date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.2603,25.2603,25.2603,25.2603,100,21.619983904656,21.619983904656,21.619983904656,21.619983904656,116.837737305438,0.0,1.0
2024-12-23,25.4379,25.4379,25.4379,25.4379,136,21.7719895871485,21.7719895871485,21.7719895871485,21.7719895871485,158.899322735396,0.0,1.0
2024-12-24,25.6587,25.6587,25.6587,25.6587,0,21.960969624842,21.960969624842,21.960969624842,21.960969624842,0,0.0,1.0
2024-12-26,25.734,25.734,25.734,25.734,2,22.025417980088,22.025417980088,22.025417980088,22.025417980088,2.33675474610877,0.0,1.0
2024-12-27,25.4807,25.4807,25.4299,25.43,400,21.8163256306176,21.8163256306176,21.7728311684546,21.7729167874746,467.185912631222,0.00900123,1.0
2024-12-30,25.2467,25.3,25.2467,25.3,593418,21.615977123804,21.6616120614671,21.615977123804,21.6616120614671,693091.324754487,0.0,1.0
2024-12-31,25.1483,25.19,25.1483,25.19,29082,21.5317280081183,21.5674311394607,21.5317280081183,21.5674311394607,33966.751777853,0.0,1.0
2025-01-02,25.1396,25.42,25.1396,25.42,28557,21.5242791533778,21.7643548854741,21.5242791533778,21.7643548854741,33353.5702675245,0.0,1.0
2025-01-03,25.3213,25.34,25.3213,25.34,3591,21.6798489127283,21.6958596694694,21.6798489127283,21.6958596694694,4194.1615306468,0.0,1.0
2025-01-06,25.3371,25.53,25.3371,25.53,38346,21.6933767178892,21.8585358074804,21.6933767178892,21.8585358074804,44786.7775143922,0.0,1.0
2025-01-07,25.1027,25.11,25.1027,25.11,1925,21.4926857349956,21.4989359234561,21.4926857349956,21.4989359234561,2248.33220453776,0.0,1.0
2025-01-08,25.1376,25.1376,25.0,25.0,21763,21.5225667729777,21.5225667729777,21.4047550014497,21.4047550014497,25418.4175414832,0.0,1.0
2025-01-10,24.8804,24.946,24.83,24.946,3766,21.3023546535228,21.3585207306466,21.2592026674398,21.3585207306466,4398.55536742295,0.0,1.0
2025-01-13,24.9741,24.9741,24.81,24.83,499639,21.3825796752682,21.3825796752682,21.2420788634387,21.2592026674398,583560.755502878,0.0,1.0
2025-01-14,25.0223,25.1,24.9499,25.1,655790,21.423848042911,21.4903740214555,21.3618598724268,21.4903740214555,765939.624111073,0.0,1.0
2025-01-15,25.3225,25.34,25.31,25.31,333112,21.6808763409684,21.6958596694694,21.6701739634677,21.6701739634677,389063.084321029,0.0,1.0
2025-01-16,25.4627,25.55,25.44,25.44,29437,21.8009142070165,21.8756596114816,21.7814786894752,21.7814786894752,34381.3792753133,0.0,1.0
2025-01-17,25.6944,25.8,25.6944,25.77,575,21.99929347637,22.0897071614961,21.99929347637,22.0640214554943,671.579749407381,0.0,1.0
2025-01-21,26.0534,26.0534,26.015,26.015,298,22.3066657581908,22.3066657581908,22.2737880545086,22.2737880545086,348.05350491026,0.0,1.0
2025-01-22,26.2087,26.28,26.2087,26.26,5055,22.4396320962598,22.5006784575239,22.4396320962598,22.4835546535228,5904.06197087707,0.0,1.0
2025-01-23,26.3262,26.3262,26.2,26.2,6119,22.5402344447666,22.5402344447666,22.4321832415193,22.4321832415193,7146.77649847613,0.0,1.0
2025-01-24,26.2676,26.2676,26.24,26.241,1388,22.4900616990432,22.4900616990432,22.4664308495216,22.4672870397217,1621.13511683034,0.0,1.0
2025-01-27,25.5526,25.7,25.4699,25.7,9569,21.8778857060017,22.0040881414903,21.8070787764569,22.0040881414903,11176.2549949204,0.0,1.0
2025-01-28,25.7322,25.7322,25.7,25.7,1313,22.0316574659322,22.0316574659322,22.0040881414903,22.0040881414903,1533.53775821198,0.0,1.0
2025-01-29,25.643,25.685,25.5311,25.685,1858,21.955285300087,21.9912452884894,21.8594776167005,21.9912452884894,2170.07856417203,0.0,1.0
2025-01-30,25.8763,25.9,25.8,25.83,33647,22.1550344737605,22.1753261815019,22.0897071614961,22.1153928674978,39298.5110057569,0.0,1.0
2025-01-31,25.8681,26.14,25.8681,26.1,35405,22.14801371412,22.3808118295158,22.14801371412,22.3465642215135,41351.7930917711,0.0,1.0
2025-02-03,25.8023,25.878,25.5315,25.5315,1817,22.0916763989562,22.1564899971006,21.8598200927805,21.8598200927805,2122.19200812733,0.0,1.0
2025-02-04,26.05,26.05,25.94,25.94,960,22.3037547115106,22.3037547115106,22.2095737895042,22.2095737895042,1121.24619031493,0.0,1.0
2025-02-05,26.315,26.315,26.3,26.3,806,22.5306451145259,22.5306451145259,22.5178022615251,22.5178022615251,941.379613951916,0.0,1.0
2025-02-06,26.2843,26.2843,26.26,26.26,601,22.5043600753842,22.5043600753842,22.4835546535228,22.4835546535228,701.946833728411,0.0,1.0
2025-02-07,26.244,26.42,26.24,26.42,823,22.4698556103218,22.620545085532,22.4664308495216,22.620545085532,961.235015238742,0.0,1.0
2025-02-10,26.59,26.59,26.51,26.51,1321,22.7660974195419,22.7660974195419,22.6976022035373,22.6976022035373,1542.88147646461,0.0,1.0
2025-02-11,26.4798,26.54,26.4798,26.54,6788,22.6717452594955,22.723287909539,22.6717452594955,22.723287909539,7928.14493735185,0.0,1.0
2025-02-12,26.3616,26.37,26.25,26.33,19833,22.5705435778486,22.5777355755291,22.4749927515222,22.5434879675268,23164.2455130376,0.0,1.0
2025-02-13,26.7055,26.7055,26.5299,26.53,887,22.8649873876486,22.8649873876486,22.7146403885184,22.7147260075384,1035.98476125974,0.0,1.0
2025-02-14,26.5005,26.56,26.48,26.56,9790,22.6894683966367,22.7404117135402,22.6719164975355,22.7404117135402,11434.3752116492,0.0,1.0
2025-02-18,26.6973,26.6973,26.65,26.65,374,22.8579666280081,22.8579666280081,22.8174688315454,22.8174688315454,436.818828310193,0.0,1.0
2025-02-19,26.6784,26.6784,26.6784,26.6784,117,22.841784633227,22.841784633227,22.841784633227,22.841784633227,136.651879444633,0.0,1.0
2025-02-20,26.6423,26.6423,26.5705,26.6,6215,22.8108761670049,22.8108761670049,22.7494017106408,22.7746593215425,7258.90111750763,0.0,1.0
2025-02-21,26.1669,26.5,26.1669,26.5,3632,22.4038433458974,22.6890403015367,22.4038433458974,22.6890403015367,4242.04808669149,0.0,1.0
2025-02-24,26.0287,26.18,26.0287,26.16,5229,22.2855178602493,22.4150594375181,22.2855178602493,22.397935633517,6107.28784287167,0.0,1.0
2025-02-25,25.9427,25.98,25.885,25.885,3046,22.2118855030444,22.2438213975065,22.162483328501,22.162483328501,3557.62072468675,0.0,1.0
2025-02-26,26.0299,26.09,25.96,25.96,5824,22.2865452884894,22.3380023195129,22.2266975935054,22.2266975935054,6802.22688791061,0.0,1.0
2025-02-27,25.6453,26.0,25.6453,26.0,8318,21.9572545375471,22.2609452015077,21.9572545375471,22.2609452015077,9715.13105316628,0.0,1.0
2025-02-28,25.9612,25.9612,25.75,25.75,2141,22.2277250217454,22.2277250217454,22.0468976514932,22.0468976514932,2500.61259735862,0.0,1.0
2025-03-03,25.46,25.76,25.3996,25.73,2623,21.7986024934764,22.0554595534938,21.7468886053929,22.029773847492,3063.57162207924,0.0,1.0
2025-03-04,25.2644,25.49,25.2644,25.49,872,21.631131690345,21.8242881994781,21.631131690345,21.8242881994781,1018.46528953607,0.0,1.0
2025-03-05,25.5616,25.62,25.52,25.62,1198,21.8855914178023,21.9355929254856,21.8499739054798,21.9355929254856,1399.22180833051,0.0,1.0
2025-03-06,25.1047,25.26,25.02,25.26,1220,21.4943981153958,21.6273644534648,21.4218788054509,21.6273644534648,1424.91703352523,0.0,1.0
2025-03-07,25.3834,25.3834,25.2092,25.2092,2703,21.7330183241519,21.7330183241519,21.5838699913018,21.5838699913018,3157.00880460549,0.0,1.0
2025-03-10,24.818,25.03,24.818,24.99,7857,21.2489283850391,21.4304407074514,21.2489283850391,21.3961930994491,9176.6992888588,0.0,1.0
2025-03-11,24.7719,24.93,24.75,24.75,3863,21.2094580168165,21.3448216874456,21.1907074514352,21.1907074514352,4511.84795123602,0.0,1.0
2025-03-12,24.9851,25.045,24.975,24.975,4469,21.3919977674688,21.4432835604523,21.3833502464482,21.3833502464482,5219.63460887234,0.0,1.0
2025-03-13,24.624,24.94,24.624,24.94,2436,21.0828274862279,21.3533835894462,21.0828274862279,21.3533835894462,2845.16220792414,0.0,1.0
2025-03-14,25.1224,25.1224,25.02,25.03,1231,21.5095526819368,21.5095526819368,21.4218788054509,21.4304407074514,1437.76464612259,0.0,1.0
2025-03-17,25.318,25.385,25.22,25.22,2984,21.6770234850681,21.734388228472,21.5931168454625,21.5931168454625,3485.20690822893,0.0,1.0
2025-03-18,25.0271,25.06,25.02,25.05,6342,21.4279577558713,21.4561264134532,21.4218788054509,21.4475645114526,7407.23264476802,0.0,1.0
2025-03-19,25.298,25.298,25.23,25.23,6153,21.659899681067,21.659899681067,21.601678747463,21.601678747463,7186.48730104977,0.0,1.0
2025-03-20,25.1977,25.21,25.16,25.21,1861,21.5740238040012,21.5845549434619,21.541745433459,21.5845549434619,2173.58245851676,0.0,1.0
2025-03-21,25.1111,25.1111,25.02,25.02,721,21.4998777326761,21.4998777326761,21.4218788054509,21.4218788054509,842.10260751778,0.0,1.0
2025-03-24,25.62,25.62,25.52,25.52,758,21.9355929254856,21.9355929254856,21.8499739054798,21.8499739054798,885.317304436168,0.0,1.0
2025-03-25,25.5557,25.5557,25.51,25.51,1136,21.8805398956219,21.8805398956219,21.8414120034793,21.8414120034793,1326.80799187267,0.0,1.0
2025-03-26,25.1467,25.485,25.1,25.485,5812,21.5303581037982,21.8200072484778,21.4903740214555,21.8200072484778,6788.21131053166,0.0,1.0
2025-03-27,24.9623,25.16,24.9623,24.99,6830,21.3724766309075,21.541745433459,21.3724766309075,21.3961930994491,7977.19945817813,0.0,1.0
2025-03-28,24.6701,25.01,24.63,25.01,4534,21.1222978544506,21.4133169034503,21.0879646274282,21.4133169034503,5295.5523196749,0.0,1.0
2025-03-31,24.7508,24.77,24.49,24.5,5465,21.1913924035952,21.2078312554364,20.9680979994201,20.9766599014207,6382.92753132409,0.0,1.0
2025-04-01,24.7959,24.836,24.6,24.836,6667,21.2300065816179,21.2643398086402,21.0622789214265,21.2643398086402,7786.82119878089,0.0,1.0
2025-04-02,25.0276,25.0276,24.93,24.93,894,21.4283858509713,21.4283858509713,21.3448216874456,21.3448216874456,1044.16051473078,0.0,1.0
2025-04-03,23.8801,24.2149,23.8801,24.2149,932,20.4459075964048,20.7325600753842,20.4459075964048,20.7325600753842,1088.54317643075,0.0,1.0
2025-04-04,22.4559,22.99,22.4559,22.99,5414,19.2265215134822,19.6838126993331,19.2265215134822,19.6838126993331,6323.36132746359,0.0,1.0
2025-04-07,22.4386,23.06,21.4,21.78,20233,19.2117094230212,19.7437460133372,18.3224702812409,18.647822557263,23631.4314256688,0.0,1.0
2025-04-08,22.1081,23.2242,22.1081,23.07,27255,18.928738561902,19.8843324441867,18.928738561902,19.7523079153378,31832.8801219099,0.0,1.0
2025-04-09,24.0422,24.0422,22.21,22.21,2111,20.5846960278342,20.5846960278342,19.0159843432879,19.0159843432879,2465.57365391127,0.0,1.0
2025-04-10,23.2329,23.39,23.16,23.39,5783,19.8917812989272,20.0262887793563,19.829365033343,20.0262887793563,6754.34033186591,0.0,1.0
2025-04-11,23.6139,23.6139,23.61,23.61,947,20.2179897651493,20.2179897651493,20.2146506233691,20.2146506233691,1106.06264815442,0.0,1.0
2025-04-14,23.8146,24.12,23.6917,24.12,2634,20.389827138301,20.6513076253987,20.2846013627138,20.6513076253987,3076.41923467659,0.0,1.0
2025-04-15,23.7929,23.94,23.79,23.79,2985,20.3712478109597,20.4971933893882,20.3687648593795,20.3687648593795,3486.3748730105,0.0,1.0
2025-04-16,23.3145,23.54,23.3145,23.54,10118,19.961646419252,20.154717309365,19.961646419252,20.154717309365,11817.4676600067,0.0,1.0
2025-04-17,23.4153,23.63,23.4153,23.49,6346,20.0479503914178,20.2317744273703,20.0479503914178,20.1119077993621,7411.90450389434,0.0,1.0
2025-04-21,22.7994,23.0896,22.74,23.0896,9285,19.5206228472021,19.7690892432589,19.4697651493186,19.7690892432589,10844.5529969522,0.0,1.0
2025-04-22,23.31,23.335,23.11,23.335,3380,19.9577935633517,19.9791983183531,19.7865555233401,19.9791983183531,3947.72096173383,0.0,1.0
2025-04-23,23.64,23.71,23.63,23.6799,2840,20.2403363293708,20.3002696433749,20.2317744273703,20.2744983183531,3317.01997968169,0.0,1.0
2025-04-24,24.2498,24.2498,24.025,24.025,149,20.7624411133662,20.7624411133662,20.5699695563932,20.5699695563932,174.02675245513,0.0,1.0
2025-04-25,24.4618,24.48,24.27,24.27,10683,20.9439534357785,20.9595360974195,20.7797361554074,20.7797361554074,12477.3677615984,0.0,1.0
2025-04-28,24.5411,24.5411,24.5411,24.5411,371,21.0118493186431,21.0118493186431,21.0118493186431,21.0118493186431,433.314933965459,0.0,1.0
2025-04-29,24.71,24.78,24.625,24.655,13709,21.1564598434329,21.2163931574369,21.0836836764279,21.1093693824297,16011.6291906536,0.0,1.0
2025-04-30,24.89,24.89,24.45,24.45,17839,21.3105740794433,21.3105740794433,20.9338503914178,20.9338503914178,20835.323738571,0.0,1.0
2025-05-01,24.8338,25.105,24.8338,25.105,271,21.2624561902001,21.4946549724558,21.2624561902001,21.4946549724558,316.518455807653,0.0,1.0
2025-05-02,25.2144,25.29,25.11,25.155,6128,21.5883221803421,21.6530501594665,21.4989359234561,21.5374644824587,7157.28818151034,0.0,1.0
2025-05-05,25.0913,25.215,25.0913,25.215,1582,21.482925166715,21.5888358944622,21.482925166715,21.5888358944622,1847.72028445648,0.0,1.0
2025-05-06,24.8621,24.91,24.86,24.91,8565,21.2866863728617,21.3276978834445,21.2848883734416,21.3276978834445,10003.6183542161,0.0,1.0
2025-05-07,24.87,24.92,24.7396,24.809,46627,21.2934502754422,21.3362597854451,21.1818030733546,21.2412226732386,54458.6938706399,0.0,1.0
2025-05-08,24.96,25.07,24.9,24.93,1694,21.3705073934474,21.4646883154538,21.3191359814439,21.3448216874456,1978.53233999323,0.0,1.0
2025-05-09,24.91,25.02,24.89,25.02,2848,21.3276978834445,21.4218788054509,21.3105740794433,21.4218788054509,3326.3636979343,0.0,1.0
2025-05-12,25.78,25.78,25.55,25.55,6718,22.0725833574949,22.0725833574949,21.8756596114816,21.8756596114816,7846.38740264139,0.0,1.0
2025-05-13,25.94,26.0564,25.87,25.87,1951,22.2095737895042,22.309234328791,22.1496404755001,22.1496404755001,2278.69928885879,0.0,1.0
2025-05-14,25.8,25.9012,25.8,25.9,3092,22.0897071614961,22.176353609742,22.0897071614961,22.1753261815019,3611.34710463935,0.0,1.0
2025-05-15,26.01,26.07,25.82,25.82,1622,22.2695071035083,22.3208785155117,22.1068309654972,22.1068309654972,1894.4388757196,0.0,1.0
2025-05-16,26.2464,26.2464,26.07,26.07,6375,22.471910466802,22.471910466802,22.3208785155117,22.3208785155117,7445.7754825601,0.0,1.0
2025-05-19,26.33,26.33,26.15,26.15,1939,22.5434879675268,22.5434879675268,22.3893737315164,22.3893737315164,2264.68371147985,0.0,1.0
2025-05-20,26.2058,26.2219,26.18,26.18,624,22.4371491446796,22.4509338069006,22.4150594375181,22.4150594375181,728.810023704708,0.0,1.0
2025-05-21,25.7085,26.06,25.66,25.94,10674,22.0113657581908,22.3123166135112,21.969840533488,22.2095737895042,12466.8560785642,0.0,1.0
2025-05-22,25.6957,25.74,25.65,25.65,1693,22.00040652363,22.0383357494926,21.9612786314874,21.9612786314874,1977.36437521165,0.0,1.0
2025-05-23,25.54,25.6,25.42,25.42,12474,21.867097709481,21.9184691214845,21.7643548854741,21.7643548854741,14569.1926854047,0.0,1.0
2025-05-27,26.07,26.07,25.96,25.98,12549,22.3208785155117,22.3208785155117,22.2266975935054,22.2438213975065,14656.7900440231,0.0,1.0
2025-05-28,25.96,26.05,25.94,26.01,9218,22.2266975935054,22.3037547115106,22.2095737895042,22.2695071035083,10766.2993565865,0.0,1.0
2025-05-29,25.93,25.93,25.851,25.905,12320,22.2010118875036,22.2010118875036,22.133372861699,22.1796071325022,14389.3261090417,0.0,1.0
2025-05-30,25.98,26.0,25.74,25.86,24516,22.2438213975065,22.2609452015077,22.0383357494926,22.1410785734996,28633.8245851677,0.0,1.0
2025-06-02,26.0718,26.0718,25.91,25.94,15596,22.3224196578718,22.3224196578718,22.1838880835025,22.2095737895042,18215.5787334914,0.0,1.0
2025-06-03,26.3957,26.3957,26.29,26.29,2411,22.5997396636706,22.5997396636706,22.5092403595245,22.5092403595245,2815.9630883847,0.0,1.0
2025-06-04,26.3712,26.43,26.36,26.43,4153,22.5787630037692,22.6291069875326,22.5691736735286,22.6291069875326,4850.55773789367,0.0,1.0
2025-06-05,26.2717,26.41,26.2717,26.39,1211,22.4935720788634,22.6119831835315,22.4935720788634,22.5948593795303,1414.40535049103,0.0,1.0
2025-06-06,26.5175,26.5175,26.42,26.42,20357,22.7040236300377,22.7040236300377,22.620545085532,22.620545085532,23776.2590585845,0.0,1.0
2025-06-09,26.487,26.545,26.445,26.445,1229,22.6779098289359,22.7275688605393,22.6419498405335,22.6419498405335,1435.42871655943,0.0,1.0
2025-06-10,26.5367,26.55,26.45,26.498,1642,22.7204624818788,22.7318498115396,22.6462307915338,22.6873279211366,1917.79817135117,0.0,1.0
2025-06-11,26.48,26.6393,26.48,26.59,635,22.6719164975355,22.8083075964048,22.6719164975355,22.7660974195419,741.657636302066,0.0,1.0
2025-06-12,26.7378,26.76,26.7066,26.7066,1837,22.8926423311105,22.9116497535518,22.8659291968687,22.8659291968687,2145.55130375889,0.0,1.0
2025-06-13,26.5129,26.675,26.5129,26.54,1338,22.7000851551174,22.8388735865468,22.7000851551174,22.723287909539,1562.73687775144,0.0,1.0
2025-06-16,26.7152,26.84,26.7152,26.75,517,22.8732924325892,22.9801449695564,22.8732924325892,22.9030878515512,603.837792075854,0.0,1.0
2025-06-17,26.4573,26.66,26.4573,26.66,1115,22.6524809799942,22.826030733546,22.6524809799942,22.826030733546,1302.28073145953,0.0,1.0
2025-06-18,26.4754,26.6,26.4754,26.5,789,22.6679780226153,22.7746593215425,22.6679780226153,22.6890403015367,921.524212665084,0.0,1.0
2025-06-20,26.3446,26.68,26.33,26.68,6471,22.5559883444477,22.8431545375471,22.5434879675268,22.8431545375471,7557.90010159159,0.0,1.0
2025-06-23,26.6272,26.6272,26.31,26.52,4408,22.797947694984,22.797947694984,22.5263641635257,22.7061641055378,5148.38875719608,0.0,1.0
2025-06-24,27.0329,27.0329,26.77,26.8499,972,23.1453040591476,23.1453040591476,22.9202116555523,22.988621252537,1135.26176769387,0.0,1.0
2025-06-25,27.0045,27.07,27.0045,27.07,4942,23.1209882574659,23.1770687155697,23.1209882574659,23.1770687155697,5772.08195055876,0.0,1.0
2025-06-26,27.2626,27.2626,27.26,27.26,346,23.3419709481009,23.3419709481009,23.3397448535807,23.3397448535807,404.115814426007,0.0,1.0
2025-06-27,27.2283,27.2283,27.2283,27.2283,190,23.3126036242389,23.3126036242389,23.3126036242389,23.3126036242389,221.913308499831,0.0,1.0
2025-06-30,27.4909,27.4909,27.4909,27.4909,382,23.5374391707741,23.5374391707741,23.5374391707741,23.5374391707741,446.162546562818,0.0,1.0
2025-07-01,27.425,27.4398,27.39,27.39,1104,23.4810162365903,23.4936878515512,23.4510495795883,23.4510495795883,1289.43311886218,0.0,1.0
2025-07-02,27.5716,27.5716,27.465,27.5,808,23.6065337199188,23.6065337199188,23.5152638445926,23.5452305015947,943.71554351507,0.0,1.0
2025-07-03,27.8491,27.8491,27.8491,27.8491,10,23.8441265004349,23.8441265004349,23.8441265004349,23.8441265004349,11.6796478157806,0.0,1.0
2025-07-07,27.623,27.68,27.61,27.68,596,23.6505418962018,23.6993447376051,23.639411423601,23.6993447376051,696.107009820521,0.0,1.0
2025-07-08,27.7807,27.7807,27.7807,27.7807,100,23.7855630907509,23.7855630907509,23.7855630907509,23.7855630907509,116.796478157806,0.0,1.0
2025-07-09,27.92,27.9502,27.81,27.81,4362,23.904830385619,23.9306873296608,23.8106494636126,23.8106494636126,5094.66237724349,0.0,1.0
2025-07-10,27.89,27.99,27.89,27.99,3255,23.8791446796173,23.9647636996231,23.8791446796173,23.9647636996231,3801.72536403657,0.0,1.0
2025-07-11,27.7418,27.78,27.7418,27.78,716,23.7522572919687,23.7849637576109,23.7522572919687,23.7849637576109,836.262783609888,0.0,1.0
2025-07-14,27.7719,27.7719,27.7,27.7,306,23.7780286169904,23.7780286169904,23.7164685416063,23.7164685416063,357.397223162886,0.0,1.0
2025-07-15,27.6833,27.7601,27.6833,27.76,1001,23.7021701652653,23.7679255726297,23.7021701652653,23.7678399536097,1169.13274635963,0.0,1.0
2025-07-16,27.8251,27.83,27.61,27.67,2547,23.8235779356335,23.8277732676138,23.639411423601,23.6907828356045,2974.80629867931,0.0,1.0
2025-07-17,28.0106,28.0106,27.91,27.91,9052,23.9824012177443,23.9824012177443,23.8962684836184,23.8962684836184,10572.4172028446,0.0,1.0
2025-07-18,27.9837,28.02,27.9837,28.0,2841,23.9593697013627,23.9904494056248,23.9593697013627,23.9733256016237,3318.18794446326,0.0,1.0
2025-07-21,28.0068,28.1999,28.0068,28.1999,6288,23.9791476949841,24.1444780226152,23.9791476949841,24.1444780226152,7344.1625465628,0.0,1.0
2025-07-22,28.0964,28.0964,27.93,27.93,8601,24.0558623369092,24.0558623369092,23.9133922876196,23.9133922876196,10045.6650863529,0.0,1.0
2025-07-23,28.3401,28.3499,28.2064,28.2064,726,24.2645158886634,24.2729065526239,24.1500432589156,24.1500432589156,847.942431425668,0.0,1.0
2025-07-24,28.3935,28.4167,28.31,28.31,25986,24.3102364453465,24.3301000579878,24.2387445636416,24.2387445636416,30350.7328140873,0.0,1.0
2025-07-25,28.5389,28.5389,28.45,28.45,1261,24.4347265004349,24.4347265004349,24.3586111916498,24.3586111916498,1472.80358956993,0.0,1.0
2025-07-28,28.5477,28.5477,28.5477,28.5477,115,24.4422609741954,24.4422609741954,24.4422609741954,24.4422609741954,134.315949881477,0.0,1.0
2025-07-29,28.4928,28.65,28.4928,28.65,285,24.3952561322122,24.5298492316613,24.3952561322122,24.5298492316613,332.869962749746,0.0,1.0
2025-07-30,28.4459,28.6136,28.4459,28.51,2331,24.3551008118295,24.4986839083792,24.3551008118295,24.4099826036532,2722.52590585845,0.0,1.0
2025-07-31,28.1635,28.295,28.14,28.295,450,24.1133126993331,24.2259017106408,24.0931922296318,24.2259017106408,525.584151710126,0.0,1.0
2025-08-01,27.8643,27.948,27.82,27.82,1523,23.8571405914758,23.9288037112206,23.8192113656132,23.8192113656132,1778.81036234338,0.0,1.0
2025-08-04,28.2941,28.2941,28.19,28.19,643,24.2251311394607,24.2251311394607,24.1360017396347,24.1360017396347,751.001354554691,0.0,1.0
2025-08-05,27.9999,28.0965,27.9999,28.06,864,23.9732399826037,24.0559479559293,23.9732399826037,24.0246970136271,1009.12157128344,0.0,1.0
2025-08-06,28.2057,28.2057,28.06,28.06,4227,24.1494439257756,24.1494439257756,24.0246970136271,24.0246970136271,4936.98713173044,0.0,1.0
2025-08-07,28.0284,28.16,27.92,28.096,15465,23.9976414033053,24.1103160336329,23.904830385619,24.0555198608292,18062.5753471046,0.0,1.0
2025-08-08,28.1102,28.1102,28.1102,28.1102,78,24.06767776167,24.06767776167,24.06767776167,24.06767776167,91.1012529630886,0.0,1.0
2025-08-11,28.0199,28.0801,28.0199,28.08,1173,23.9903637866048,24.0419064366483,23.9903637866048,24.0418208176283,1370.02268879106,0.0,1.0
2025-08-12,28.3481,28.3481,28.279,28.279,598,24.2713654102638,24.2713654102638,24.2122026674398,24.2122026674398,698.442939383679,0.0,1.0
2025-08-13,28.4645,28.48,28.35,28.35,833,24.3710259495506,24.3842968976515,24.272992171644,24.272992171644,972.914663054521,0.0,1.0
2025-08-14,28.3939,28.3939,28.36,28.3708,2425,24.3105789214265,24.3105789214265,24.2815540736445,24.2908009278052,2832.31459532679,0.0,1.0
2025-08-15,28.3312,28.36,28.3312,28.36,614,24.2568957958829,24.2815540736445,24.2568957958829,24.2815540736445,717.130375888925,0.0,1.0
2025-08-18,28.3836,28.3836,28.34,28.34,8009,24.3017601623659,24.3017601623659,24.2644302696434,24.2644302696434,9354.22993565865,0.0,1.0
2025-08-19,28.2431,28.46,28.23,28.46,9346,24.1814654392578,24.3671730936503,24.170249347637,24.3671730936503,10915.7988486285,0.0,1.0
2025-08-20,28.3312,28.39,28.3312,28.355,1265,24.2568957958829,24.3072397796463,24.2568957958829,24.2772731226442,1477.47544869624,0.0,1.0
2025-08-21,28.223,28.28,28.17,28.17,9343,24.1642560162366,24.2130588576399,24.1188779356335,24.1188779356335,10912.2949542838,0.0,1.0
2025-08-22,28.5349,28.67,28.5349,28.63,4000,24.4313017396347,24.5469730356625,24.4313017396347,24.5127254276602,4671.85912631222,0.0,1.0
2025-08-25,28.4038,28.53,28.4038,28.53,8474,24.3190552044071,24.4271064076544,24.3190552044071,24.4271064076544,9897.33355909244,0.0,1.0
2025-08-26,28.5504,28.5504,28.46,28.46,873,24.4445726877356,24.4445726877356,24.3671730936503,24.3671730936503,1019.63325431764,0.0,1.0
2025-08-27,28.6324,28.64,28.55,28.55,1942,24.5147802841403,24.5212873296608,24.4442302116556,24.4442302116556,2268.18760582459,0.0,1.0
2025-08-28,28.7981,28.7981,28.7981,28.7981,246,24.6566510002899,24.6566510002899,24.6566510002899,24.6566510002899,287.319336268202,0.0,1.0
2025-08-29,28.483,28.72,28.44,28.72,731,24.3868654682517,24.5897825456654,24.3500492896492,24.5897825456654,853.782255333558,0.0,1.0
2025-09-02,28.3108,28.3108,28.25,28.29,14607,24.2394295158017,24.2394295158017,24.1873731516382,24.2216207596405,17060.4615645107,0.0,1.0
2025-09-03,28.3413,28.37,28.23,28.3,6360,24.2655433169035,24.2901159756451,24.170249347637,24.2301826616411,7428.25601083642,0.0,1.0
2025-09-04,28.5125,28.5125,28.441,28.441,800,24.4121230791534,24.4121230791534,24.3509054798492,24.3509054798492,934.371825262444,0.0,1.0
2025-09-05,28.5892,28.5892,28.54,28.54,421,24.4777928674978,24.4777928674978,24.435668309655,24.435668309655,491.713173044362,0.0,1.0
2025-09-08,28.7757,28.79,28.745,28.7702,2033,24.6374723398086,24.6497158596695,24.6111873006669,24.6327632937083,2374.47240094819,0.0,1.0
2025-09-09,28.8322,28.8322,28.71,28.78,1555,24.6858470861119,24.6858470861119,24.5812206436648,24.6411539576689,1816.18523535388,0.0,1.0
2025-09-10,29.5526,29.62,29.42,29.5505,15137,25.3026465062337,25.3603537257176,25.189115685706,25.3008485068136,17679.482898747,0.0,1.0
2025-09-11,29.7135,29.82,29.68,29.6868,10466,25.440407509423,25.5315917657292,25.4117251377211,25.4175472310815,12223.9194039959,0.0,1.0
2025-09-12,29.4916,29.5,29.4916,29.5,389,25.2504189040302,25.2576109017106,25.2504189040302,25.2576109017106,454.338300033863,0.0,1.0
2025-09-15,29.6354,29.6628,29.6,29.62,1373,25.3735390547985,25.3969986662801,25.3432299217164,25.3603537257176,1603.61564510667,0.0,1.0
2025-09-16,29.5404,29.5404,29.48,29.48,6082,25.292200985793,25.292200985793,25.2404870977095,25.2404870977095,7103.56180155773,0.0,1.0
2025-09-17,29.5,29.5325,29.32,29.49,8114,25.2576109017106,25.2854370832125,25.1034966657002,25.2490489997101,9476.86623772436,0.0,1.0
2025-09-18,29.6284,29.68,29.58,29.68,1796,25.3675457233981,25.4117251377211,25.3261061177153,25.4117251377211,2097.66474771419,0.0,1.0
2025-09-19,29.7907,29.7907,29.62,29.62,3727,25.5065053928675,25.5065053928675,25.3603537257176,25.3603537257176,4353.00474094142,0.0,1.0
2025-09-22,29.9805,29.9805,29.64,29.64,5063,25.6690102928385,25.6690102928385,25.3774775297188,25.3774775297188,5913.4056891297,0.0,1.0
2025-09-23,29.6838,29.93,29.62,29.93,2405,25.4149786604813,25.6257726877356,25.3603537257176,25.6257726877356,2808.95529969523,0.0,1.0
2025-09-24,29.53,29.6345,29.48,29.6345,12443,29.53,29.6345,29.48,29.6345,12443,4.96,1.0
2025-09-25,29.3368,29.35,29.308,29.34,8633,29.3368,29.35,29.308,29.34,8633,0.0,1.0
2025-09-26,29.4908,29.4908,29.06,29.37,2538,29.4908,29.4908,29.06,29.37,2538,0.0,1.0
2025-09-29,29.5702,29.67,29.5702,29.65,2202,29.5702,29.67,29.5702,29.65,2202,0.0,1.0
2025-09-30,29.7557,29.7557,29.7557,29.7557,107,29.7557,29.7557,29.7557,29.7557,107,0.0,1.0
2025-10-01,30.0162,30.0162,29.81,29.8136,766,30.0162,30.0162,29.81,29.8136,766,0.0,1.0
2025-10-02,30.0434,30.07,30.03,30.03,2610,30.0434,30.07,30.03,30.03,2610,0.0,1.0
2025-10-03,30.0247,30.2,30.0247,30.17,8076,30.0247,30.2,30.0247,30.17,8076,0.0,1.0
2025-10-06,30.2472,30.33,30.21,30.28,2588,30.2472,30.33,30.21,30.28,2588,0.0,1.0
2025-10-07,30.1222,30.4,30.01,30.4,2761,30.1222,30.4,30.01,30.4,2761,0.0,1.0
2025-10-08,30.5356,30.54,30.37,30.37,4986,30.5356,30.54,30.37,30.37,4986,0.0,1.0
2025-10-09,30.4726,30.56,30.45,30.55,1723,30.4726,30.56,30.45,30.55,1723,0.0,1.0
2025-10-10,29.763,30.65,29.763,30.65,10975,29.763,30.65,29.763,30.65,10975,0.0,1.0
2025-10-13,30.1426,30.25,30.1426,30.21,10854,30.1426,30.25,30.1426,30.21,10854,0.0,1.0
2025-10-14,29.9735,30.08,29.718,29.718,5755,29.9735,30.08,29.718,29.718,5755,0.0,1.0
2025-10-15,30.0862,30.19,30.0,30.19,7715,30.0862,30.19,30.0,30.19,7715,0.0,1.0
2025-10-16,29.9725,30.24,29.9,30.24,28444,29.9725,30.24,29.9,30.24,28444,0.0,1.0
2025-10-17,29.9562,30.0,29.879,29.97,16866,29.9562,30.0,29.879,29.97,16866,0.0,1.0
2025-10-20,30.17,30.17,30.04,30.04,5323,30.17,30.17,30.04,30.04,5323,0.0,1.0
2025-10-21,30.16,30.26,30.0318,30.12,5831,30.16,30.26,30.0318,30.12,5831,0.0,1.0
2025-10-22,29.96,30.175,29.86,30.169,17238,29.96,30.175,29.86,30.169,17238,0.0,1.0
2025-10-23,30.21,30.22,30.1,30.13,6797,30.21,30.22,30.1,30.13,6797,0.0,1.0
2025-10-24,30.37,30.42,30.35,30.42,5427,30.37,30.42,30.35,30.42,5427,0.0,1.0
2025-10-27,30.64,30.65,30.5,30.56,21925,30.64,30.65,30.5,30.56,21925,0.0,1.0
2025-10-28,30.74,30.81,30.611,30.63,11645,30.74,30.81,30.611,30.63,11645,0.0,1.0
2025-10-29,30.8,30.9,30.67,30.89,9728,30.8,30.9,30.67,30.89,9728,0.0,1.0
2025-10-30,30.7,30.8793,30.69,30.8793,5198,30.7,30.8793,30.69,30.8793,5198,0.0,1.0
2025-10-31,30.62,30.62,30.47,30.58,3302,30.62,30.62,30.47,30.58,3302,0.0,1.0
2025-11-03,30.6703,30.6703,30.45,30.45,722,30.6703,30.6703,30.45,30.45,722,0.0,1.0
2025-11-04,30.3613,30.43,30.3613,30.43,1507,30.3613,30.43,30.3613,30.43,1507,0.0,1.0
2025-11-05,30.43,30.59,30.43,30.4405,3954,30.43,30.59,30.43,30.4405,3954,0.0,1.0
2025-11-06,30.09,30.25,30.04,30.06,7650,30.09,30.25,30.04,30.06,7650,0.0,1.0
2025-11-07,30.18,30.18,29.82,29.9415,3398,30.18,30.18,29.82,29.9415,3398,0.0,1.0
2025-11-10,30.6513,30.6513,30.3722,30.41,5993,30.6513,30.6513,30.3722,30.41,5993,0.0,1.0
2025-11-11,30.6518,30.74,30.65,30.66,2905,30.6518,30.74,30.65,30.66,2905,0.0,1.0
2025-11-12,30.8156,30.82,30.755,30.7999,2397,30.8156,30.82,30.755,30.7999,2397,0.0,1.0
2025-11-13,30.4556,30.75,30.4,30.75,8462,30.4556,30.75,30.4,30.75,8462,0.0,1.0
2025-11-14,30.4871,30.75,30.2,30.2,17722,30.4871,30.75,30.2,30.2,17722,0.0,1.0
2025-11-17,30.228,30.52,30.1515,30.5,6558,30.228,30.52,30.1515,30.5,6558,0.0,1.0
2025-11-18,30.0897,30.29,29.94,30.16,5565,30.0897,30.29,29.94,30.16,5565,0.0,1.0
2025-11-19,30.2389,30.32,30.1,30.2,7929,30.2389,30.32,30.1,30.2,7929,0.0,1.0
2025-11-20,29.5602,30.67,29.5602,30.67,1288,29.5602,30.67,29.5602,30.67,1288,0.0,1.0
2025-11-21,29.7,29.88,29.438,29.49,18357,29.7,29.88,29.438,29.49,18357,0.0,1.0
2025-11-24,29.99,30.09,29.93,29.93,3344,29.99,30.09,29.93,29.93,3344,0.0,1.0
2025-11-25,30.21,30.21,29.79,29.82,5442,30.21,30.21,29.79,29.82,5442,0.0,1.0
2025-11-26,30.46,30.525,30.286,30.42,11788,30.46,30.525,30.286,30.42,11788,0.0,1.0