.55,24.01,24.32,74998,23.8933700570529,24.1491245327562,23.6179421601417,23.9228801888648,76242.9668000001,0.0,1.0
2025-08-01,24.36,24.37,24.15,24.2,18753,23.9622270312807,23.9720637418847,23.7556561085973,23.8048396616172,19064.2998,0.0,1.0
2025-08-04,24.35,24.9263,24.35,24.53,80803,23.9523903206768,24.5192799527838,23.9523903206768,24.1294511115483,82144.3297999999,0.0,1.0
2025-08-05,24.34,24.65,24.27,24.37,15175,23.9425536100728,24.247491638796,23.873696635845,23.9720637418847,15426.905,0.0,1.0
2025-08-06,24.23,24.48,24.13,24.31,27536,23.8343497934291,24.0802675585284,23.7359826873893,23.9130434782609,27993.0976,0.0,1.0
2025-08-07,24.11,24.41,24.07,24.35,35560,23.7163092661814,24.0114105843006,23.6769624237655,23.9523903206768,36150.296,0.0,1.0
2025-08-08,24.27,24.3899,24.1,24.24,37564,23.873696635845,23.9916387959866,23.7064725555774,23.8441865040331,38187.5624,0.0,1.0
2025-08-11,24.42,24.6,24.27,24.27,34018,24.0212472949046,24.1983080857761,23.873696635845,23.873696635845,34582.6988,0.0,1.0
2025-08-12,24.51,24.615,24.36,24.44,72230,24.1097776903404,24.2130631516821,23.9622270312807,24.0409207161125,73429.0179999999,0.0,1.0
2025-08-13,24.82,24.8585,24.58,24.67,41595,24.4147157190635,24.4525870548888,24.1786346645682,24.2671650600039,42285.4770000001,0.0,1.0
2025-08-14,24.78,24.94,24.7601,24.87,78334,24.3753688766477,24.5327562463112,24.3557938225457,24.4638992720834,79634.3443999998,0.0,1.0
2025-08-15,24.8,24.98,24.76,24.92,26625,24.3950422978556,24.5721030887271,24.3556954554397,24.5130828251033,27066.975,0.0,1.0
2025-08-18,24.97,24.97,24.81,24.81,41621,24.5622663781232,24.5622663781232,24.4048790084596,24.4048790084596,42311.9085999999,0.0,1.0
2025-08-19,24.85,24.98,24.71,24.98,57440,24.4442258508755,24.5721030887271,24.3065119024198,24.5721030887271,58393.5039999999,0.0,1.0
2025-08-20,24.87,24.92,24.78,24.92,36839,24.4638992720834,24.5130828251033,24.3753688766477,24.5130828251033,37450.5274,0.0,1.0
2025-08-21,24.78,24.89,24.72,24.88,39142,24.3753688766477,24.4835726932914,24.3163486130238,24.4737359826874,39791.7571999999,0.0,1.0
2025-08-22,24.98,25.2,24.79,24.85,33813,24.5721030887271,24.7885107220146,24.3852055872516,24.4442258508755,34374.2958,0.0,1.0
2025-08-25,24.98,25.1,24.925,25.08,23232,24.5721030887271,24.6901436159748,24.5180011804053,24.6704701947669,23617.6512,0.0,1.0
2025-08-26,24.7,25.24,24.7,25.04,37744,24.2966751918159,24.8278575644305,24.2966751918159,24.631123352351,38370.5503999999,0.0,1.0
2025-08-27,24.73,24.9,24.7,24.7,41505,24.3261853236278,24.4934094038953,24.2966751918159,24.2966751918159,42193.983,0.0,1.0
2025-08-28,24.62,24.86,24.6,24.82,34188,24.2179815069841,24.4540625614794,24.1983080857761,24.4147157190635,34755.5208,0.0,1.0
2025-08-29,24.0,24.39,23.8,24.39,82548,24.0,24.39,23.8,24.39,82548,0.3984,1.0
2025-09-02,24.08,24.2,23.79,23.95,24579,24.08,24.2,23.79,23.95,24579,0.0,1.0
2025-09-03,24.38,24.39,24.12,24.12,33798,24.38,24.39,24.12,24.12,33798,0.0,1.0
2025-09-04,24.83,24.83,24.41,24.43,35028,24.83,24.83,24.41,24.43,35028,0.0,1.0
2025-09-05,25.09,25.09,24.79,24.93,23330,25.09,25.09,24.79,24.93,23330,0.0,1.0
2025-09-08,24.55,25.19,24.55,25.19,60438,24.55,25.19,24.55,25.19,60438,0.0,1.0
2025-09-09,24.22,24.7,24.19,24.68,65427,24.22,24.7,24.19,24.68,65427,0.0,1.0
2025-09-10,25.02,25.06,24.2,24.37,53415,25.02,25.06,24.2,24.37,53415,0.0,1.0
2025-09-11,25.25,25.31,24.81,24.91,55452,25.25,25.31,24.81,24.91,55452,0.0,1.0
2025-09-12,25.0,25.25,24.864,25.25,46826,25.0,25.25,24.864,25.25,46826,0.0,1.0
2025-09-15,25.09,25.3399,24.96,25.16,47409,25.09,25.3399,24.96,25.16,47409,0.0,1.0
2025-09-16,24.79,25.17,24.61,25.16,31089,24.79,25.17,24.61,25.16,31089,0.0,1.0
2025-09-17,24.95,25.24,24.82,24.96,35218,24.95,25.24,24.82,24.96,35218,0.0,1.0
2025-09-18,25.06,25.1484,24.9101,25.0,35157,25.06,25.1484,24.9101,25.0,35157,0.0,1.0
2025-09-19,25.0,25.201338,24.91,25.12,24973,25.0,25.201338,24.91,25.12,24973,0.0,1.0
2025-09-22,24.84,25.18,24.8,25.18,30514,24.84,25.18,24.8,25.18,30514,0.0,1.0
2025-09-23,25.02,25.09,24.77,24.94,16764,25.02,25.09,24.77,24.94,16764,0.0,1.0
2025-09-24,25.0,25.08,24.76,24.84,33765,25.0,25.08,24.76,24.84,33765,0.0,1.0
2025-09-25,24.69,25.0,24.56,25.0,34111,24.69,25.0,24.56,25.0,34111,0.0,1.0
2025-09-26,24.993,25.0,24.65,24.85,30408,24.993,25.0,24.65,24.85,30408,0.0,1.0
2025-09-29,24.95,25.0,24.7516,24.99,35204,24.95,25.0,24.7516,24.99,35204,0.0,1.0
2025-09-30,24.55,24.95,24.29,24.94,120311,24.55,24.95,24.29,24.94,120311,0.0,1.0
2025-10-01,24.9501,25.0,24.39,24.74,47452,24.9501,25.0,24.39,24.74,47452,0.0,1.0
2025-10-02,25.0,25.08,24.75,24.99,83711,25.0,25.08,24.75,24.99,83711,0.0,1.0
2025-10-03,24.99,25.0978,24.92,25.08,38251,24.99,25.0978,24.92,25.08,38251,0.0,1.0
2025-10-06,24.98,25.07,24.83,25.0,46760,24.98,25.07,24.83,25.0,46760,0.0,1.0
2025-10-07,24.69,25.08,24.61,25.08,49076,24.69,25.08,24.61,25.08,49076,0.0,1.0
2025-10-08,24.65,24.98,24.62,24.75,48142,24.65,24.98,24.62,24.75,48142,0.0,1.0
2025-10-09,24.68,24.78,24.4895,24.73,24781,24.68,24.78,24.4895,24.73,24781,0.0,1.0
2025-10-10,24.54,24.9399,24.27,24.76,24532,24.54,24.9399,24.27,24.76,24532,0.0,1.0
2025-10-13,24.64,24.92,24.46,24.69,22092,24.64,24.92,24.46,24.69,22092,0.0,1.0
2025-10-14,24.57,24.8284,24.37,24.64,28652,24.57,24.8284,24.37,24.64,28652,0.0,1.0
2025-10-15,24.8,24.92,24.57,24.68,26815,24.8,24.92,24.57,24.68,26815,0.0,1.0
2025-10-16,24.81,24.94,24.77,24.93,18015,24.81,24.94,24.77,24.93,18015,0.0,1.0
2025-10-17,24.97,25.08,24.83,24.85,99814,24.97,25.08,24.83,24.85,99814,0.0,1.0
2025-10-20,25.1,25.1,24.955,25.0,26126,25.1,25.1,24.955,25.0,26126,0.0,1.0
2025-10-21,24.95,25.1,24.95,25.1,21089,24.95,25.1,24.95,25.1,21089,0.0,1.0
2025-10-22,24.84,25.09,24.8,25.09,18600,24.84,25.09,24.8,25.09,18600,0.0,1.0
2025-10-23,24.91,25.0,24.82,24.9,31270,24.91,25.0,24.82,24.9,31270,0.0,1.0
2025-10-24,24.93,25.02,24.87,25.0,24361,24.93,25.02,24.87,25.0,24361,0.0,1.0
2025-10-27,24.96,25.07,24.9101,25.07,22219,24.96,25.07,24.9101,25.07,22219,0.0,1.0
2025-10-28,24.84,25.08,24.75,25.08,42984,24.84,25.08,24.75,25.08,42984,0.0,1.0
2025-10-29,24.83,24.9499,24.75,24.93,29295,24.83,24.9499,24.75,24.93,29295,0.0,1.0
2025-10-30,24.82,24.92,24.74,24.92,18100,24.82,24.92,24.74,24.92,18100,0.0,1.0
2025-10-31,24.8,24.8999,24.76,24.88,34661,24.8,24.8999,24.76,24.88,34661,0.0,1.0
2025-11-03,24.85,24.919,24.7596,24.91,33311,24.85,24.919,24.7596,24.91,33311,0.0,1.0
2025-11-04,24.78,24.86,24.75,24.82,31836,24.78,24.86,24.75,24.82,31836,0.0,1.0
2025-11-05,24.83,24.9799,24.77,24.85,44140,24.83,24.9799,24.77,24.85,44140,0.0,1.0
2025-11-06,24.86,25.0,24.8,24.91,19658,24.86,25.0,24.8,24.91,19658,0.0,1.0
2025-11-07,24.88,24.935,24.81,24.89,30288,24.88,24.935,24.81,24.89,30288,0.0,1.0
2025-11-10,24.92,25.1,24.8182,24.99,40636,24.92,25.1,24.8182,24.99,40636,0.0,1.0
2025-11-11,24.95,25.1861,24.81,24.97,24961,24.95,25.1861,24.81,24.97,24961,0.0,1.0
2025-11-12,24.8,24.95,24.72,24.95,29517,24.8,24.95,24.72,24.95,29517,0.0,1.0
2025-11-13,24.5,24.95,24.43,24.8,113587,24.5,24.95,24.43,24.8,113587,0.0,1.0
2025-11-14,24.72,24.806,24.31,24.5,35623,24.72,24.806,24.31,24.5,35623,0.0,1.0
2025-11-17,24.69,24.79,24.37,24.72,39906,24.69,24.79,24.37,24.72,39906,0.0,1.0
2025-11-18,24.48,24.8499,24.4,24.6,41821,24.48,24.8499,24.4,24.6,41821,0.0,1.0
2025-11-19,24.41,24.59,24.37,24.43,27969,24.41,24.59,24.37,24.43,27969,0.0,1.0
2025-11-20,24.12,24.48,23.77,24.46,66622,24.12,24.48,23.77,24.46,66622,0.0,1.0
2025-11-21,24.03,24.2,23.83,24.01,47616,24.03,24.2,23.83,24.01,47616,0.0,1.0
2025-11-24,23.82,24.345,23.66,24.12,107644,23.82,24.345,23.66,24.12,107644,0.0,1.0
2025-11-25,23.62,23.8928,23.61,23.77,106541,23.62,23.8928,23.61,23.77,106541,0.0,1.0
2025-11-26,23.74,23.75,23.57,23.68,58336,23.74,23.75,23.57,23.68,58336,0.0,1.0