date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-18,25.2279,25.27,25.05,25.05,41251,24.8439050354214,24.8853642294879,24.668712859069,24.668712859069,41888.5880225451,0.0,1.0
2024-11-19,25.17,25.19,24.5,24.5,371694,24.7868863338429,24.8065819129719,24.1270844330215,24.1270844330215,377439.015695423,0.0,1.0
2024-11-20,24.98,25.17,24.86,25.0,336766,24.5997783321175,24.7868863338429,24.4816048573435,24.6194739112465,341971.157887091,0.0,1.0
2024-11-21,24.95,25.0245,24.81,24.81,477565,24.570234963424,24.6436009956795,24.432365909521,24.432365909521,484946.390123554,0.0,1.0
2024-11-22,25.1659,25.2,25.04,25.05,255854,24.7828487401215,24.8164297025364,24.6588650695045,24.668712859069,259808.557366373,0.0,1.0
2024-11-25,25.37,25.4438,25.18,25.22,338990,24.9838421251329,25.0565188121189,24.7967341234074,24.8361252816654,344229.532708603,0.0,1.0
2024-11-26,25.17,25.4,25.0801,25.29,370510,24.7868863338429,25.0133854938264,24.6983547056581,24.9050598086169,376236.715430734,0.0,1.0
2024-11-27,25.27,25.354,25.22,25.26,410439,24.8853642294879,24.9680856618297,24.8361252816654,24.8755164399234,416782.87021855,0.0,1.0
2024-11-29,25.46,25.488,25.32,25.37,30156,25.0724722312134,25.100046041994,24.9346031773104,24.9838421251329,30622.1003226072,0.0,1.0
2024-12-02,25.5826,25.64,25.41,25.53,80409,25.1932061312742,25.2497324433744,25.0232332833909,25.1414067581649,81651.8259994866,0.0,1.0
2024-12-03,25.75,25.79,25.6,25.6,285572,25.3580581285839,25.3974492868419,25.2103412851164,25.2103412851164,289985.887827549,0.0,1.0
2024-12-04,25.76,25.8885,25.62,25.62,177555,25.3679059181484,25.4944500140522,25.2300368642454,25.2300368642454,180299.344169668,0.0,1.0
2024-12-05,25.91,25.99,25.88,25.93,102995,25.5156227616158,25.5944050781318,25.4860793929223,25.5353183407448,104586.922095999,0.0,1.0
2024-12-06,25.96,26.09,25.92,26.09,131973,25.5648617094383,25.6928829737768,25.5254705511803,25.6928829737768,134012.814891744,0.0,1.0
2024-12-09,26.05,26.2086,25.95,25.95,101319,25.6534918155188,25.8096777580118,25.5550139198738,25.5550139198738,102885.017329428,0.0,1.0
2024-12-10,25.74,25.932,25.73,25.89,166713,25.3482103390194,25.5372878986577,25.3383625494549,25.4959271824868,169289.766914803,0.0,1.0
2024-12-11,25.89,25.97,25.8052,25.83,114229,25.4959271824868,25.5747094990028,25.4124179269799,25.4368404450998,115994.558222281,0.0,1.0
2024-12-12,25.72,25.925,25.72,25.84,89137,25.3285147598904,25.5303944459626,25.3285147598904,25.4466882346643,90514.7286263508,0.0,1.0
2024-12-13,25.68,25.87,25.634,25.87,198299,25.2891236016324,25.4762316033578,25.2438237696357,25.4762316033578,201363.96975304,0.0,1.0
2024-12-16,25.62,25.7799,25.62,25.62,107308,25.2300368642454,25.3875030193817,25.2300368642454,25.2300368642454,108966.585137894,0.0,1.0
2024-12-17,25.55,25.68,25.55,25.57,98594,25.1611023372939,25.2891236016324,25.1611023372939,25.1807979164229,100117.898899295,0.0,1.0
2024-12-18,24.9995,25.65,24.96,25.52,132735,24.6189815217682,25.2595802329389,24.5800827529885,25.1315589686004,134786.592595877,0.0,1.0
2024-12-19,24.87,25.12,24.87,25.12,94638,24.491452646908,24.7376473860204,24.491452646908,24.7376473860204,96100.7537581542,0.0,1.0
2024-12-20,24.7,24.9199,24.46,24.46,83078,24.3240402243115,24.5405931168348,24.0876932747635,24.0876932747635,84362.0788765606,0.0,1.0
2024-12-23,24.97,24.97,24.69,24.77,129500,24.589930542553,24.589930542553,24.314192434747,24.392974751263,131501.591450379,0.0,1.0
2024-12-24,24.9415,24.97,24.77,24.83,110018,24.5618643422942,24.589930542553,24.392974751263,24.45206148865,111718.471723458,0.0,1.0
2024-12-26,25.0697,25.105,24.81,24.81,246939,24.688113004511,24.7228757016737,24.432365909521,24.432365909521,250755.764410542,0.0,1.0
2024-12-27,24.94,25.01,24.84,24.91,202536,24.5603871738595,24.629321700811,24.4619092782145,24.530843805166,205666.458115783,0.0,1.0
2024-12-30,24.71,24.84,24.63,24.83,153765,24.3642901098195,24.4924713204337,24.2854093648262,24.4826112273095,155946.803000375,0.030872,1.0
2024-12-31,24.67,24.86,24.64,24.67,181558,24.3248497373229,24.512191506682,24.2952694579504,24.3248497373229,184134.163555698,0.0,1.0
2025-01-02,24.72,24.87,24.5875,24.69,108187,24.3741502029437,24.5220515998062,24.2435039690485,24.3445699235712,109722.087446438,0.0,1.0
2025-01-03,24.77,24.77,24.5988,24.75,100471,24.4234506685645,24.4234506685645,24.2546458742788,24.4037304823162,101896.603546,0.0,1.0
2025-01-06,25.03,25.185,24.97,24.98,128772,24.6798130897929,24.8326445332175,24.6206525310479,24.6305126241721,130599.172217112,0.0,1.0
2025-01-07,24.99,25.21,24.9023,25.14,132940,24.6403727172962,24.8572947660279,24.5538997005973,24.7882741141588,134826.312820667,0.0,1.0
2025-01-08,24.874,24.9294,24.7278,24.9,226198,24.5259956370559,24.5806205529638,24.3818410755805,24.5516318791787,229407.569635995,0.0,1.0
2025-01-10,24.635,24.85,24.57,24.82,192437,24.2903394113883,24.5023314135579,24.2262488060812,24.4727511341854,195167.527909362,0.0,1.0
2025-01-13,24.52,24.52,24.29,24.29,177060,24.1769483404603,24.1769483404603,23.9501661986045,23.9501661986045,179572.340514723,0.0,1.0
2025-01-14,24.56,24.58,24.43,24.55,101585,24.216388712957,24.2361088992053,24.0882075023428,24.2065286198328,103026.410319598,0.0,1.0
2025-01-15,24.87,24.95,24.78,24.78,182650,24.5220515998062,24.6009323447996,24.4333107616887,24.4333107616887,185241.658166803,0.0,1.0
2025-01-16,25.07,25.18,24.9534,25.01,81774,24.7192534622896,24.8277144866554,24.6042847764618,24.6600929035446,82934.3079930584,0.0,1.0
2025-01-17,25.19,25.33,25.13,25.13,94837,24.8375745797796,24.9756158835179,24.7784140210346,24.7784140210346,96182.66156893,0.0,1.0
2025-01-21,25.6439,25.67,25.43,25.43,147995,25.2851242066856,25.3108590497397,25.0742168147596,25.0742168147596,150094.931291519,0.0,1.0
2025-01-22,25.76,25.77,25.68,25.77,288318,25.3995998878572,25.4094599809813,25.3207191428638,25.4094599809813,292409.003007589,0.0,1.0
2025-01-23,25.94,25.9567,25.63,25.63,212540,25.5770815640922,25.5935479196096,25.271418677243,25.271418677243,215555.77348356,0.0,1.0
2025-01-24,25.99,26.07,25.9,25.97,134595,25.626382029713,25.7052627747064,25.5376411915955,25.6066618434647,136504.795953796,0.0,1.0
2025-01-27,25.96,25.96,25.7829,25.82,158961,25.5968017503405,25.5968017503405,25.4221795011115,25.4587604466022,161216.530105958,0.0,1.0
2025-01-28,25.86,25.87,25.675,25.81,164328,25.4982008190989,25.508060912223,25.3157890963018,25.448900353478,166659.683565477,0.0,1.0
2025-01-29,25.8297,25.9211,25.74,25.9,125437,25.4683247369326,25.5584459880875,25.3798797016088,25.5376411915955,127216.851220746,0.0,1.0
2025-01-30,26.09,26.2265,25.97,25.97,95207,25.7249829609547,25.8595732320996,25.6066618434647,25.6066618434647,96557.911574524,0.0,1.0
2025-01-31,25.94,26.225,25.87,26.01,145105,25.5770815640922,25.858094218131,25.508060912223,25.6461022159614,147163.92449107,0.0,1.0
2025-02-03,25.56,25.65,25.32,25.33,136140,25.2023980253738,25.2911388634913,24.9657557903938,24.9756158835179,138071.718274451,0.0,1.0
2025-02-04,25.74,25.805,25.61,25.61,189937,25.3798797016088,25.4439703069159,25.2516984909947,25.2516984909947,192632.054898593,0.0,1.0
2025-02-05,25.93,25.9688,25.7968,25.82,120050,25.567221470968,25.6054786322898,25.4358850305541,25.4587604466022,121753.41397714,0.0,1.0
2025-02-06,26.08,26.18,26.0,26.0,186792,25.7151228678306,25.8137237990722,25.6362421228372,25.6362421228372,189442.429851045,0.0,1.0
2025-02-07,25.8,26.14,25.8,26.14,109384,25.4390402603539,25.7742834265756,25.4390402603539,25.7742834265756,110936.071923994,0.0,1.0
2025-02-10,25.89,25.94,25.86,25.86,78688,25.5277810984714,25.5770815640922,25.4982008190989,25.4982008190989,79804.5201085647,0.0,1.0
2025-02-11,26.07,26.1135,25.87,25.87,91412,25.7052627747064,25.7481541797965,25.508060912223,25.508060912223,92709.0635441761,0.0,1.0
2025-02-12,26.12,26.19,25.85,25.85,106242,25.7545632403272,25.8235838921964,25.4883407259747,25.4883407259747,107749.48944406,0.0,1.0
2025-02-13,26.29,26.3399,26.14,26.14,77320,25.9221848234381,25.9713866881277,25.7742834265756,25.7742834265756,78417.1092770719,0.0,1.0
2025-02-14,26.26,26.432,26.26,26.34,54432,25.8926045440656,26.0621981458013,25.8926045440656,25.9714852890589,55204.3467688771,0.0,1.0
2025-02-18,26.59,26.59,26.42,26.42,99163,26.2179876171631,26.2179876171631,26.0503660340523,26.0503660340523,100570.044066765,0.0,1.0
2025-02-19,26.37,26.46,26.2501,26.46,71453,26.0010655684314,26.089806406549,25.8828430518727,26.089806406549,72466.8612153987,0.0,1.0
2025-02-20,26.5,26.533,26.34,26.34,149406,26.1292467790456,26.1617850863554,25.9714852890589,25.9714852890589,151525.952258797,0.0,1.0
2025-02-21,26.39,26.6345,26.38,26.61,103658,26.0207857546798,26.2618650315657,26.0109256615556,26.2377078034115,105128.824540128,0.0,1.0
2025-02-24,26.34,26.57,26.34,26.57,77915,25.9714852890589,26.1982674309148,25.9714852890589,26.1982674309148,79020.5518536351,0.0,1.0
2025-02-25,26.54,26.69,26.4601,26.69,65970,26.1686871515423,26.3165885484048,26.0899050074802,26.3165885484048,66906.0618081794,0.0,1.0
2025-02-26,26.53,26.74,26.52,26.58,140187,26.1588270584181,26.3658890140257,26.148966965294,26.208127524039,142176.141984285,0.0,1.0
2025-02-27,26.11,26.46,26.11,26.46,222779,25.7447031472031,26.089806406549,25.7447031472031,26.089806406549,225940.056746466,0.0,1.0
2025-02-28,26.3276,26.3276,26.051,26.16,84884,25.959258773585,25.959258773585,25.6865285977705,25.7940036128239,86088.4364184553,0.0,1.0
2025-03-03,26.43,26.7564,26.3,26.64,93721,26.0602261271764,26.3820595667493,25.9320449165623,26.267288082784,95050.8264169228,0.0,1.0
2025-03-04,26.36,26.65,26.02,26.28,341415,25.9912054753073,26.2771481759081,25.6559623090856,25.9123247303139,346259.407188715,0.0,1.0
2025-03-05,26.96,26.985,26.6601,26.72,138306,26.5828110627574,26.6074612955678,26.2871068699636,26.3461688277773,140268.452090982,0.0,1.0
2025-03-06,26.6,26.8971,26.55,26.63,222516,26.2278477102873,26.5207910770063,26.1785472446665,26.2574279896598,225673.324985734,0.0,1.0
2025-03-07,26.96,26.97,26.6262,26.71,156304,26.5828110627574,26.5926711558815,26.2536811542726,26.3363087346532,158521.829390112,0.0,1.0
2025-03-10,26.27,26.54,26.11,26.45,68834,25.9024646371898,26.1686871515423,25.7447031472031,26.0799463134248,69810.6996893166,0.0,1.0
2025-03-11,26.17,26.39,25.9601,26.39,56693,25.8038637059481,26.0207857546798,25.5969003512718,26.0207857546798,57497.4285598168,0.0,1.0
2025-03-12,26.27,26.32,26.0901,26.19,102724,25.9024646371898,25.9517651028106,25.725081561886,25.8235838921964,104181.571823305,0.0,1.0
2025-03-13,26.02,26.15,25.94,25.99,198747,25.6559623090856,25.7841435196997,25.5770815640922,25.626382029713,201567.061788543,0.0,1.0
2025-03-14,26.4,26.45,26.225,26.27,225411,26.0306458478039,26.0799463134248,25.858094218131,25.9024646371898,228609.402732205,0.0,1.0
2025-03-17,26.747,26.7891,26.44,26.44,65154,26.3727910792126,26.4143020712653,26.0700862203006,26.0700862203006,66078.4834174643,0.0,1.0
2025-03-18,26.65,26.6999,26.5146,26.64,136007,26.2872981557702,26.3365190254877,26.1537409261157,26.2774342540232,137883.57131729,0.010294,1.0
2025-03-19,26.76,26.7768,26.5434,26.62,78285,26.3958010749872,26.4123724299222,26.1821489631471,26.2577064505291,79365.145768777,0.0,1.0
2025-03-20,26.53,26.61,26.39,26.39,72177,26.1689313348061,26.2478425487821,26.030836710348,26.030836710348,73172.8699770456,0.0,1.0
2025-03-21,26.32,26.4,26.26,26.26,46489,25.961789398119,26.040700612095,25.9026059876369,25.9026059876369,47130.437014047,0.0,1.0
2025-03-24,26.39,26.4152,26.294,26.35,42823,26.030836710348,26.0556937427505,25.9361432535768,25.99138110336,43413.8549818782,0.0,1.0
2025-03-25,26.46,26.6,26.44,26.54,58793,26.0998840225771,26.2379786470351,26.080156219083,26.1787952365531,59604.2027870434,0.0,1.0
2025-03-26,26.12,26.38,26.09,26.34,67392,25.7645113631789,26.020972808601,25.7349196579378,25.981517201613,68321.8484211459,0.0,1.0
2025-03-27,26.16,26.2553,26.06,26.08,50150,25.8039669701669,25.8979699538158,25.7053279526968,25.7250557561908,50841.9500581741,0.0,1.0
2025-03-28,25.955,26.17,25.9401,26.17,50550,25.6017569843533,25.8138308719139,25.5870597707502,25.8138308719139,51247.4691015095,0.0,1.0
2025-03-31,25.89,25.89,25.59,25.66,103267,25.5376416229977,25.5376416229977,25.2417245705876,25.3107718828166,104691.837620289,0.0,1.0
2025-04-01,25.8319,25.913,24.88,25.8,48489,25.4803323538476,25.5603285970158,24.5413875465502,25.4488665072747,49158.032230724,0.0,1.0
2025-04-02,25.92,25.92,25.69,25.69,100770,25.5672333282388,25.5672333282388,25.3403635880576,25.3403635880576,102160.384992267,0.0,1.0
2025-04-03,25.32,25.685,25.29,25.56,56884,24.9753992234184,25.3354316371841,24.9458075181774,25.2121328653465,57668.8631527254,0.0,1.0
2025-04-04,23.74,25.0,23.74,24.6,92007,23.4169027473915,24.6597543675142,23.4169027473915,24.265198297634,93276.4765503974,0.0,1.0
2025-04-07,23.12,23.45,22.75,22.91,142507,22.8053408390772,23.1308495967283,22.4403764744379,22.59819890239,144473.25577149,0.0,1.0
2025-04-08,22.885,23.8144,22.655,23.77,147775,22.5735391480225,23.4902901763892,22.3466694078414,23.4464944526325,149813.941572217,0.0,1.0
2025-04-09,24.64,24.72,22.7401,22.85,1024493,24.304653904622,24.3835651185981,22.4306112117084,22.539015491908,1038628.5531595,0.0,1.0
2025-04-10,24.28,24.3899,23.6943,24.37,95587,23.9495534417298,24.0579577219294,23.3718247164077,24.0383285574529,96905.8719882492,0.0,1.0
2025-04-11,24.86,24.87,24.25,24.25,89595,24.5216597430561,24.5315236448032,23.9199617364888,23.9199617364888,90831.1967190851,0.0,1.0
2025-04-14,24.88,25.04,24.7448,24.78,66833,24.5413875465502,24.6992099745022,24.4080275949306,24.4427485290801,67755.1355580847,0.0,1.0
2025-04-15,24.99,25.17,24.97,24.97,94160,24.6498904657672,24.8274406972133,24.6301626622732,24.6301626622732,95459.1828011502,0.0,1.0
2025-04-16,24.81,25.13,24.73,24.94,67809,24.4723402343211,24.7879850902253,24.3934290203451,24.6005709570322,68744.6020238232,0.0,1.0
2025-04-17,24.96,25.1759,24.95,25.03,214758,24.6202987605262,24.8332603992441,24.6104348587792,24.6893460727552,217721.146771553,0.0,1.0
2025-04-21,24.8,25.06,24.65,25.06,133822,24.4624763325741,24.7189377779963,24.314517806369,24.7189377779963,135668.42354307,0.0,1.0
2025-04-22,25.28,25.38,25.05,25.05,55792,24.9359436164304,25.0345826339004,24.7090738762493,24.7090738762493,56561.7961644197,0.0,1.0
2025-04-23,25.45,25.66,25.4,25.58,96115,25.1036299461295,25.3107718828166,25.0543104373945,25.2318606688406,97441.1571254517,0.0,1.0
2025-04-24,25.85,25.85,25.54,25.56,456882,25.4981860160097,25.4981860160097,25.1924050618525,25.2121328653465,463185.878892896,0.0,1.0
2025-04-25,25.85,25.85,25.652,25.72,284309,25.4981860160097,25.4981860160097,25.302880761419,25.3699552932986,288231.784229101,0.0,1.0
2025-04-28,25.97,25.97,25.78,25.78,126141,25.6165528369738,25.6165528369738,25.4291387037807,25.4291387037807,127881.444113423,0.0,1.0
2025-04-29,25.97,26.06,25.86,25.86,108762,25.6165528369738,25.7053279526968,25.5080499177567,25.5080499177567,110262.655478108,0.0,1.0
2025-04-30,26.08,26.0999,25.76,25.92,41761,25.7250557561908,25.7446849206674,25.4094109002867,25.5672333282388,42337.2019218228,0.0,1.0
2025-05-01,26.03,26.2132,25.97,26.12,66475,25.6757362474558,25.856442927461,25.6165528369738,25.7645113631789,67392.1960142997,0.0,1.0
2025-05-02,26.585,26.6,26.5,26.53,57895,26.2231827944146,26.2379786470351,26.1393396295651,26.1689313348061,58693.8125347556,0.0,1.0
2025-05-05,26.67,26.74,26.63,26.64,80676,26.3070259592642,26.3760732714932,26.2675703522762,26.2774342540232,81789.1358503141,0.0,1.0
2025-05-06,26.51,26.59,26.4436,26.56,42017,26.1492035313121,26.2281147452881,26.083707223712,26.1985230400471,42596.7341095574,0.0,1.0
2025-05-07,26.364,26.47,26.24,26.36,33812,26.0051905658058,26.1097479243241,25.8828781841429,26.001245005107,34278.5247331403,0.0,1.0
2025-05-08,26.1716,26.4,26.1585,26.4,54206,25.8154090961934,26.040700612095,25.8024873849048,26.040700612095,54953.913157595,0.0,1.0
2025-05-09,26.33,26.41,26.2667,26.4,50255,25.971653299866,26.050564513842,25.9092148018074,26.040700612095,50948.3988070496,0.0,1.0
2025-05-12,26.49,26.51,26.2751,26.45,40449,26.1294757278181,26.1492035313121,25.9175004792749,26.0900201208301,41007.0994596826,0.0,1.0
2025-05-13,26.56,26.65,26.4701,26.48,45401,26.1985230400471,26.2872981557702,26.1098465633415,26.1196118260711,46027.4252161748,0.0,1.0
2025-05-14,26.55,26.77,26.55,26.72,61236,26.1886591383001,26.4056649767342,26.1886591383001,26.3563454679992,62080.9103442144,0.0,1.0
2025-05-15,26.87,26.92,26.6981,26.7,652311,26.5043039942043,26.5536235029393,26.3347435231733,26.3366176645052,661311.331692874,0.0,1.0
2025-05-16,26.93,26.9796,26.82,26.85,57051,26.5634874046863,26.6124123573515,26.4549844854693,26.4845761907103,57838.167353318,0.0,1.0
2025-05-19,27.22,27.22,26.94,26.94,45201,26.8495405553495,26.8495405553495,26.5733513064333,26.5733513064333,45824.665694507,0.0,1.0
2025-05-20,27.3,27.3499,27.22,27.22,203395,26.9284517693255,26.9776726390431,26.8495405553495,26.8495405553495,206201.364548003,0.0,1.0
2025-05-21,27.24,27.505,27.1908,27.38,71480,26.8692683588435,27.1306617551392,26.8207379622482,27.0073629833016,72466.2530440337,0.0,1.0
2025-05-22,27.14,27.28,27.066,27.08,57444,26.7706293413734,26.9087239658315,26.6976364684456,26.7114459308914,58236.589813395,0.0,1.0
2025-05-23,27.125,27.21,26.86,26.86,167043,26.7558334887529,26.8396766536025,26.4944400924573,26.4944400924573,169347.793889683,0.0,1.0
2025-05-27,27.43,27.53,27.41,27.43,51544,27.0566824920366,27.1553215095067,27.0369546885426,27.0566824920366,52255.183924198,0.0,1.0
2025-05-28,27.15,27.28,27.1215,27.27,288686,26.7804932431204,26.9087239658315,26.7523811231415,26.8988600640845,292669.176360799,0.0,1.0
2025-05-29,27.26,27.33,27.1642,27.33,60674,26.8889961623375,26.9580434745666,26.7944999836012,26.9580434745666,61511.1560883282,0.0,1.0
2025-05-30,27.19,27.25,27.0301,27.18,329716,26.8199488501085,26.8791322605905,26.6622250611739,26.8100849483615,334265.292230926,0.0,1.0
2025-06-02,27.38,27.38,27.1375,27.14,104199,27.0073629833016,27.0073629833016,26.7681633659367,26.7706293413734,105636.69699126,0.0,1.0
2025-06-03,27.29,27.29,27.17,27.17,113965,26.9185878675785,26.9185878675785,26.8002210466145,26.8002210466145,115537.444434294,0.0,1.0
2025-06-04,27.44,27.5095,27.36,27.36,58719,27.0665463937836,27.1351005109253,26.9876351798076,26.9876351798076,59529.1817640265,0.0,1.0
2025-06-05,27.45,27.5499,27.385,27.54,105491,27.0764102955306,27.1749506739832,27.0122949341751,27.1651854112537,106946.523501233,0.0,1.0
2025-06-06,27.58,27.62,27.51,27.51,112742,27.2046410182417,27.2440966252297,27.1355937060127,27.1355937060127,114297.569959295,0.0,1.0
2025-06-09,27.58,27.63,27.47,27.51,63849,27.2046410182417,27.2539605269767,27.0961380990246,27.1355937060127,64729.9634948028,0.0,1.0
2025-06-10,27.71,27.74,27.65,27.71,61552,27.3328717409528,27.3624634461938,27.2736883304707,27.3328717409528,62401.2703884493,0.0,1.0
2025-06-11,27.67,27.8448,27.66,27.72,78100,27.2934161339647,27.4658371365024,27.2835522322177,27.3427356426998,79177.5932112344,0.0,1.0
2025-06-12,27.79,27.8755,27.75,27.75,197213,27.4117829549288,27.4961193148657,27.3723273479408,27.3723273479408,199934.067733254,0.0,1.0
2025-06-13,27.37,27.55,27.3272,27.37,60104,26.9974990815546,27.1750493130007,26.9552815820774,26.9974990815546,60933.2914515752,0.0,1.0
2025-06-16,27.13,27.3549,27.1,27.17,48302,27.0631828032879,27.2875289076911,27.0332566888722,27.1030842891755,48421.2544224767,0.30659,1.0
2025-06-17,26.76,26.97,26.71,26.93,48213,26.6940940588273,26.9035768597373,26.6442172014677,26.8636753738497,48332.0346874015,0.0,1.0
2025-06-18,26.71,26.87,26.67,26.73,81005,26.6442172014677,26.8038231450183,26.6043157155801,26.6641679444115,81204.9959523981,0.0,1.0
2025-06-20,26.47,26.75,26.46,26.75,66018,26.4048082861419,26.6841186873554,26.39483291467,26.6841186873554,66180.994047101,0.0,1.0
2025-06-23,26.68,26.68,26.29,26.31,119161,26.614291087052,26.614291087052,26.2252515996476,26.2452023425914,119455.200576306,0.0,1.0
2025-06-24,26.95,27.02,26.81,26.88,636777,26.8836261167935,26.9534537170969,26.7439709161868,26.8137985164902,638349.160021976,0.0,1.0
2025-06-25,26.765,26.84,26.6902,26.84,365711,26.6990817445632,26.7738970306025,26.6244659659534,26.7738970306025,366613.916113171,0.0,1.0
2025-06-26,27.08,27.09,26.93,26.93,88495,27.0133059459283,27.0232813174003,26.8636753738497,26.8636753738497,88713.4882637797,0.0,1.0
2025-06-27,27.23,27.38,27.135,27.17,144408,27.162936518007,27.3125670900856,27.0681704890238,27.1030842891755,144764.533738583,0.0,1.0
2025-06-30,27.28,27.298,27.11,27.17,209144,27.2128133753665,27.230769044016,27.0432320603441,27.1030842891755,209660.362613028,0.0,1.0
2025-07-01,27.24,27.29,27.1211,27.21,122387,27.1729118894789,27.2227887468384,27.0543047226779,27.1429857750632,122689.165355548,0.0,1.0
2025-07-02,27.25,27.28,27.095,27.1,51369,27.1828872609508,27.2128133753665,27.0282690031362,27.0332566888722,51495.8266413028,0.0,1.0
2025-07-03,27.24,27.309,27.19,27.19,36432,27.1729118894789,27.2417419526351,27.1230350321193,27.1230350321193,36521.9481826771,0.0,1.0
2025-07-07,27.02,27.145,26.9095,27.04,64110,26.9534537170969,27.0781458604957,26.8432258623323,26.9734044600407,64268.2833221188,0.0,1.0
2025-07-08,27.11,27.16,26.97,26.97,126029,27.0432320603441,27.0931089177036,26.9035768597373,26.9035768597373,126340.157211095,0.0,1.0
2025-07-09,27.32,27.34,27.22,27.24,335245,27.2527148612542,27.272665604198,27.1529611465351,27.1729118894789,336072.697587329,0.0,1.0
2025-07-10,27.36,27.36,27.2493,27.27,295894,27.2926163471418,27.2926163471418,27.1821889849478,27.2028380038946,296624.542587974,0.0,1.0
2025-07-11,27.09,27.19,27.06,27.19,80751,27.0232813174003,27.1230350321193,26.9933552029845,27.1230350321193,80950.3688433069,0.0,1.0
2025-07-14,27.09,27.12,26.9831,27.05,168823,27.0232813174003,27.053207431816,26.9166445963656,26.9833798315126,169239.812748246,0.0,1.0
2025-07-15,26.92,27.11,26.88,27.11,140722,26.8537000023778,27.0432320603441,26.8137985164902,27.0432320603441,141069.433249964,0.0,1.0
2025-07-16,27.01,27.02,26.8109,26.9,75469,26.943478345625,26.9534537170969,26.7448686996193,26.833749259434,75655.3279369363,0.0,1.0
2025-07-17,27.02,27.05,26.94,26.94,76818,26.9534537170969,26.9833798315126,26.8736507453216,26.8736507453216,77007.6585281317,0.0,1.0
2025-07-18,26.84,27.09,26.81,27.09,92565,26.7738970306025,27.0232813174003,26.7439709161868,27.0232813174003,92793.5368228348,0.0,1.0
2025-07-21,27.08,27.179,26.93,27.0,249074,27.0133059459283,27.1120621235002,26.8636753738497,26.9335029741531,249688.947124839,0.0,1.0
2025-07-22,27.12,27.16,26.98,26.98,100893,27.053207431816,27.0931089177036,26.9135522312093,26.9135522312093,101142.098100429,0.0,1.0
2025-07-23,27.62,27.645,27.36,27.36,463729,27.5519760054114,27.5769144340912,27.2926163471418,27.2926163471418,464873.916029993,0.0,1.0
2025-07-24,27.41,27.5683,27.41,27.44,49530,27.3424932045013,27.5004033349016,27.3424932045013,27.3724193189171,49652.2862727273,0.0,1.0
2025-07-25,27.29,27.34,27.171,27.22,317202,27.2227887468384,27.272665604198,27.1040818263227,27.1529611465351,317985.150621475,0.0,1.0
2025-07-28,26.95,27.04,26.8835,27.04,63834,26.8836261167935,26.9734044600407,26.8172898965053,26.9734044600407,63991.6018964926,0.0,1.0
2025-07-29,26.82,26.87,26.7802,26.79,66652,26.7539462876587,26.8038231450183,26.7142443092005,26.724020173243,66816.5593508948,0.0,1.0
2025-07-30,26.53,26.69,26.45,26.61,98680,26.4646605149734,26.6242664585239,26.3848575431981,26.5444634867486,98923.6343507515,0.0,1.0
2025-07-31,26.32,26.49,26.3089,26.42,103685,26.2551777140633,26.4247590290857,26.2441050517295,26.3549314287824,103940.991362563,0.0,1.0
2025-08-01,26.24,26.2613,26.1,26.23,54088,26.175374742288,26.1966222835232,26.0357195416813,26.1653993708161,54221.5396712957,0.0,1.0
2025-08-04,26.51,26.5279,26.44,26.44,80112,26.4447097720296,26.4625656869643,26.3748821717262,26.3748821717262,80309.791194846,0.0,1.0
2025-08-05,26.42,26.54,26.38,26.54,81791,26.3549314287824,26.4746358864453,26.3150299428947,26.4746358864453,81992.936534073,0.0,1.0
2025-08-06,26.49,26.54,26.41,26.46,305496,26.4247590290857,26.4746358864453,26.3449560573105,26.39483291467,306250.249286758,0.0,1.0
2025-08-07,26.79,26.85,26.667,26.77,75439,26.724020173243,26.7838724020745,26.6013231041385,26.7040694302992,75625.2538689334,0.0,1.0
2025-08-08,26.87,26.8907,26.76,26.76,41712,26.8038231450183,26.8244721639651,26.6940940588273,26.6940940588273,41814.9841511811,0.0,1.0
2025-08-11,26.725,26.8099,26.69,26.77,40261,26.6591802586756,26.7438711624721,26.6242664585239,26.7040694302992,40360.4017287759,0.0,1.0
2025-08-12,26.96,26.96,26.726,26.82,53520,26.8936014882654,26.8936014882654,26.6601777958228,26.7539462876587,53652.1373171082,0.0,1.0
2025-08-13,27.22,27.2299,27.12,27.16,109168,27.1529611465351,27.1628367642923,27.053207431816,27.0931089177036,109437.528524552,0.0,1.0
2025-08-14,27.135,27.1412,27.02,27.09,43651,27.0681704890238,27.0743552193364,26.9534537170969,27.0232813174003,43758.7714130996,0.0,1.0
2025-08-15,27.21,27.25,27.17,27.19,58349,27.1429857750632,27.1828872609508,27.1030842891755,27.1230350321193,58493.0597966356,0.0,1.0
2025-08-18,27.18,27.22,27.11,27.12,143390,27.1130596606474,27.1529611465351,27.0432320603441,27.053207431816,143744.020364352,0.0,1.0
2025-08-19,27.18,27.3397,27.18,27.26,76844,27.1130596606474,27.2723663430538,27.1130596606474,27.1928626324227,77033.7227204009,0.0,1.0
2025-08-20,27.34,27.35,27.24,27.25,77137,27.272665604198,27.2826409756699,27.1729118894789,27.1828872609508,77327.4461178954,0.0,1.0
2025-08-21,27.15,27.22,27.13,27.16,347324,27.0831335462317,27.1529611465351,27.0631828032879,27.0931089177036,348181.519834216,0.0,1.0
2025-08-22,27.59,27.61,27.29,27.29,66413,27.5220498909957,27.5420006339395,27.2227887468384,27.2227887468384,66576.9692758053,0.0,1.0
2025-08-25,27.23,27.55,27.23,27.51,61531,27.162936518007,27.482148405108,27.162936518007,27.4422469192204,61682.9159428059,0.0,1.0
2025-08-26,27.27,27.29,27.16,27.2,101826,27.2028380038946,27.2227887468384,27.0931089177036,27.1330104035912,102077.401615319,0.0,1.0
2025-08-27,27.18,27.215,27.01,27.1,61000,27.1130596606474,27.1479734607991,26.943478345625,27.0332566888722,61150.6049391554,0.0,1.0
2025-08-28,27.21,27.2697,27.1762,27.21,37715,27.1429857750632,27.2025387427505,27.1092690194881,27.1429857750632,37808.1158242662,0.0,1.0
2025-08-29,27.207,27.22,27.05,27.09,69134,27.1399931636216,27.1529611465351,26.9833798315126,27.0232813174003,69304.687243665,0.0,1.0
2025-09-02,26.91,26.95,26.7665,26.86,66514,26.8437246309059,26.8836261167935,26.700578050284,26.7938477735464,66678.2186380816,0.0,1.0
2025-09-03,27.01,27.06,26.91,26.91,45583,26.943478345625,26.9933552029845,26.8437246309059,26.8437246309059,45695.5413924839,0.0,1.0
2025-09-04,27.13,27.17,27.0384,27.06,46335,27.0631828032879,27.1030842891755,26.9718084006052,26.9933552029845,46449.3980304223,0.0,1.0
2025-09-05,27.24,27.4,27.18,27.39,35242,27.1729118894789,27.3325178330294,27.1130596606474,27.3225424615575,35329.0101518969,0.0,1.0
2025-09-08,27.44,27.47,27.3192,27.39,49003,27.3724193189171,27.4023454333328,27.2519168315364,27.3225424615575,49123.9851448102,0.0,1.0
2025-09-09,27.62,27.64,27.54,27.54,59441,27.5519760054114,27.5719267483552,27.4721730336361,27.4721730336361,59587.7558719399,0.0,1.0
2025-09-10,27.57,27.7,27.5509,27.63,44398,27.5020991480519,27.6317789771867,27.4830461885405,27.5619513768833,44507.6157063707,0.0,1.0
2025-09-11,27.923,27.95,27.63,27.63,51855,27.8542297610102,27.8811632639844,27.5619513768833,27.5619513768833,51983.0265429493,0.0,1.0
2025-09-12,27.88,27.92,27.7931,27.89,254875,27.811335663681,27.8512371495687,27.7246496855901,27.8213110351529,255504.26940766,0.0,1.0
2025-09-15,27.97,27.97,27.904,27.91,61116,27.9011140069282,27.9011140069282,27.8352765552136,27.8412617780968,61266.8913354331,0.0,1.0
2025-09-16,27.94,27.97,27.84,27.95,399906,27.94,27.97,27.84,27.95,399906,0.068982,1.0
2025-09-17,27.927,28.14,27.81,27.9,74402,27.927,28.14,27.81,27.9,74402,0.0,1.0
2025-09-18,28.12,28.15,27.96,28.03,411007,28.12,28.15,27.96,28.03,411007,0.0,1.0
2025-09-19,27.95,28.03,27.8801,28.03,55416,27.95,28.03,27.8801,28.03,55416,0.0,1.0
2025-09-22,27.97,27.97,27.81,27.87,51426,27.97,27.97,27.81,27.87,51426,0.0,1.0
2025-09-23,27.8896,28.06,27.8458,27.99,175616,27.8896,28.06,27.8458,27.99,175616,0.0,1.0
2025-09-24,27.71,27.8441,27.7,27.76,36660,27.71,27.8441,27.7,27.76,36660,0.0,1.0
2025-09-25,27.522,27.54,27.41,27.52,129693,27.522,27.54,27.41,27.52,129693,0.0,1.0
2025-09-26,27.65,27.67,27.52,27.52,39429,27.65,27.67,27.52,27.52,39429,0.0,1.0
2025-09-29,27.78,27.82,27.735,27.76,72208,27.78,27.82,27.735,27.76,72208,0.0,1.0
2025-09-30,27.9853,27.99,27.8,27.8,61940,27.9853,27.99,27.8,27.8,61940,0.0,1.0
2025-10-01,28.27,28.31,28.06,28.06,65077,28.27,28.31,28.06,28.06,65077,0.0,1.0
2025-10-02,28.37,28.45,28.2588,28.45,31363,28.37,28.45,28.2588,28.45,31363,0.0,1.0
2025-10-03,28.56,28.645,28.5,28.5,29141,28.56,28.645,28.5,28.5,29141,0.0,1.0
2025-10-06,28.63,28.69,28.61,28.63,46986,28.63,28.69,28.61,28.63,46986,0.0,1.0
2025-10-07,28.45,28.6838,28.4437,28.67,44124,28.45,28.6838,28.4437,28.67,44124,0.0,1.0
2025-10-08,28.54,28.58,28.4,28.52,5098111,28.54,28.58,28.4,28.52,5098111,0.0,1.0
2025-10-09,28.26,28.51,28.18,28.51,539632,28.26,28.51,28.18,28.51,539632,0.0,1.0
2025-10-10,27.562,28.26,27.55,28.26,46955,27.562,28.26,27.55,28.26,46955,0.0,1.0
2025-10-13,28.1,28.14,27.91,27.97,32334,28.1,28.14,27.91,27.97,32334,0.0,1.0
2025-10-14,28.08,28.1536,27.77,27.81,199837,28.08,28.1536,27.77,27.81,199837,0.0,1.0
2025-10-15,28.2,28.28,28.02,28.18,63071,28.2,28.28,28.02,28.18,63071,0.0,1.0
2025-10-16,28.34,28.4495,28.225,28.34,54531,28.34,28.4495,28.225,28.34,54531,0.0,1.0
2025-10-17,28.475,28.5133,28.28,28.3,320571,28.475,28.5133,28.28,28.3,320571,0.0,1.0
2025-10-20,28.72,28.79,28.61,28.61,88534,28.72,28.79,28.61,28.61,88534,0.0,1.0
2025-10-21,28.54,28.6803,28.54,28.6,50773,28.54,28.6803,28.54,28.6,50773,0.0,1.0
2025-10-22,28.53,28.637,28.43,28.54,56939,28.53,28.637,28.43,28.54,56939,0.0,1.0
2025-10-23,28.63,28.69,28.56,28.56,57317,28.63,28.69,28.56,28.56,57317,0.0,1.0
2025-10-24,28.7733,28.84,28.7317,28.76,67527,28.7733,28.84,28.7317,28.76,67527,0.0,1.0
2025-10-27,28.99,29.0339,28.91,28.91,89228,28.99,29.0339,28.91,28.91,89228,0.0,1.0
2025-10-28,28.91,28.99,28.87,28.91,49562,28.91,28.99,28.87,28.91,49562,0.0,1.0
2025-10-29,28.805,28.9923,28.68,28.97,86141,28.805,28.9923,28.68,28.97,86141,0.0,1.0
2025-10-30,28.55,28.7,28.51,28.51,90955,28.55,28.7,28.51,28.51,90955,0.0,1.0
2025-10-31,28.38,28.49,28.29,28.49,57017,28.38,28.49,28.29,28.49,57017,0.0,1.0
2025-11-03,28.35,28.41,28.27,28.41,148843,28.35,28.41,28.27,28.41,148843,0.0,1.0
2025-11-04,28.05,28.23,28.02,28.02,88984,28.05,28.23,28.02,28.02,88984,0.0,1.0
2025-11-05,28.28,28.34,28.1,28.1,42108,28.28,28.34,28.1,28.1,42108,0.0,1.0
2025-11-06,28.072,28.23,28.035,28.22,104469,28.072,28.23,28.035,28.22,104469,0.0,1.0
2025-11-07,28.105,28.105,27.85,27.91,120448,28.105,28.105,27.85,27.91,120448,0.0,1.0
2025-11-10,28.412,28.425,28.22,28.29,31643,28.412,28.425,28.22,28.29,31643,0.0,1.0
2025-11-11,28.65,28.705,28.55,28.55,111990,28.65,28.705,28.55,28.55,111990,0.0,1.0
2025-11-12,28.685,28.7642,28.6634,28.74,52185,28.685,28.7642,28.6634,28.74,52185,0.0,1.0
2025-11-13,28.415,28.72,28.39,28.66,53825,28.415,28.72,28.39,28.66,53825,0.0,1.0
2025-11-14,28.34,28.44211,28.18,28.18,126210,28.34,28.44211,28.18,28.18,126210,0.0,1.0
2025-11-17,28.0,28.22,27.9004,28.11,32808,28.0,28.22,27.9004,28.11,32808,0.0,1.0
2025-11-18,27.7403,27.81,27.56,27.65,635971,27.7403,27.81,27.56,27.65,635971,0.0,1.0
2025-11-19,27.66,27.77,27.55,27.62,579413,27.66,27.77,27.55,27.62,579413,0.0,1.0
2025-11-20,27.32,27.8879,27.3,27.86,124515,27.32,27.8879,27.3,27.86,124515,0.0,1.0
2025-11-21,27.62,27.7186,27.35,27.46,67383,27.62,27.7186,27.35,27.46,67383,0.0,1.0
2025-11-24,27.7103,27.73,27.56,27.56,114387,27.7103,27.73,27.56,27.56,114387,0.0,1.0
2025-11-25,27.95,27.96,27.76,27.79,54188,27.95,27.96,27.76,27.79,54188,0.0,1.0
2025-11-26,28.1905,28.25,28.06,28.08,51905,28.1905,28.25,28.06,28.08,51905,0.0,1.0