date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-18,24.196,24.79,24.196,24.79,274,24.0262520067898,24.6160847763399,24.0262520067898,24.6160847763399,275.935838770294,0.0,1.0
2024-12-19,24.2118,24.31,24.2118,24.31,205,24.0419411612661,24.1394522352893,24.0419411612661,24.1394522352893,206.448346525219,0.0,1.0
2024-12-20,24.4349,24.4349,24.4349,24.4349,53,24.2634759944085,24.2634759944085,24.2634759944085,24.2634759944085,53.3744505650568,0.0,1.0
2024-12-23,24.4835,24.4835,24.4835,24.4835,0,24.3117350391899,24.3117350391899,24.3117350391899,24.3117350391899,0,0.0,1.0
2024-12-24,24.5907,24.5907,24.5907,24.5907,5,24.4181829733579,24.4181829733579,24.4181829733579,24.4181829733579,5.03532552500535,0.0,1.0
2024-12-26,24.7114,24.7114,24.7114,24.7114,41,24.5380361977429,24.5380361977429,24.5380361977429,24.5380361977429,41.2896693050439,0.0,1.0
2024-12-27,24.5477,24.5477,24.445,24.445,106,24.3754846415554,24.3754846415554,24.2735051374598,24.2735051374598,106.748901130114,0.0,1.0
2024-12-30,24.2768,24.32,24.2768,24.32,809,24.1064851512,24.1493820798946,24.1064851512,24.1493820798946,814.715669945867,0.0,1.0
2024-12-31,24.2892,24.29,24.22,24.22,2144,24.1187981585105,24.1195925460789,24.0500836338424,24.0500836338424,2159.14758512229,0.0,1.0
2025-01-02,24.1239,24.1239,24.1,24.1,103,23.9546578271862,23.9546578271862,23.9309254985797,23.9309254985797,103.72770581511,0.0,1.0
2025-01-03,24.2695,24.2695,24.2695,24.2695,5,24.0992363646382,24.0992363646382,24.0992363646382,24.0992363646382,5.03532552500536,0.0,1.0
2025-01-06,24.1541,24.1541,24.1541,24.1541,10,23.984645957894,23.984645957894,23.984645957894,23.984645957894,10.0706510500107,0.0,1.0
2025-01-07,24.0696,24.0696,24.0696,24.0696,6,23.9007387709799,23.9007387709799,23.9007387709799,23.9007387709799,6.04239063000642,0.0,1.0
2025-01-08,24.1973,24.1973,24.1973,24.1973,15,24.0275428865885,24.0275428865885,24.0275428865885,24.0275428865885,15.1059765750161,0.0,1.0
2025-01-10,23.9738,24.06,23.88,24.01,2336,23.8056108596619,23.8912061201589,23.7124689172649,23.8415568971328,2352.5040852825,0.0,1.0
2025-01-13,24.1224,24.1224,23.77,23.77,210,23.9531683504954,23.9531683504954,23.6032406266075,23.6032406266075,211.483672050225,0.0,1.0
2025-01-14,24.2317,24.2317,24.2317,24.2317,3,24.0617015520305,24.0617015520305,24.0617015520305,24.0617015520305,3.02119531500321,0.0,1.0
2025-01-15,24.3817,24.3817,24.3817,24.3817,4,24.2106492211088,24.2106492211088,24.2106492211088,24.2106492211088,4.02826042000428,0.0,1.0
2025-01-16,24.6246,24.6246,24.6246,24.6246,4,24.4518451465696,24.4518451465696,24.4518451465696,24.4518451465696,4.02826042000428,0.0,1.0
2025-01-17,24.804,24.804,24.804,24.804,10,24.6299865587872,24.6299865587872,24.6299865587872,24.6299865587872,10.0706510500107,0.0,1.0
2025-01-21,25.4288,25.45,25.3363,25.3363,507,25.2504032497213,25.2714545202844,25.1585521871231,25.1585521871231,510.582008235544,0.0,1.0
2025-01-22,25.4483,25.4483,25.33,25.37,453,25.2697664467015,25.2697664467015,25.1522963850218,25.1920157634426,456.200492565485,0.0,1.0
2025-01-23,25.5152,25.5152,25.5152,25.5152,25,25.3361971071104,25.3361971071104,25.3361971071104,25.3361971071104,25.1766276250268,0.0,1.0
2025-01-24,25.3986,25.53,25.3986,25.53,401,25.2204151190136,25.3508932771262,25.2204151190136,25.3508932771262,403.833107105429,0.0,1.0
2025-01-27,25.2375,25.2375,25.17,25.17,184,25.0604453224235,25.0604453224235,24.9934188713383,24.9934188713383,185.299979320197,0.0,1.0
2025-01-28,25.1619,25.1619,25.1619,25.1619,6,24.985375697208,24.985375697208,24.985375697208,24.985375697208,6.04239063000643,0.0,1.0
2025-01-29,24.843,24.843,24.843,24.843,51,24.6687129527476,24.6687129527476,24.6687129527476,24.6687129527476,51.3603203550545,0.0,1.0
2025-01-30,25.1532,25.1532,25.1532,25.1532,51,24.9767367324015,24.9767367324015,24.9767367324015,24.9767367324015,51.3603203550546,0.0,1.0
2025-01-31,25.142,25.41,25.142,25.41,13496,24.9656153064436,25.2317351418635,24.9656153064436,25.2317351418635,13591.3506570945,0.0,1.0
2025-02-03,25.0316,25.0316,24.805,24.805,487,24.855989822002,24.855989822002,24.6309795432477,24.6309795432477,490.440706135522,0.0,1.0
2025-02-04,25.1213,25.1213,25.1213,25.1213,10,24.9450605281108,24.9450605281108,24.9450605281108,24.9450605281108,10.0706510500107,0.0,1.0
2025-02-05,25.2066,25.2066,25.2066,25.2066,30,25.0297621025934,25.0297621025934,25.0297621025934,25.0297621025934,30.2119531500321,0.0,1.0
2025-02-06,25.1515,25.1515,25.1515,25.1515,10,24.9750486588186,24.9750486588186,24.9750486588186,24.9750486588186,10.0706510500107,0.0,1.0
2025-02-07,25.046,25.2081,25.046,25.2081,276,24.8702887982335,25.0312515792841,24.8702887982335,25.0312515792841,277.949968980296,0.0,1.0
2025-02-10,25.262,25.262,25.19,25.19,110,25.0847734417063,25.0847734417063,25.0132785605487,25.0132785605487,110.777161550118,0.0,1.0
2025-02-11,25.2965,25.2965,25.18,25.18,102,25.1190314055943,25.1190314055943,25.0033487159435,25.0033487159435,102.720640710109,0.0,1.0
2025-02-12,25.2326,25.2326,25.2326,25.2326,8,25.0555796985669,25.0555796985669,25.0555796985669,25.0555796985669,8.05652084000858,0.0,1.0
2025-02-13,25.2246,25.2246,25.2246,25.2246,8,25.0476358228828,25.0476358228828,25.0476358228828,25.0476358228828,8.05652084000855,0.0,1.0
2025-02-14,25.0201,25.025,24.73,25.0001,13558,24.844570500706,24.8494361245626,24.5565057087086,24.8247108114956,13653.7886936045,0.0,1.0
2025-02-18,25.3915,25.3915,25.3915,25.3915,76,25.2133649293439,25.2133649293439,25.2133649293439,25.2133649293439,76.5369479800813,0.0,1.0
2025-02-19,25.3561,25.39,25.31,25.36,1359,25.1782132794414,25.2118754526531,25.1324366958113,25.1820859188374,1368.60147769645,0.0,1.0
2025-02-20,25.2329,25.2329,25.09,25.09,218,25.0558775939051,25.0558775939051,24.9139801144965,24.9139801144965,219.540192890233,0.0,1.0
2025-02-21,24.8331,24.9,24.8331,24.89,5035,24.6588824065884,24.7253130669973,24.6588824065884,24.7153832223921,5070.57280368039,0.0,1.0
2025-02-24,24.8637,24.8637,24.8637,24.8637,1,24.6892677310804,24.6892677310804,24.6892677310804,24.6892677310804,1.00706510500107,0.0,1.0
2025-02-25,25.049,25.049,25.049,25.049,108,24.8732677516151,24.8732677516151,24.8732677516151,24.8732677516151,108.763031340116,0.0,1.0
2025-02-26,24.9614,24.9614,24.9614,24.9614,230,24.7862823128734,24.7862823128734,24.7862823128734,24.7862823128734,231.624974150246,0.0,1.0
2025-02-27,24.9352,25.18,24.9352,25.18,1918,24.7602661200077,25.0033487159435,24.7602661200077,25.0033487159435,1931.55087139205,0.0,1.0
2025-02-28,25.1481,25.1481,25.1481,25.1481,29,24.9716725116528,24.9716725116528,24.9716725116528,24.9716725116528,29.2048880450311,0.0,1.0
2025-03-03,25.3283,25.3283,25.25,25.26,355,25.1506083114389,25.1506083114389,25.07285762818,25.0827874727852,357.50811227538,0.0,1.0
2025-03-04,25.0209,25.35,25.02,25.16,2737,24.8453648882744,25.1721560742322,24.84447120226,24.983489026733,2756.33719238793,0.0,1.0
2025-03-05,25.6103,25.6103,25.4699,25.4699,250,25.4306299293061,25.4306299293061,25.2912149110488,25.2912149110488,251.766276250267,0.0,1.0
2025-03-06,25.3006,25.35,25.3006,25.35,385,25.1568089036042,25.2059281482007,25.1568089036042,25.2059281482007,387.200580062619,0.0339444,1.0
2025-03-07,25.5077,25.5077,25.5077,25.5077,11,25.3627318905664,25.3627318905664,25.3627318905664,25.3627318905664,11.0628737160748,0.0,1.0
2025-03-10,25.076,25.25,25.076,25.12,5385,24.9334853745278,25.106496478977,24.9334853745278,24.9772353089862,5415.77954191482,0.0,1.0
2025-03-11,24.9635,24.9635,24.95,24.95,158,24.8216247466512,24.8216247466512,24.808201471306,24.808201471306,158.903095194529,0.0,1.0
2025-03-12,24.952,24.952,24.952,24.952,2,24.8101901046904,24.8101901046904,24.8101901046904,24.8101901046904,2.01143158474088,0.0,1.0
2025-03-13,24.8738,24.8738,24.859,24.859,189,24.7324345393575,24.7324345393575,24.7177186523124,24.7177186523124,190.080284758013,0.0,1.0
2025-03-14,25.3695,25.3695,25.3695,25.3695,3,25.2253173236993,25.2253173236993,25.2253173236993,25.2253173236993,3.01714737711132,0.0,1.0
2025-03-17,25.632,25.632,25.632,25.632,13,25.4863254554114,25.4863254554114,25.4863254554114,25.4863254554114,13.0743053008157,0.0,1.0
2025-03-18,25.5481,25.5481,25.51,25.51,158,25.4029022849327,25.4029022849327,25.3650188189585,25.3650188189585,158.90309519453,0.0,1.0
2025-03-19,25.8106,25.8106,25.8106,25.8106,158,25.6639104166449,25.6639104166449,25.6639104166449,25.6639104166449,158.903095194529,0.0,1.0
2025-03-20,25.6158,25.6158,25.6158,25.6158,10,25.4702175249972,25.4702175249972,25.4702175249972,25.4702175249972,10.0571579237044,0.0,1.0
2025-03-21,25.3952,25.3952,25.3952,25.3952,19,25.2508712626898,25.2508712626898,25.2508712626898,25.2508712626898,19.1086000550383,0.0,1.0
2025-03-24,25.6846,25.6846,25.6,25.6,564,25.5386265134231,25.5386265134231,25.4545073212598,25.4545073212598,567.223706896927,0.0,1.0
2025-03-25,25.8526,25.8526,25.8526,25.8526,95,25.7056717177188,25.7056717177188,25.7056717177188,25.7056717177188,95.5430002751919,0.0,1.0
2025-03-26,25.6055,25.6055,25.6055,25.6055,62,25.4599760630671,25.4599760630671,25.4599760630671,25.4599760630671,62.3543791269674,0.0,1.0
2025-03-27,25.5742,25.5742,25.5742,25.5742,62,25.4288539506001,25.4288539506001,25.4288539506001,25.4288539506001,62.3543791269674,0.0,1.0
2025-03-28,25.1382,25.1382,25.1382,25.1382,62,24.9953318727849,24.9953318727849,24.9953318727849,24.9953318727849,62.3543791269673,0.0,1.0
2025-03-31,25.1474,25.1474,24.92,24.92,216,25.0044795863535,25.0044795863535,24.7783719705389,24.7783719705389,217.234611152015,0.0,1.0
2025-04-01,25.2423,25.2423,25.2423,25.2423,8,25.0988402404468,25.0988402404468,25.0988402404468,25.0988402404468,8.04572633896351,0.0,1.0
2025-04-02,25.476,25.476,25.476,25.476,8,25.3312120514225,25.3312120514225,25.3312120514225,25.3312120514225,8.04572633896351,0.0,1.0
2025-04-03,24.6096,24.9499,24.6096,24.9499,172,24.4697360692686,24.8081020396367,24.4697360692686,24.8081020396367,172.983116287716,0.0,1.0
2025-04-04,22.8501,23.9,22.8501,23.9,7752,22.7202358492781,23.7641689444574,22.7202358492781,23.7641689444574,7796.30882245565,0.0,1.0
2025-04-07,22.6748,22.6748,22.6748,22.6748,5,22.545932133129,22.545932133129,22.545932133129,22.545932133129,5.0285789618522,0.0,1.0
2025-04-08,22.7475,22.7475,22.7475,22.7475,24,22.6182189566546,22.6182189566546,22.6182189566546,22.6182189566546,24.1371790168906,0.0,1.0
2025-04-09,24.6695,24.6695,24.6695,24.6695,65,24.5292956391336,24.5292956391336,24.5292956391336,24.5292956391336,65.3715265040785,0.0,1.0
2025-04-10,24.2847,24.2847,24.14,24.14,4000,24.1466825759609,24.1466825759609,24.0028049505942,24.0028049505942,4022.86316948176,0.0,1.0
2025-04-11,24.727,24.727,24.727,24.727,104,24.5864688489372,24.5864688489372,24.5864688489372,24.5864688489372,104.594442406526,0.0,1.0
2025-04-14,24.9779,24.9779,24.9779,24.9779,2,24.8359429070194,24.8359429070194,24.8359429070194,24.8359429070194,2.01143158474088,0.0,1.0
2025-04-15,25.0008,25.0008,25.0008,25.0008,38,24.8587127592716,24.8587127592716,24.8587127592716,24.8587127592716,38.2172001100767,0.0,1.0
2025-04-16,24.867,24.867,24.867,24.867,33,24.7256731858503,24.7256731858503,24.7256731858503,24.7256731858503,33.1886211482245,0.0,1.0
2025-04-17,24.8855,24.8855,24.8855,24.8855,39,24.7440680446567,24.7440680446567,24.7440680446567,24.7440680446567,39.2229159024472,0.0,1.0
2025-04-21,24.4922,24.4922,24.4922,24.4922,17,24.3530032896,24.3530032896,24.3530032896,24.3530032896,17.0971684702975,0.0,1.0
2025-04-22,24.5041,24.5041,24.5041,24.5041,55,24.3648356582376,24.3648356582376,24.3648356582376,24.3648356582376,55.3143685803742,0.0,1.0
2025-04-23,24.7845,24.7845,24.7845,24.7845,4,24.6436420587408,24.6436420587408,24.6436420587408,24.6436420587408,4.02286316948176,0.0,1.0
2025-04-24,25.2485,25.2485,25.2485,25.2485,4,25.1050050039386,25.1050050039386,25.1050050039386,25.1050050039386,4.02286316948176,0.0,1.0
2025-04-25,25.476,25.476,25.476,25.476,31,25.3312120514225,25.3312120514225,25.3312120514225,25.3312120514225,31.1771895634836,0.0,1.0
2025-04-28,25.6098,25.6098,25.6098,25.6098,65,25.4642516248438,25.4642516248438,25.4642516248438,25.4642516248438,65.3715265040785,0.0,1.0
2025-04-29,25.8297,25.8297,25.8297,25.8297,1,25.6829018654666,25.6829018654666,25.6829018654666,25.6829018654666,1.00571579237044,0.0,1.0
2025-04-30,25.9284,25.9284,25.9284,25.9284,15,25.7810409229904,25.7810409229904,25.7810409229904,25.7810409229904,15.0857368855566,0.0,1.0
2025-05-01,26.0153,26.0153,26.0153,26.0153,18,25.8674470435457,25.8674470435457,25.8674470435457,25.8674470435457,18.1028842626679,0.0,1.0
2025-05-02,26.3897,26.3897,26.3897,26.3897,51,26.2397192131192,26.2397192131192,26.2397192131192,26.2397192131192,51.2915054108924,0.0,1.0
2025-05-05,26.3626,26.37,26.3626,26.37,241,26.2127732307595,26.2201311742821,26.2127732307595,26.2201311742821,242.377505961277,0.0,1.0
2025-05-06,26.2699,26.2699,26.2699,26.2699,62,26.1206000733892,26.1206000733892,26.1206000733892,26.1206000733892,62.3543791269673,0.0,1.0
2025-05-07,26.255,26.27,26.255,26.27,722,26.1057847546749,26.1206995050584,26.1057847546749,26.1206995050584,726.126802091457,0.0,1.0
2025-05-08,26.503,26.503,26.503,26.503,21,26.3523752943496,26.3523752943496,26.3523752943496,26.3523752943496,21.1200316397792,0.0,1.0
2025-05-09,26.5009,26.5009,26.5009,26.5009,0,26.3502872292959,26.3502872292959,26.3502872292959,26.3502872292959,0,0.0,1.0
2025-05-12,26.9125,26.9125,26.9125,26.9125,10,26.7595479798205,26.7595479798205,26.7595479798205,26.7595479798205,10.0571579237044,0.0,1.0
2025-05-13,27.1163,27.1163,27.1163,27.1163,26,26.9621897216984,26.9621897216984,26.9621897216984,26.9621897216984,26.1486106016314,0.0,1.0
2025-05-14,26.998,26.998,26.998,26.998,69,26.8445620570068,26.8445620570068,26.8445620570068,26.8445620570068,69.3943896735603,0.0,1.0
2025-05-15,27.3691,27.3691,27.3691,27.3691,2,27.2135529814958,27.2135529814958,27.2135529814958,27.2135529814958,2.01143158474088,0.0,1.0
2025-05-16,27.5261,27.5261,27.5261,27.5261,12,27.369660702177,27.369660702177,27.369660702177,27.369660702177,12.0685895084453,0.0,1.0
2025-05-19,27.663,27.663,27.663,27.663,1,27.5057826573442,27.5057826573442,27.5057826573442,27.5057826573442,1.00571579237044,0.0,1.0
2025-05-20,27.7506,27.7506,27.7506,27.7506,0,27.5928847995841,27.5928847995841,27.5928847995841,27.5928847995841,0,0.0,1.0
2025-05-21,27.5264,27.72,27.5264,27.72,924,27.3699589971846,27.5624587088017,27.3699589971846,27.5624587088017,929.281392150288,0.0,1.0
2025-05-22,27.5223,27.5223,27.5223,27.5223,47,27.3658822987465,27.3658822987465,27.3658822987465,27.3658822987465,47.2686422414106,0.0,1.0
2025-05-23,27.3651,27.3651,27.22,27.22,335,27.2095757147269,27.2095757147269,27.0653003626833,27.0653003626833,336.914790444097,0.0,1.0
2025-05-27,27.823,27.823,27.823,27.823,96,27.664873328102,27.664873328102,27.664873328102,27.664873328102,96.5487160675624,0.0,1.0
2025-05-28,27.606,27.7022,27.606,27.7022,353,27.4491066058867,27.5447598716799,27.4491066058867,27.5447598716799,355.017674706765,0.0,1.0
2025-05-29,27.691,27.691,27.6199,27.62,1504,27.5336235247268,27.5336235247268,27.4629276079088,27.463027039578,1512.59655172514,0.0,1.0
2025-05-30,27.8168,27.8168,27.64,27.675,681,27.6587085646102,27.6587085646102,27.4829133734227,27.517714457651,684.892454604269,0.0,1.0
2025-06-02,27.8834,27.92,27.87,27.87,1098,27.7249300563131,27.761322047249,27.7116062126372,27.7116062126372,1104.27594002274,0.0,1.0
2025-06-03,28.0794,28.0794,27.93,27.93,608,27.9198161279915,27.9198161279915,27.7712652141714,27.7712652141714,611.475201761228,0.0,1.0
2025-06-04,28.1917,28.1917,28.16,28.16,403,28.0314778925297,28.0314778925297,27.9999580533858,27.9999580533858,405.303464325288,0.0,1.0
2025-06-05,27.9832,27.9832,27.9832,27.9832,24,27.933562158535,27.933562158535,27.933562158535,27.933562158535,24.0426479153786,0.1100246,1.0
2025-06-06,28.1589,28.1589,28.075,28.075,4417,28.1089504940812,28.1089504940812,28.0251993196229,28.0251993196229,4424.84899342613,0.0,1.0
2025-06-09,28.2699,28.35,28.24,28.24,6178,28.2197535973573,28.2997115124242,28.1899066353037,28.1899066353037,6188.97828421704,0.0,1.0
2025-06-10,28.1273,28.35,28.1273,28.35,1602,28.0774065475629,28.2997115124242,28.0774065475629,28.2997115124242,1604.84674835152,0.0,1.0
2025-06-11,28.059,28.07,28.059,28.07,1180,28.0092277011326,28.0202081888447,28.0092277011326,28.0202081888447,1182.09685583945,0.0,1.0
2025-06-12,28.1793,28.3,28.1793,28.3,331,28.1293143076562,28.2498002046421,28.1293143076562,28.2498002046421,331.58818583293,0.0,1.0
2025-06-13,28.1818,28.2668,28.1818,28.2,425,28.1318098730453,28.2166590962748,28.1318098730453,28.149977589078,425.755223501496,0.0,1.0
2025-06-16,28.228,28.45,28.228,28.4,1419,28.177927921436,28.3995341279883,28.177927921436,28.3496228202062,1421.52155799676,0.0,1.0
2025-06-17,28.2137,28.55,28.19,28.52,991,28.1636532874103,28.4993567435524,28.1399953275216,28.4694099588832,992.76100350584,0.0,1.0
2025-06-18,28.0501,28.445,28.0501,28.445,471,28.0003434883474,28.3945429972101,28.0003434883474,28.3945429972101,471.836965339305,0.0,1.0
2025-06-20,27.9884,27.99,27.9884,27.99,176,27.9387529345444,27.9403500963934,27.9387529345444,27.9403500963934,176.312751379443,0.0,1.0
2025-06-23,28.2317,28.2317,28.2317,28.2317,70,28.1816213582118,28.1816213582118,28.1816213582118,28.1816213582118,70.1243897531876,0.0,1.0
2025-06-24,28.2296,28.24,28.1513,28.1513,1374,28.179525083285,28.1899066353037,28.1013639752983,28.1013639752983,1376.44159315542,0.0,1.0
2025-06-25,28.2674,28.2674,28.2674,28.2674,92,28.2172580319682,28.2172580319682,28.2172580319682,28.2172580319682,92.1634836756179,0.0,1.0
2025-06-26,28.6472,28.97,28.48,28.48,1493,28.5963843258807,28.9186117289216,28.4294809126575,28.4294809126575,1495.65305573584,0.0,1.0
2025-06-27,28.8194,28.854,28.75,28.854,560,28.7682788698821,28.8028174948673,28.6990019746806,28.8028174948673,560.9951180255,0.0,1.0
2025-06-30,29.0364,29.0364,28.9679,29.02,1141,28.9848939456562,28.9848939456562,28.9165154539948,28.9685230367037,1143.02755297696,0.0,1.0
2025-07-01,28.9312,29.29,28.9312,28.984,4445,28.8798805540828,29.2380440987268,28.8798805540828,28.9325868951006,4452.8987493274,0.0,1.0
2025-07-02,28.9918,28.9918,28.875,28.875,1053,28.9403730591146,28.9403730591146,28.8237802441357,28.8237802441357,1054.87117728724,0.0,1.0
2025-07-03,29.3038,29.41,29.3038,29.41,726,29.2518196196746,29.3578312374037,29.2518196196746,29.3578312374037,727.290099440202,0.0,1.0
2025-07-07,29.2744,29.4,29.2352,29.4,2788,29.2224717706988,29.3478489758473,29.1833413053976,29.3478489758473,2792.95426616981,0.0,1.0
2025-07-08,29.3592,29.36,29.3592,29.36,225,29.3071213486971,29.3079199296216,29.3071213486971,29.3079199296216,225.399824206674,0.0,1.0
2025-07-09,29.5447,29.7,29.419,29.48,1884,29.4922923005686,29.6473168225396,29.3668152728045,29.4277070682986,1887.34786135721,0.0,1.0
2025-07-10,29.5178,29.55,29.5178,29.55,482,29.4654400169818,29.4975828991934,29.4654400169818,29.4975828991934,482.85651230052,0.0,1.0
2025-07-11,29.45,29.66,29.405,29.52,3478,29.3977602836293,29.607387776314,29.3528401066255,29.4676361145242,3484.18039373695,0.0,1.0
2025-07-14,29.64,29.73,29.592,29.73,2028,29.5874232532011,29.6772636072088,29.5395083977304,29.6772636072088,2031.60374884949,0.0,1.0
2025-07-15,29.49,29.75,29.47,29.75,1682,29.437689329855,29.6972281303217,29.4177248067422,29.6972281303217,1684.98890806945,0.0,1.0
2025-07-16,29.52,29.52,29.41,29.41,5207,29.4676361145242,29.4676361145242,29.3578312374037,29.3578312374037,5216.25282064068,0.0,1.0
2025-07-17,29.7226,29.7226,29.635,29.635,278,29.6698767336571,29.6698767336571,29.5824321224229,29.5824321224229,278.494005019802,0.0,1.0
2025-07-18,29.7348,29.84,29.72,29.8399,2622,29.6820550927559,29.7870684843294,29.6672813456524,29.7869686617138,2626.65928475511,0.0,1.0
2025-07-21,29.6629,29.76,29.6629,29.76,574,29.6102826321653,29.7072103918781,29.6102826321653,29.7072103918781,575.019995976138,0.0,1.0
2025-07-22,29.5332,29.5332,29.42,29.42,350,29.4808126997787,29.4808126997787,29.3678134989601,29.3678134989601,350.621948765937,0.0,1.0
2025-07-23,30.0932,30.22,29.96,30.22,1616,30.0398193469377,30.166394423473,29.9068556230063,30.166394423473,1618.87162630216,0.0,1.0
2025-07-24,29.9213,30.0419,29.9213,30.0284,387,29.868224270783,29.9886103451533,29.868224270783,29.9751342920521,387.687697635479,0.0,1.0
2025-07-25,30.0413,30.0413,29.9156,29.9156,664,29.9880114094599,29.9880114094599,29.8625343816958,29.8625343816958,665.179925658807,0.0,1.0
2025-07-28,29.8921,29.98,29.89,29.95,6456,29.8390760670383,29.9268201461191,29.8369797921114,29.8968733614499,6467.47228923683,0.0,1.0
2025-07-29,29.8699,30.245,29.85,30.245,1853,29.816915446383,30.191350077364,29.7970507458858,30.191350077364,1856.29277446652,0.0,1.0
2025-07-30,29.7365,29.76,29.686,29.69,5229,29.6837520772205,29.7072103918781,29.6333416563606,29.6373345609832,5238.29191456311,0.0,1.0
2025-07-31,29.5597,29.8,29.5597,29.71,3935,29.5072656929032,29.7471394381037,29.5072656929032,29.657299084096,3941.99248112561,0.0,1.0
2025-08-01,29.3094,29.3094,29.23,29.23,326,29.2574096861462,29.2574096861462,29.1781505293883,29.1781505293883,326.579300850559,0.0,1.0
2025-08-04,29.5815,29.75,29.51,29.75,5604,29.5290270230961,29.6972281303217,29.4576538529678,29.6972281303217,5613.9582882409,0.0,1.0
2025-08-05,29.5064,29.65,29.5064,29.65,212,29.4540602388075,29.5974055147576,29.4540602388075,29.5974055147576,212.376723252511,0.0,1.0
2025-08-06,29.73,30.035,29.54,29.64,5297,29.6772636072088,29.9817225846794,29.487600637637,29.5874232532011,5306.41275032335,0.0,1.0
2025-08-07,29.5646,30.23,29.401,29.68,3628,29.5121570010658,30.1763766850294,29.3488472020029,29.6273522994268,3634.44694320806,0.0,1.0
2025-08-08,29.5767,29.62,29.5767,29.6186,709,29.5242355375491,29.5674587300883,29.5242355375491,29.5660612134704,710.259890500141,0.0,1.0
2025-08-11,29.3822,29.54,29.3822,29.54,5620,29.3300805502769,29.487600637637,29.3300805502769,29.487600637637,5629.98672018448,0.0,1.0
2025-08-12,29.83,29.83,29.505,29.505,2973,29.7770862227729,29.7770862227729,29.4526627221896,29.4526627221896,2978.28301051752,0.0,1.0
2025-08-13,29.9304,29.9304,29.735,29.885,3854,29.8773081287993,29.8773081287993,29.682254737987,29.8319886613332,3860.84854441121,0.0,1.0
2025-08-14,29.8389,29.87,29.8389,29.8699,1539,29.7859704355581,29.8170152689986,29.7859704355581,29.816915446383,1541.73479757365,0.0,1.0
2025-08-15,29.7547,29.85,29.7308,29.85,1359,29.7019197932532,29.7970507458858,29.6780621881333,29.7970507458858,1361.41493820831,0.0,1.0
2025-08-18,29.8717,29.88,29.795,29.8193,5608,29.8187122534632,29.826997530555,29.7421483073255,29.7664052029076,5617.96539622679,0.0,1.0
2025-08-19,29.5939,29.88,29.5939,29.88,653,29.5414050274261,29.826997530555,29.5414050274261,29.826997530555,654.160378697592,0.0,1.0
2025-08-20,29.701,29.701,29.58,29.62,976,29.6483150486952,29.6483150486952,29.5275296838627,29.5674587300883,977.73434855873,0.0,1.0
2025-08-21,29.6644,29.74,29.6644,29.74,4489,29.6117799713988,29.6872458687652,29.6117799713988,29.6872458687652,4496.97693717227,0.0,1.0
2025-08-22,30.0122,30.16,29.8214,29.8214,1057,29.9589630283307,30.1065008541345,29.7685014778344,29.7685014778344,1058.87828527313,0.0,1.0
2025-08-25,29.858,30.02,29.858,30.02,212,29.8050365551309,29.9667491923447,29.8050365551309,29.9667491923447,212.376723252511,0.0,1.0
2025-08-26,30.1063,30.1199,30.0201,30.0362,6626,30.0528961095766,30.0664719852933,29.9668490149603,29.9829204560661,6637.77437863743,0.0,1.0
2025-08-27,30.1867,30.21,30.1265,30.13,1352,30.1331534924901,30.1564121619165,30.0730602779205,30.0765540694653,1354.40249923299,0.0,1.0
2025-08-28,30.3273,30.36,30.2899,30.29,1451,30.2735040899732,30.3061460852627,30.2361704317523,30.2362702543678,1453.57842188393,0.0,1.0
2025-08-29,30.1574,30.2,30.1574,30.2,699,30.1039054661298,30.1464299003601,30.1039054661298,30.1464299003601,700.242120535402,0.0,1.0
2025-09-02,30.0,30.01,29.85,29.93,6052,29.9467846692319,29.9567669307883,29.7970507458858,29.8769088383371,6062.7543826613,0.0,1.0
2025-09-03,30.24,30.24,29.84,29.97,17653,30.1863589465858,30.1863589465858,29.7870684843294,29.9168378845627,17684.3693187574,0.0,1.0
2025-09-04,29.9215,29.93,29.9215,29.93,443,29.9215,29.93,29.9215,29.93,443,0.0531704,1.0
2025-09-05,30.0503,30.16,30.03,30.11,6580,30.0503,30.16,30.03,30.11,6580,0.0,1.0
2025-09-08,30.1073,31.33,30.0675,31.33,3701,30.1073,31.33,30.0675,31.33,3701,0.0,1.0
2025-09-09,30.0131,30.0345,29.9719,30.0345,1094,30.0131,30.0345,29.9719,30.0345,1094,0.0,1.0
2025-09-10,30.1629,30.2229,30.1629,30.21,704,30.1629,30.2229,30.1629,30.21,704,0.0,1.0
2025-09-11,30.5393,30.61,30.41,30.41,1312,30.5393,30.61,30.41,30.41,1312,0.0,1.0
2025-09-12,30.2857,30.4,30.2857,30.4,176,30.2857,30.4,30.2857,30.4,176,0.0,1.0
2025-09-15,30.4929,30.5099,30.39,30.39,3360,30.4929,30.5099,30.39,30.39,3360,0.0,1.0
2025-09-16,30.4635,30.51,30.4,30.51,2984,30.4635,30.51,30.4,30.51,2984,0.0,1.0
2025-09-17,30.3588,30.55,30.3588,30.49,368,30.3588,30.55,30.3588,30.49,368,0.0,1.0
2025-09-18,30.5972,30.63,30.39,30.39,2924,30.5972,30.63,30.39,30.39,2924,0.0,1.0
2025-09-19,30.6252,30.63,30.555,30.63,2267,30.6252,30.63,30.555,30.63,2267,0.0,1.0
2025-09-22,30.7701,30.7701,30.5909,30.5909,1830,30.7701,30.7701,30.5909,30.5909,1830,0.0,1.0
2025-09-23,30.7963,30.89,30.7951,30.89,1891,30.7963,30.89,30.7951,30.89,1891,0.0,1.0
2025-09-24,30.6452,30.76,30.6452,30.76,398,30.6452,30.76,30.6452,30.76,398,0.0,1.0
2025-09-25,30.5,30.61,30.462,30.462,5874,30.5,30.61,30.462,30.462,5874,0.0,1.0
2025-09-26,30.98,30.98,30.77,30.77,2414,30.98,30.98,30.77,30.77,2414,0.0,1.0
2025-09-29,31.03,31.07,31.025,31.07,612,31.03,31.07,31.025,31.07,612,0.0,1.0
2025-09-30,31.3313,31.3313,31.01,31.01,1747,31.3313,31.3313,31.01,31.01,1747,0.0,1.0
2025-10-01,31.4211,31.43,31.25,31.25,1520,31.4211,31.43,31.25,31.25,1520,0.0,1.0
2025-10-02,31.4782,31.55,31.4,31.4,6327,31.4782,31.55,31.4,31.4,6327,0.0,1.0
2025-10-03,31.5047,31.5877,31.5047,31.5338,1484,31.5047,31.5877,31.5047,31.5338,1484,0.0,1.0
2025-10-06,31.7257,31.82,31.72,31.72,2037,31.7257,31.82,31.72,31.72,2037,0.0,1.0
2025-10-07,31.5393,31.65,31.53,31.65,2425,31.5393,31.65,31.53,31.65,2425,0.0,1.0
2025-10-08,31.8953,31.8953,31.82,31.82,1222,31.8953,31.8953,31.82,31.82,1222,0.0,1.0
2025-10-09,31.4198,31.748,31.36,31.748,1134,31.4198,31.748,31.36,31.748,1134,0.0,1.0
2025-10-10,30.97,31.44,30.81,31.44,25320,30.97,31.44,30.81,31.44,25320,0.0,1.0
2025-10-13,31.0289,31.1499,31.0,31.0,1632,31.0289,31.1499,31.0,31.0,1632,0.0,1.0
2025-10-14,31.0494,31.25,31.0494,31.11,1864,31.0494,31.25,31.0494,31.11,1864,0.0,1.0
2025-10-15,30.8006,31.1175,30.77,31.1175,919,30.8006,31.1175,30.77,31.1175,919,0.0,1.0
2025-10-16,30.62,30.82,30.62,30.82,2087,30.62,30.82,30.62,30.82,2087,0.0,1.0
2025-10-17,30.6296,30.65,30.57,30.58,423,30.6296,30.65,30.57,30.58,423,0.0,1.0
2025-10-20,31.0692,31.0692,30.9,30.9,574,31.0692,31.0692,30.9,30.9,574,0.0,1.0
2025-10-21,31.18,31.4589,31.18,31.4589,806,31.18,31.4589,31.18,31.4589,806,0.0,1.0
2025-10-22,31.1415,31.27,31.02,31.27,11625,31.1415,31.27,31.02,31.27,11625,0.0,1.0
2025-10-23,31.56,31.56,31.4999,31.5,6218,31.56,31.56,31.4999,31.5,6218,0.0,1.0
2025-10-24,31.7145,31.74,31.6628,31.6628,2016,31.7145,31.74,31.6628,31.6628,2016,0.0,1.0
2025-10-27,31.8284,31.8284,31.72,31.72,421,31.8284,31.8284,31.72,31.72,421,0.0,1.0
2025-10-28,31.8705,31.91,31.8246,31.8246,1210,31.8705,31.91,31.8246,31.8246,1210,0.0,1.0
2025-10-29,31.6257,31.76,31.6257,31.7178,2134,31.6257,31.76,31.6257,31.7178,2134,0.0,1.0
2025-10-30,31.4006,31.6389,31.4006,31.62,1901,31.4006,31.6389,31.4006,31.62,1901,0.0,1.0
2025-10-31,31.5085,31.53,31.4,31.4,760,31.5085,31.53,31.4,31.4,760,0.0,1.0
2025-11-03,31.382,31.4138,31.34,31.37,4748,31.382,31.4138,31.34,31.37,4748,0.0,1.0
2025-11-04,30.9982,31.01,30.9495,30.9495,232,30.9982,31.01,30.9495,30.9495,232,0.0,1.0
2025-11-05,30.87,31.0,30.87,31.0,467,30.87,31.0,30.87,31.0,467,0.0,1.0
2025-11-06,30.7425,31.01,30.7425,31.01,299,30.7425,31.01,30.7425,31.01,299,0.0,1.0
2025-11-07,30.7407,30.81,30.39,30.52,3888,30.7407,30.81,30.39,30.52,3888,0.0,1.0
2025-11-10,31.0018,31.06,30.89,30.89,15324,31.0018,31.06,30.89,30.89,15324,0.0,1.0
2025-11-11,31.058,31.06,30.93,30.93,276,31.058,31.06,30.93,30.93,276,0.0,1.0
2025-11-12,30.9637,31.055,30.9637,31.055,1334,30.9637,31.055,30.9637,31.055,1334,0.0,1.0
2025-11-13,30.5402,30.98,30.5402,30.98,1075,30.5402,30.98,30.5402,30.98,1075,0.0,1.0
2025-11-14,30.5948,30.6394,30.5599,30.56,1393,30.5948,30.6394,30.5599,30.56,1393,0.0,1.0
2025-11-17,30.284,30.55,30.284,30.55,466,30.284,30.55,30.284,30.55,466,0.0,1.0
2025-11-18,30.2573,30.49,30.2573,30.2653,19049,30.2573,30.49,30.2573,30.2653,19049,0.0,1.0
2025-11-19,29.9643,30.04,29.91,30.04,3112,29.9643,30.04,29.91,30.04,3112,0.0,1.0
2025-11-20,29.6038,30.33,29.6038,30.04,1183,29.6038,30.33,29.6038,30.04,1183,0.0,1.0
2025-11-21,29.6233,29.76,29.48,29.485,2991,29.6233,29.76,29.48,29.485,2991,0.0,1.0
2025-11-24,29.6234,29.6234,29.5576,29.5576,281,29.6234,29.6234,29.5576,29.5576,281,0.0,1.0
2025-11-25,29.9496,29.9608,29.92,29.93,5322,29.9496,29.9608,29.92,29.93,5322,0.0,1.0
2025-11-26,30.1063,30.1063,30.1063,30.1063,77,30.1063,30.1063,30.1063,30.1063,77,0.0,1.0