date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-19,24.64,24.69,24.5,24.69,71565,23.1444832638406,23.191448530204,23.0129805180234,23.191448530204,76189.2836361121,0.0,1.0
2024-12-20,24.62,24.7,24.62,24.65,22533,23.1256971572953,23.2008415834766,23.1256971572953,23.1538763171133,23989.0047952562,0.0,1.0
2024-12-23,24.69,24.71,24.66,24.7,16002,23.191448530204,23.2102346367493,23.163269370386,23.2008415834766,17035.9940857271,0.0,1.0
2024-12-24,24.64,24.7,24.63,24.7,11207,23.1444832638406,23.2008415834766,23.135090210568,23.2008415834766,11931.1577127074,0.0,1.0
2024-12-26,24.675,24.75,24.675,24.75,28180,23.177358950295,23.2478068498399,23.177358950295,23.2478068498399,30000.8944716779,0.0,1.0
2024-12-27,24.6599,24.8,24.63,24.8,9385,23.1631754398532,23.2947721162032,23.135090210568,23.2947721162032,9991.42635261527,0.0,1.0
2024-12-30,24.8,24.8,24.65,24.72,70844,23.2947721162032,23.2947721162032,23.1538763171133,23.2196276900219,75421.6951011908,0.0,1.0
2024-12-31,24.73,24.88,24.67,24.8,119404,23.2290207432946,23.3699165423845,23.1726624236586,23.2947721162032,127119.474928894,0.0,1.0
2025-01-02,24.95,25.0,24.8,24.8,48135,23.4356679152932,23.4826331816565,23.2947721162032,23.2947721162032,51245.3177925556,0.0,1.0
2025-01-03,24.94,25.0,24.82,24.91,41236,23.4262748620205,23.4826331816565,23.3135582227486,23.3980957022025,43900.5281914164,0.0,1.0
2025-01-06,24.88,25.0,24.74,24.99,106677,23.3699165423845,23.4826331816565,23.2384137965673,23.4732401283838,113570.100055188,0.0,1.0
2025-01-07,24.8299,24.9,24.74,24.9,93434,23.3228573454885,23.3887026489299,23.2384137965673,23.3887026489299,99471.3830399844,0.0,1.0
2025-01-08,24.85,24.9,24.83,24.85,82719,23.3417373825666,23.3887026489299,23.3229512760212,23.3417373825666,88064.0166714949,0.0,1.0
2025-01-10,24.85,25.0899,24.85,24.85,37304,23.3417373825666,23.5670767305777,23.3417373825666,23.3417373825666,39714.4559038848,0.0,1.0
2025-01-13,24.9,25.02,24.85,24.9,29188,23.3887026489299,23.5014192882018,23.3417373825666,23.3887026489299,31074.027957393,0.0,1.0
2025-01-14,25.0,25.05,24.9999,25.0,8028,23.4826331816565,23.5295984480198,23.4825392511238,23.4826331816565,8546.74168980237,0.0,1.0
2025-01-15,25.15,25.23,25.037,25.04,12004,23.6235289807464,23.6986734069277,23.5173874787653,23.5202053947471,12779.6571056786,0.0,1.0
2025-01-16,25.175,25.2,25.0609,25.16,10313,23.6470116139281,23.6704942471097,23.539836876087,23.6329220340191,10979.3905140672,0.0,1.0
2025-01-17,25.075,25.31,25.075,25.31,8133,23.5530810812015,23.773817833109,23.5530810812015,23.773817833109,8658.52642789768,0.0,1.0
2025-01-21,25.08,25.17,25.0677,25.17,19240,23.5577776078378,23.6423150872918,23.5462241523124,23.6423150872918,20483.2224852762,0.0,1.0
2025-01-22,24.965,25.1,24.95,25.06,7101,23.4497574952022,23.5765637143831,23.4356679152932,23.5389915012925,7559.84214490366,0.0,1.0
2025-01-23,24.9,25.1,24.81,25.1,15496,23.3887026489299,23.5765637143831,23.3041651694759,23.5765637143831,16497.298109763,0.0,1.0
2025-01-24,24.93,24.97,24.92,24.95,8298,23.4168818087479,23.4544540218385,23.4074887554752,23.4356679152932,8834.18815919033,0.0,1.0
2025-01-27,24.9799,24.98,24.9144,24.97,32576,23.4637531445784,23.4638470751112,23.4022286456425,23.4544540218385,34680.9488399355,0.0,1.0
2025-01-28,24.9657,25.0,24.96,25.0,15267,23.4504150089313,23.4826331816565,23.4450609685658,23.4826331816565,16253.5009190599,0.0,1.0
2025-01-29,24.98,25.05,24.96,25.05,5265,23.4638470751112,23.5295984480198,23.4450609685658,23.5295984480198,5605.20615306545,0.0,1.0
2025-01-30,24.96,25.0201,24.85,24.98,30456,23.4450609685658,23.5015132187345,23.3417373825666,23.4638470751112,32423.9617469633,0.0,1.0
2025-01-31,24.955,24.98,24.86,24.86,2552,23.4403644419295,23.4638470751112,23.3511304358392,23.3511304358392,2716.90144399298,0.0,1.0
2025-02-03,24.98,25.0,24.95,25.0,29256,23.4638470751112,23.4826331816565,23.4356679152932,23.4826331816565,31146.4218830167,0.0,1.0
2025-02-04,25.0,25.03,24.96,25.0,146285,23.4826331816565,23.5108123414745,23.4450609685658,23.4826331816565,155737.43249785,0.0,1.0
2025-02-05,25.03,25.1,25.0,25.1,18355,23.5108123414745,23.5765637143831,23.4826331816565,23.5765637143831,19541.0368356156,0.0,1.0
2025-02-06,25.01,25.05,25.01,25.03,11154,23.4920262349292,23.5295984480198,23.4920262349292,23.5108123414745,11874.7330353831,0.0,1.0
2025-02-07,25.01,25.08,24.975,25.01,7405,23.4920262349292,23.5577776078378,23.4591505484748,23.4920262349292,7883.48557710344,0.0,1.0
2025-02-10,25.01,25.1,24.98,25.1,30622,23.4920262349292,23.5765637143831,23.4638470751112,23.5765637143831,32600.6880948091,0.0,1.0
2025-02-11,25.2001,25.2707,25.0,25.1,26266,23.6705881776425,23.7369031337475,23.4826331816565,23.5765637143831,27963.2183886832,0.0,1.0
2025-02-12,25.15,25.45,25.1,25.23,8985,23.6235289807464,23.9053205789263,23.5765637143831,23.6986734069277,9565.57973129975,0.0,1.0
2025-02-13,25.05,25.15,25.03,25.105,15606,23.5295984480198,23.6235289807464,23.5108123414745,23.5812602410195,16614.4059306248,0.0,1.0
2025-02-14,25.095,25.15,25.034,25.07,5595,23.5718671877468,23.6235289807464,23.5145695627835,23.5483845545651,5956.52961565075,0.0,1.0
2025-02-18,25.04,25.18,25.02,25.18,10955,23.5202053947471,23.6517081405644,23.5014192882018,23.6517081405644,11662.8743412787,0.0,1.0
2025-02-19,25.05,25.2,24.99,25.1,20231,23.5295984480198,23.6704942471097,23.4732401283838,23.5765637143831,21538.2574895854,0.0,1.0
2025-02-20,25.02,25.05,25.0,25.05,10545,23.5014192882018,23.5295984480198,23.4826331816565,23.5295984480198,11226.3815544303,0.0,1.0
2025-02-21,25.0,25.14,24.97,25.07,18242,23.4826331816565,23.6141359274738,23.4544540218385,23.5483845545651,19420.735165094,0.0,1.0
2025-02-24,25.01,25.1,24.99,25.0,8410,23.4920262349292,23.5765637143831,23.4732401283838,23.4826331816565,8953.42521315867,0.0,1.0
2025-02-25,24.97,25.049,24.95,25.02,17863,23.4544540218385,23.5286591426925,23.4356679152932,23.5014192882018,19017.2454913976,0.0,1.0
2025-02-26,24.97,25.0,24.93,24.93,13530,23.4544540218385,23.4826331816565,23.4168818087479,23.4168818087479,14404.2619659973,0.0,1.0
2025-02-27,25.0,25.18,24.96,24.99,12696,23.4826331816565,23.6517081405644,23.4450609685658,23.4732401283838,13516.3717605544,0.0,1.0
2025-02-28,25.025,25.05,24.91,25.0,13910,23.5061158148382,23.5295984480198,23.3980957022025,23.4826331816565,14808.816256247,0.0,1.0
2025-03-03,25.0,25.05,24.96,25.05,27716,23.4826331816565,23.5295984480198,23.4450609685658,23.5295984480198,29506.912390952,0.0,1.0
2025-03-04,25.03,25.09,24.93,25.0,33067,23.5108123414745,23.5671706611105,23.4168818087479,23.4826331816565,35203.6755676002,0.0,1.0
2025-03-05,25.07,25.1,25.0,25.05,23246,23.5483845545651,23.5765637143831,23.4826331816565,23.5295984480198,24748.0763977511,0.0,1.0
2025-03-06,25.07,25.09,24.99,25.03,20239,23.5483845545651,23.5671706611105,23.4732401283838,23.5108123414745,21546.7744220118,0.0,1.0
2025-03-07,25.02,25.09,25.005,25.09,29823,23.5014192882018,23.5671706611105,23.4873297082928,23.5671706611105,31750.0594687315,0.0,1.0
2025-03-10,25.07,25.17,25.005,25.09,40434,23.5483845545651,23.6423150872918,23.4873297082928,23.5671706611105,43046.7057156788,0.0,1.0
2025-03-11,25.03,25.16,25.0,25.16,18525,23.5108123414745,23.6329220340191,23.4826331816565,23.6329220340191,19722.0216496747,0.0,1.0
2025-03-12,25.03,25.16,24.96,25.16,23487,23.5108123414745,23.6329220340191,23.4450609685658,23.6329220340191,25004.6489870937,0.0,1.0
2025-03-13,25.04,25.09,25.0,25.09,21765,23.5202053947471,23.5671706611105,23.4826331816565,23.5671706611105,23171.3792823305,0.0,1.0
2025-03-14,24.55,24.6225,24.521,24.61,29783,23.6210830296742,23.6908397921855,23.5931803246697,23.6788127641663,30954.2390195004,0.597396,1.0
2025-03-17,24.7,24.71,24.53,24.6,47523,23.7654073659044,23.7750289883198,23.6018397848435,23.669191141751,49391.8779479474,0.0,1.0
2025-03-18,24.58,24.715,24.53,24.7,37948,23.6499478969203,23.7798397995274,23.6018397848435,23.7654073659044,39440.3338250679,0.0,1.0
2025-03-19,24.4,24.58,24.35,24.58,78738,23.476758693444,23.6499478969203,23.4286505813673,23.6499478969203,81834.4314514127,0.0,1.0
2025-03-20,24.44,24.5,24.33,24.46,20301,23.5152451831054,23.5729749175975,23.4094073365366,23.5344884279361,21099.3521920182,0.0,1.0
2025-03-21,24.47,24.55,24.44,24.44,16705,23.5441100503515,23.6210830296742,23.5152451831054,23.5152451831054,17361.9367699947,0.0,1.0
2025-03-24,24.52,24.64,24.47,24.48,18016,23.5922181624282,23.7076776314123,23.5441100503515,23.5537316727668,18724.4928373676,0.0,1.0
2025-03-25,24.62,24.66,24.58,24.6,12300,23.6884343865817,23.726920876243,23.6499478969203,23.669191141751,12783.7068105917,0.0,1.0
2025-03-26,24.57,24.6,24.52,24.52,6447,23.6403262745049,23.669191141751,23.5922181624282,23.5922181624282,6700.53315511262,0.0,1.0
2025-03-27,24.61,24.61,24.5999,24.6,2235,23.6788127641663,23.6788127641663,23.6690949255268,23.669191141751,2322.89306680265,0.0,1.0
2025-03-28,24.51,24.6,24.5,24.6,7162,23.5825965400128,23.669191141751,23.5729749175975,23.669191141751,7443.65107133808,0.0,1.0
2025-03-31,24.58,24.65,24.51,24.54,44501,23.6499478969203,23.7172992538277,23.5825965400128,23.6114614072589,46251.0355104182,0.0,1.0
2025-04-01,24.5,24.68,24.42,24.65,17226,23.5729749175975,23.7461641210737,23.4960019382747,23.7172992538277,17903.4254893702,0.0,1.0
2025-04-02,24.44,24.65,24.4,24.55,23099,23.5152451831054,23.7172992538277,23.476758693444,23.6210830296742,24007.3856599886,0.0,1.0
2025-04-03,24.38,24.6399,24.33,24.33,10753,23.4575154486133,23.7075814151882,23.4094073365366,23.4094073365366,11175.8698645767,0.0,1.0
2025-04-04,23.99,24.55,23.9701,24.4544,17621,23.0822721744149,23.6210830296742,23.0631251458083,23.5291003193835,18313.9591633689,0.0,1.0
2025-04-07,24.17,24.22,23.89,23.9,18885,23.2554613778911,23.3035694899678,22.9860559502614,22.9956775726767,19627.6669201647,0.0,1.0
2025-04-08,24.13,24.52,24.11,24.11,36465,23.2169748882297,23.5922181624282,23.197731643399,23.197731643399,37899.0137274983,0.0,1.0
2025-04-09,24.26,24.35,23.97,24.25,24707,23.3420559796292,23.4286505813673,23.0630289295842,23.3324343572139,25678.6214771781,0.0,1.0
2025-04-10,24.11,24.31,23.97,24.31,13908,23.197731643399,23.3901640917059,23.0630289295842,23.3901640917059,14454.9426277813,0.0,1.0
2025-04-11,23.96,24.36,23.93,24.02,9130,23.0534073071688,23.4382722037827,23.0245424399228,23.1111370416609,9489.04416103276,0.0,1.0
2025-04-14,23.91,24.1,23.91,24.1,13939,23.0052991950921,23.1881100209837,23.0052991950921,23.1881100209837,14487.161726247,0.0,1.0
2025-04-15,23.97,24.09,23.9,23.99,25055,23.0630289295842,23.1784883985683,22.9956775726767,23.0822721744149,26040.3068405997,0.0,1.0
2025-04-16,24.08,24.16,23.896,24.09,27970,23.168866776153,23.2458397554757,22.9918289237106,23.1784883985683,29069.9414221342,0.0,1.0
2025-04-17,24.15,24.2,24.08,24.08,10150,23.2362181330604,23.2843262451371,23.168866776153,23.168866776153,10549.1564331306,0.0,1.0
2025-04-21,24.1,24.2,23.94,24.15,55250,23.1881100209837,23.2843262451371,23.0341640623381,23.2362181330604,57422.748071967,0.0,1.0
2025-04-22,24.13,24.2,23.99,24.2,15429,23.2169748882297,23.2843262451371,23.0822721744149,23.2843262451371,16035.7571041155,0.0,1.0
2025-04-23,24.21,24.48,24.2,24.2,7810,23.2939478675525,23.5537316727668,23.2843262451371,23.2843262451371,8117.13416184728,0.0,1.0
2025-04-24,24.16,24.29,24.1,24.265,20777,23.2458397554757,23.3709208468752,23.1881100209837,23.3468667908369,21594.0712523305,0.0,1.0
2025-04-25,24.32,24.38,24.16,24.25,8486,23.3997857141213,23.4575154486133,23.2458397554757,23.3324343572139,8819.71837355135,0.0,1.0
2025-04-28,24.35,24.39,24.1601,24.39,9713,23.4286505813673,23.4671370710287,23.2459359716999,23.4671370710287,10094.9710773397,0.0,1.0
2025-04-29,24.23,24.39,24.2,24.35,29089,23.3131911123832,23.4671370710287,23.2843262451371,23.4286505813673,30232.946944171,0.0,1.0
2025-04-30,24.31,24.3282,24.18,24.23,11082,23.3901640917059,23.4076754445019,23.2650830003064,23.3131911123832,11517.8080386161,0.0,1.0
2025-05-01,24.42,24.478,24.24,24.35,6699,23.4960019382747,23.5518073482837,23.3228127347985,23.4286505813673,6962.44324586621,0.0,1.0
2025-05-02,24.46,24.5,24.25,24.42,9166,23.5344884279361,23.5729749175975,23.3324343572139,23.4960019382747,9526.45988828327,0.0,1.0
2025-05-05,24.45,24.55,24.3375,24.42,16102,23.5248668055208,23.6210830296742,23.4166235533481,23.4960019382747,16735.2233385486,0.0,1.0
2025-05-06,24.5497,24.55,24.31,24.55,15267,23.6207943810018,23.6210830296742,23.3901640917059,23.6210830296742,15867.3863314881,0.0,1.0
2025-05-07,24.65,24.7,24.5,24.5,19597,23.7172992538277,23.7654073659044,23.5729749175975,23.5729749175975,20367.6668591192,0.0,1.0
2025-05-08,24.75,24.8324,24.638,24.75,24945,23.8135154779811,23.8927976466836,23.7057533069293,23.8135154779811,25925.9810073343,0.0,1.0
2025-05-09,24.8,24.85,24.8,24.84,16934,23.8616235900579,23.9097317021346,23.8616235900579,23.9001100797193,17599.9423683383,0.0,1.0
2025-05-12,24.75,24.82,24.57,24.7,27038,23.8135154779811,23.8808668348886,23.6403262745049,23.7654073659044,28101.2898166488,0.0,1.0
2025-05-13,24.69,24.86,24.37,24.75,44393,23.7557857434891,23.91935332455,23.447893826198,23.8135154779811,46138.7883286666,0.0,1.0
2025-05-14,24.28,24.65,24.11,24.65,44121,23.3612992244599,23.7172992538277,23.197731643399,23.7172992538277,45856.0917227739,0.0,1.0
2025-05-15,24.54,24.5754,24.235,24.3,34651,23.6114614072589,23.6455219506092,23.3180019235908,23.3805424692906,36013.6768043752,0.0,1.0
2025-05-16,24.61,24.63,24.365,24.54,10877,23.6788127641663,23.698056008997,23.4430830149903,23.6114614072589,11304.7462584396,0.0,1.0
2025-05-19,24.61,24.64,24.4,24.54,3791,23.6788127641663,23.7076776314123,23.476758693444,23.6114614072589,3940.08394463036,0.0,1.0
2025-05-20,24.775,24.775,24.6,24.73,13536,23.8375695340195,23.8375695340195,23.669191141751,23.7942722331505,14068.3134461927,0.0,1.0
2025-05-21,24.685,24.84,24.64,24.67,12366,23.7509749322814,23.9001100797193,23.7076776314123,23.7365424986584,12852.302310551,0.0,1.0
2025-05-22,24.75,24.75,24.6,24.6,3603,23.8135154779811,23.8135154779811,23.669191141751,23.669191141751,3744.69070232213,0.0,1.0
2025-05-23,24.7691,24.77,24.6475,24.6475,1334,23.8318927767945,23.8327587228118,23.7148938482239,23.7148938482239,1386.46055978288,0.0,1.0
2025-05-27,24.795,24.86,24.7304,24.77,8237,23.8568127788502,23.91935332455,23.7946570980471,23.8327587228118,8560.92626006865,0.0,1.0
2025-05-28,24.84,24.86,24.69,24.69,2129,23.9001100797193,23.91935332455,23.7557857434891,23.7557857434891,2212.72453656503,0.0,1.0
2025-05-29,24.84,24.86,24.82,24.86,5138,23.9001100797193,23.91935332455,23.8808668348886,23.91935332455,5340.05573925369,0.0,1.0
2025-05-30,24.8,24.86,24.8,24.839,6550,23.8616235900579,23.91935332455,23.8616235900579,23.8991479174777,6807.58370807935,0.0,1.0
2025-06-02,24.88,24.9,24.66,24.7,6758,23.9385965693806,23.9578398142113,23.726920876243,23.7654073659044,7023.76346552677,0.0,1.0
2025-06-03,24.95,25.0,24.79,24.9,23765,24.0059479262881,24.0540560383648,23.8520019676425,23.9578398142113,24699.576614123,0.0,1.0
2025-06-04,24.97,25.0,24.76,24.76,9346,24.0251911711188,24.0540560383648,23.8231371003965,23.8231371003965,9713.53852453581,0.0,1.0
2025-06-05,24.825,24.91,24.57,24.91,8722,23.8856776460962,23.9674614366267,23.6403262745049,23.9674614366267,9064.99925219362,0.0,1.0
2025-06-06,24.9199,24.9199,24.61,24.85,10563,23.9769868428179,23.9769868428179,23.6788127641663,23.9097317021346,10978.3979707545,0.0,1.0
2025-06-09,24.8917,24.96,24.851,24.94,5224,23.9498538676066,24.0155695487034,23.9106938643761,23.9963263038727,5429.43775435214,0.0,1.0
2025-06-10,24.91,24.91,24.77,24.86,4299,23.9674614366267,23.9674614366267,23.8327587228118,23.91935332455,4468.06142916536,0.0,1.0
2025-06-11,24.9,24.9799,24.771,24.92,7808,23.9578398142113,24.03471657731,23.8337208850534,23.977083059042,8115.05551033339,0.0,1.0
2025-06-12,24.88,24.979,24.81,24.96,4219,23.9385965693806,24.0338506312926,23.8712452124732,24.0155695487034,4384.91536860868,0.0,1.0
2025-06-13,24.76,24.77,24.6818,24.77,2719,24.2891844361398,24.2989942844581,24.2124714222906,24.2989942844581,2771.70442577031,0.484375,1.0
2025-06-16,24.38,24.8188,24.35,24.57,16869,23.916410200044,24.3468663442515,23.886980655089,24.1027973180919,17195.9845378151,0.0,1.0
2025-06-17,24.454,24.4594,24.3692,24.38,5360,23.9890030775995,23.9943003956914,23.9058155638602,23.916410200044,5463.8969187675,0.0,1.0
2025-06-18,24.59,24.59,24.44,24.44,8515,24.1224170147285,24.1224170147285,23.9752692899538,23.9752692899538,8680.05266106443,0.0,1.0
2025-06-20,24.53,24.64,24.46,24.5,10950,24.0635579248186,24.1714662563201,23.9948889865905,24.0341283798637,11162.2521008404,0.0,1.0
2025-06-23,24.499,24.6,24.45,24.6,4731,24.0331473950319,24.1322268630468,23.9850791382721,24.1322268630468,4822.70453781512,0.0,1.0
2025-06-24,24.63,24.64,24.5,24.5,10075,24.1616564080018,24.1714662563201,24.0341283798637,24.0341283798637,10270.2913165266,0.0,1.0
2025-06-25,24.6899,24.69,24.6401,24.69,6839,24.2204173994284,24.2205154979116,24.1715643548033,24.2205154979116,6971.56549019609,0.0,1.0
2025-06-26,24.68,24.72,24.64,24.72,2283,24.2107056495933,24.2499450428666,24.1714662563201,24.2499450428666,2327.2531092437,0.0,1.0
2025-06-27,24.86,24.86,24.691,24.691,4965,24.3872829193229,24.3872829193229,24.2214964827435,24.2214964827435,5061.24033613446,0.0,1.0
2025-06-30,24.75,24.9003,24.66,24.87,9842,24.2793745878215,24.4268166080457,24.1910859529567,24.3970927676412,10032.7749019608,0.0,1.0
2025-07-01,24.84,24.85,24.76,24.76,3240,24.3676632226863,24.3774730710046,24.2891844361398,24.2891844361398,3302.80336134454,0.0,1.0
2025-07-02,24.8416,24.92,24.78,24.92,5415,24.3692327984172,24.4461420092328,24.3088041327764,24.4461420092328,5519.96302521009,0.0,1.0
2025-07-03,24.815,24.84,24.76,24.77,2094,24.3431386018905,24.3676632226863,24.2891844361398,24.2989942844581,2134.58957983194,0.0,1.0
2025-07-07,24.85,24.85,24.75,24.75,2785,24.3774730710046,24.3774730710046,24.2793745878215,24.2793745878215,2838.9837535014,0.0,1.0
2025-07-08,24.75,24.85,24.52,24.85,32424,24.2793745878215,24.3774730710046,24.0537480765003,24.3774730710046,33052.4988235294,0.0,1.0
2025-07-09,24.72,24.8,24.57,24.8,2638,24.2499450428666,24.3284238294131,24.1027973180919,24.3284238294131,2689.13434173669,0.0,1.0
2025-07-10,24.75,24.8,24.69,24.7,4079,24.2793745878215,24.3284238294131,24.2205154979116,24.2303253462299,4158.06633053221,0.0,1.0
2025-07-11,24.7,24.8,24.69,24.75,14425,24.2303253462299,24.3284238294131,24.2205154979116,24.2793745878215,14704.6106442577,0.0,1.0
2025-07-14,24.7819,24.8182,24.7,24.7,9606,24.3106680039569,24.3462777533524,24.2303253462299,24.2303253462299,9792.20033613446,0.0,1.0
2025-07-15,24.855,24.895,24.79,24.79,5341,24.3823779951638,24.421617388437,24.3186139810947,24.3186139810947,5444.52862745097,0.0,1.0
2025-07-16,24.87,24.9,24.87,24.9,6230,24.3970927676412,24.4265223125962,24.3970927676412,24.4265223125962,6350.76078431374,0.0,1.0
2025-07-17,24.85,24.9,24.81,24.81,17410,24.3774730710046,24.4265223125962,24.3382336777314,24.3382336777314,17747.4711484594,0.0,1.0
2025-07-18,24.76,24.8555,24.76,24.78,12385,24.2891844361398,24.3828684875797,24.2891844361398,24.3088041327764,12625.0677871149,0.0,1.0
2025-07-21,24.87,24.87,24.79,24.83,32089,24.3970927676412,24.3970927676412,24.3186139810947,24.357853374368,32711.0052661065,0.0,1.0
2025-07-22,24.825,24.85,24.8,24.8,2221,24.3529484502088,24.3774730710046,24.3284238294131,24.3284238294131,2264.05131652661,0.0,1.0
2025-07-23,24.795,24.8604,24.73,24.73,3226,24.3235189052539,24.3876753132557,24.2597548911849,24.2597548911849,3288.53198879552,0.0,1.0
2025-07-24,24.7902,24.81,24.76,24.79,14961,24.3188101780611,24.3382336777314,24.2891844361398,24.3186139810947,15251.0003361345,0.0,1.0
2025-07-25,24.783,24.898,24.783,24.81,17876,24.3117470872719,24.4245603429325,24.3117470872719,24.3382336777314,18222.5039775911,0.0,1.0
2025-07-28,24.76,24.8439,24.7101,24.77,10594,24.2891844361398,24.3714890635304,24.2402332930314,24.2989942844581,10799.3514845938,0.0,1.0
2025-07-29,24.86,24.9,24.785,24.785,9873,24.3872829193229,24.4265223125962,24.3137090569356,24.3137090569356,10064.3757983193,0.0,1.0
2025-07-30,24.85,24.95,24.83,24.872,7540,24.3774730710046,24.4755715541877,24.357853374368,24.3990547373049,7686.15350140056,0.0,1.0
2025-07-31,24.82,24.99,24.8,24.93,5173,24.3480435260497,24.514810947461,24.3284238294131,24.4559518575511,5273.27215686274,0.0,1.0
2025-08-01,24.89,24.9235,24.73,24.86,6257,24.4167124642779,24.4495754561442,24.2597548911849,24.3872829193229,6378.28414565825,0.0,1.0
2025-08-04,24.9,24.9999,24.78,24.9,8150,24.4265223125962,24.5245226972961,24.3088041327764,24.4265223125962,8307.97759103641,0.0,1.0
2025-08-05,24.97,24.9999,24.8,24.92,2713,24.4951912508244,24.5245226972961,24.3284238294131,24.4461420092328,2765.58812324929,0.0,1.0
2025-08-06,24.99,24.99,24.85,24.92,8605,24.514810947461,24.514810947461,24.3774730710046,24.4461420092328,8771.79719887954,0.0,1.0
2025-08-07,24.87,25.0,24.85,25.0,3779,24.3970927676412,24.5246207957793,24.3774730710046,24.5246207957793,3852.2512044818,0.0,1.0
2025-08-08,24.72,24.95,24.66,24.95,10439,24.2499450428666,24.4755715541877,24.1910859529567,24.4755715541877,10641.3470028011,0.0,1.0
2025-08-11,24.82,24.86,24.71,24.75,15390,24.3480435260497,24.3872829193229,24.2401351945483,24.2793745878215,15688.3159663865,0.0,1.0
2025-08-12,24.925,24.97,24.8001,24.97,22663,24.451046933392,24.4951912508244,24.3285219278962,24.4951912508244,23102.2940056022,0.0,1.0
2025-08-13,24.85,24.8606,24.75,24.85,11984,24.3774730710046,24.387871510222,24.2793745878215,24.3774730710046,12216.2949019608,0.0,1.0
2025-08-14,24.75,24.8999,24.7,24.8495,14213,24.2793745878215,24.426424214113,24.2303253462299,24.3769825785887,14488.5012885154,0.0,1.0
2025-08-15,24.88,24.97,24.85,24.8502,7476,24.4069026159596,24.4951912508244,24.3774730710046,24.377669267971,7620.91294117646,0.0,1.0
2025-08-18,25.0,25.49,24.7895,24.98,10715,24.5246207957793,25.0053033633766,24.3181234886788,24.5050010991427,10922.6969187675,0.0,1.0
2025-08-19,24.85,25.0,24.8001,25.0,17420,24.3774730710046,24.5246207957793,24.3285219278962,24.5246207957793,17757.6649859944,0.0,1.0
2025-08-20,24.7862,24.9078,24.7838,24.865,26676,24.3148862387338,24.4341739942845,24.3125318751374,24.3921878434821,27193.0810084033,0.0,1.0
2025-08-21,24.99,25.0512,24.795,24.85,7345,24.514810947461,24.5748472191691,24.3235189052539,24.3774730710046,7487.37366946778,0.0,1.0
2025-08-22,24.85,24.95,24.8,24.8,4809,24.3774730710046,24.4755715541877,24.3284238294131,24.3284238294131,4902.21647058824,0.0,1.0
2025-08-25,24.96,25.02,24.852,24.852,9033,24.485381402506,24.5442404924159,24.3794350406683,24.3794350406683,9208.09344537817,0.0,1.0
2025-08-26,25.04,25.12,24.96,25.008,3238,24.5638601890525,24.642338975599,24.485381402506,24.5324686744339,3300.76459383754,0.0,1.0
2025-08-27,25.16,25.16,25.0968,25.14,6736,24.6815783688723,24.6815783688723,24.6195801275006,24.6619586722357,6866.56896358543,0.0,1.0
2025-08-28,25.149,25.1499,25.07,25.0931,1919,24.6707875357221,24.6716704220708,24.5932897340075,24.6159504836228,1956.19742296919,0.0,1.0
2025-08-29,25.185,25.19,25.09,25.1195,3714,24.7061029896681,24.7110079138272,24.6129094306441,24.6418484831831,3785.99126050419,0.0,1.0
2025-09-02,25.2,25.26,25.105,25.21,7833,24.7208177621455,24.7796768520554,24.6276242031216,24.7306276104638,7984.83294117648,0.0,1.0
2025-09-03,25.2068,25.2125,25.11,25.1395,2331,24.727488459002,24.7330800725434,24.6325291272807,24.6614681798197,2376.18352941176,0.0,1.0
2025-09-04,25.2201,25.25,25.17,25.2068,3090,24.7405355572653,24.7698670037371,24.6913882171906,24.727488459002,3149.89579831933,0.0,1.0
2025-09-05,25.23,25.25,25.1582,25.25,7331,24.7502473071005,24.7698670037371,24.679812596175,24.7698670037371,7473.10229691876,0.0,1.0
2025-09-08,25.309,25.309,25.23,25.23,4560,24.8277451088151,24.8277451088151,24.7502473071005,24.7502473071005,4648.38991596639,0.0,1.0
2025-09-09,25.39,25.39,25.21,25.21,4015,24.9072048801935,24.9072048801935,24.7306276104638,24.7306276104638,4092.82577030812,0.0,1.0
2025-09-10,25.28,25.2999,25.21,25.2109,8974,24.799296548692,24.8188181468455,24.7306276104638,24.7315104968125,9147.94980392158,0.0,1.0
2025-09-11,25.273,25.3415,25.22,25.22,3629,24.7924296548692,24.8596271158496,24.7404374587822,24.7404374587822,3699.34364145658,0.0,1.0
2025-09-12,25.36,25.449,25.3,25.3,5010,24.8777753352385,24.9650829852715,24.8189162453286,24.8189162453286,5107.11260504202,0.0,1.0
2025-09-15,24.99,25.5,24.9001,25.0,17623,24.99,25.5,24.9001,25.0,17623,0.4844,1.0
2025-09-16,25.08,25.311,24.98,25.2662,11506,25.08,25.311,24.98,25.2662,11506,0.0,1.0
2025-09-17,25.04,25.1354,25.04,25.1354,10111,25.04,25.1354,25.04,25.1354,10111,0.0,1.0
2025-09-18,25.0002,25.04,25.0,25.03,5615,25.0002,25.04,25.0,25.03,5615,0.0,1.0
2025-09-19,25.1086,25.1086,25.0,25.108,2749,25.1086,25.1086,25.0,25.108,2749,0.0,1.0
2025-09-22,25.1,25.2,25.1,25.1,3278,25.1,25.2,25.1,25.1,3278,0.0,1.0
2025-09-23,25.1,25.1,25.01,25.07,1596,25.1,25.1,25.01,25.07,1596,0.0,1.0
2025-09-24,25.09,25.336,25.05,25.28,8434,25.09,25.336,25.05,25.28,8434,0.0,1.0
2025-09-25,25.1,25.3,25.0,25.2622,7437,25.1,25.3,25.0,25.2622,7437,0.0,1.0
2025-09-26,25.09,25.14,24.88,25.02,4168,25.09,25.14,24.88,25.02,4168,0.0,1.0
2025-09-29,25.0872,25.0872,24.9301,24.9301,1362,25.0872,25.0872,24.9301,24.9301,1362,0.0,1.0
2025-09-30,25.04,25.1599,24.94,25.09,3387,25.04,25.1599,24.94,25.09,3387,0.0,1.0
2025-10-01,25.0553,25.075,25.0,25.06,2665,25.0553,25.075,25.0,25.06,2665,0.0,1.0
2025-10-02,25.06,25.093,25.0,25.0,1666,25.06,25.093,25.0,25.0,1666,0.0,1.0
2025-10-03,25.1485,25.15,25.1485,25.15,1248,25.1485,25.15,25.1485,25.15,1248,0.0,1.0
2025-10-06,25.12,25.25,25.056,25.25,2782,25.12,25.25,25.056,25.25,2782,0.0,1.0
2025-10-07,25.186,25.2487,25.12,25.12,4391,25.186,25.2487,25.12,25.12,4391,0.0,1.0
2025-10-08,25.18,25.3,25.18,25.3,1375,25.18,25.3,25.18,25.3,1375,0.0,1.0
2025-10-09,25.113,25.133,25.113,25.133,1208,25.113,25.133,25.113,25.133,1208,0.0,1.0
2025-10-10,25.0315,25.18,25.0315,25.1,2068,25.0315,25.18,25.0315,25.1,2068,0.0,1.0
2025-10-13,25.0896,25.14,25.05,25.1104,1997,25.0896,25.14,25.05,25.1104,1997,0.0,1.0
2025-10-14,25.05,25.13,25.05,25.09,2603,25.05,25.13,25.05,25.09,2603,0.0,1.0
2025-10-15,25.132,25.2,25.05,25.08,7968,25.132,25.2,25.05,25.08,7968,0.0,1.0
2025-10-16,25.16,25.3,25.16,25.2837,2687,25.16,25.3,25.16,25.2837,2687,0.0,1.0
2025-10-17,25.22,25.3,25.18,25.3,2242,25.22,25.3,25.18,25.3,2242,0.0,1.0
2025-10-20,25.1069,25.234,25.0976,25.234,3497,25.1069,25.234,25.0976,25.234,3497,0.0,1.0
2025-10-21,25.0,25.2194,25.0,25.2194,18040,25.0,25.2194,25.0,25.2194,18040,0.0,1.0
2025-10-22,25.15,25.2972,25.0,25.168,6519,25.15,25.2972,25.0,25.168,6519,0.0,1.0
2025-10-23,25.11,25.25,25.1,25.25,1312,25.11,25.25,25.1,25.25,1312,0.0,1.0
2025-10-24,25.22,25.2999,25.2025,25.2475,3851,25.22,25.2999,25.2025,25.2475,3851,0.0,1.0
2025-10-27,25.17,25.23,25.17,25.22,2553,25.17,25.23,25.17,25.22,2553,0.0,1.0
2025-10-28,25.256,25.299,25.2,25.299,682,25.256,25.299,25.2,25.299,682,0.0,1.0
2025-10-29,25.0,25.3,24.948,25.19,14009,25.0,25.3,24.948,25.19,14009,0.0,1.0
2025-10-30,25.08,25.1,25.069,25.085,2114,25.08,25.1,25.069,25.085,2114,0.0,1.0
2025-10-31,25.0415,25.1499,25.0415,25.1,6568,25.0415,25.1499,25.0415,25.1,6568,0.0,1.0
2025-11-03,25.08,25.258,25.05,25.05,12385,25.08,25.258,25.05,25.05,12385,0.0,1.0
2025-11-04,25.19,25.19,25.08,25.08,763,25.19,25.19,25.08,25.08,763,0.0,1.0
2025-11-05,25.03,25.28,24.95,25.0601,16660,25.03,25.28,24.95,25.0601,16660,0.0,1.0
2025-11-06,25.0991,25.0991,25.02,25.06,6138,25.0991,25.0991,25.02,25.06,6138,0.0,1.0
2025-11-07,25.09,25.12,25.09,25.12,914,25.09,25.12,25.09,25.12,914,0.0,1.0
2025-11-10,25.0603,25.09,25.04,25.05,8450,25.0603,25.09,25.04,25.05,8450,0.0,1.0
2025-11-11,25.03,25.1,25.028,25.04,6320,25.03,25.1,25.028,25.04,6320,0.0,1.0
2025-11-12,25.04,25.09,25.04,25.065,1009,25.04,25.09,25.04,25.065,1009,0.0,1.0
2025-11-13,25.17,25.17,25.06,25.13,3045,25.17,25.17,25.06,25.13,3045,0.0,1.0
2025-11-14,25.2,25.23,25.197,25.21,1172,25.2,25.23,25.197,25.21,1172,0.0,1.0
2025-11-17,25.239,25.3,25.2,25.2,13669,25.239,25.3,25.2,25.2,13669,0.0,1.0
2025-11-18,25.17,25.3,25.17,25.24,16869,25.17,25.3,25.17,25.24,16869,0.0,1.0
2025-11-19,25.25,25.29,25.1699,25.17,2718,25.25,25.29,25.1699,25.17,2718,0.0,1.0
2025-11-20,25.27,25.272,25.2199,25.22,1251,25.27,25.272,25.2199,25.22,1251,0.0,1.0
2025-11-21,25.22,25.241,25.2122,25.2122,2153,25.22,25.241,25.2122,25.2122,2153,0.0,1.0
2025-11-24,25.26,25.26,25.17,25.2,11222,25.26,25.26,25.17,25.2,11222,0.0,1.0
2025-11-25,25.2514,25.27,25.18,25.2136,4950,25.2514,25.27,25.18,25.2136,4950,0.0,1.0
2025-11-26,25.19,25.275,25.1875,25.25,11646,25.19,25.275,25.1875,25.25,11646,0.0,1.0