date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,25.3344,25.39,25.0,25.38,4824,25.0973571985989,25.1524369739337,24.766086031837,25.142530539521,4869.56234606338,0.0,1.0
2024-11-22,25.4746,25.61,25.4,25.46,23865,25.2362454090654,25.3703785310139,25.1623434083464,25.2217820148228,24090.4032729691,0.0,1.0
2024-11-25,25.5961,28.02,25.4767,28.02,18802,25.3566085871802,27.757829224483,25.2383257602921,27.757829224483,18979.5835884502,0.0,1.0
2024-11-26,25.6772,25.82,25.6,25.81,20444,25.4369497702674,25.5784136536813,25.3604720966011,25.5685072192686,20637.0921647844,0.0,1.0
2024-11-27,25.5866,27.8,25.5587,25.82,7695,25.3471974744881,27.5398876674028,25.3195585224765,25.5784136536813,7767.67874232125,0.0,1.0
2024-11-29,25.751,25.83,25.69,25.76,4678,25.5100592562334,25.588320088094,25.4496300063157,25.5189750472049,4722.1833861701,0.0,1.0
2024-12-02,25.8311,25.89,25.72,25.88,8720,25.5894097958794,25.6477586945704,25.4793493095539,25.6378522601577,8802.35979636666,0.0,1.0
2024-12-03,25.857,25.91,25.7987,25.88,10840,25.6150674610084,25.6675715633959,25.5573129483822,25.6378522601577,10942.3830496118,0.0,1.0
2024-12-04,26.0401,26.44,25.8968,25.8968,7349,25.7964542751056,26.1926125872709,25.6544950699711,25.6544950699711,7418.41079627276,0.0,1.0
2024-12-05,26.0664,26.07,26.025,26.025,2316,25.8225081976111,25.8260745139997,25.7814955591424,25.7814955591424,2337.8744596772,0.0,1.0
2024-12-06,26.0152,26.11,26.0,26.1,7127,25.7717872534179,25.8657002516506,25.7567294731105,25.8557938172379,7194.31402164049,0.0,1.0
2024-12-09,25.8273,26.03,25.77,26.03,3182,25.5856453508026,25.7864487763487,25.5288814816176,25.7864487763487,3212.05376972921,0.0,1.0
2024-12-10,25.6804,25.92,25.6804,25.82,4020,25.4401198292795,25.6774779978086,25.4401198292795,25.5784136536813,4057.96862171949,0.0,1.0
2024-12-11,25.9087,26.06,25.81,25.81,4624,25.6662837269223,25.8161680795869,25.5685072192686,25.5685072192686,4667.67335990818,0.0,1.0
2024-12-12,25.7369,25.88,25.7369,25.88,3402,25.4960911837115,25.6378522601577,25.4960911837115,25.6378522601577,3434.13165449992,0.0,1.0
2024-12-13,25.6451,25.84,25.6378,25.81,6287,25.4051501158026,25.5982265225068,25.3979184186813,25.5685072192686,6346.38027978865,0.0,1.0
2024-12-16,25.7395,25.79,25.716,25.7212,5363,25.4986668566588,25.5486943504431,25.4753867357889,25.4805380816835,5413.65316375164,0.0,1.0
2024-12-17,25.6462,25.65,25.6462,25.65,302,25.406239823588,25.4100042686648,25.406239823588,25.4100042686648,304.852369094349,0.0,1.0
2024-12-18,24.9387,25.77,24.9387,25.6696,4150,24.705359588887,25.5288814816176,24.705359588887,25.4294208801138,4189.19646272036,0.0,1.0
2024-12-19,24.8316,25.0919,24.8316,25.0919,4293,24.5992616763266,24.8571261640901,24.5992616763266,24.8571261640901,4333.54708782133,0.0,1.0
2024-12-20,25.0394,25.25,24.7,24.7,1729,24.8308741128963,25.0397202549036,24.4943006057868,24.4943006057868,1743.51987784091,0.026,1.0
2024-12-23,25.2249,25.2249,24.9601,24.9601,516,25.0148292854621,25.0148292854621,24.7522345162146,24.7522345162146,520.333289164782,0.0,1.0
2024-12-24,25.477,25.48,25.3267,25.36,3051,25.2648298191754,25.2678048354433,25.1157815041531,25.1488041847269,3076.62183186386,0.0,1.0
2024-12-26,25.4837,25.49,25.45,25.48,2339,25.2714740221737,25.2777215563363,25.2380546727642,25.2678048354433,2358.64256464424,0.0,1.0
2024-12-27,25.193,25.325,25.1551,25.325,940,24.9831949458133,25.1140956616013,24.9456105736287,25.1140956616013,947.893976385456,0.0,1.0
2024-12-30,24.99,25.11,24.81,24.81,2536,24.785852200042,24.9048718984815,24.6073226523826,24.6073226523826,2556.88767481203,0.004,1.0
2024-12-31,24.8762,25.03,24.85,24.99,3468,24.6729818526884,24.8255254328552,24.6469958851958,24.785852200042,3496.56406003476,0.0,1.0
2025-01-02,24.8544,25.08,24.8544,25.05,1839,24.6513599408052,24.8751169738716,24.6513599408052,24.8453620492618,1854.14685882466,0.0,1.0
2025-01-03,25.143,25.2,25.0036,25.0036,2934,24.9376023155524,24.9941366723112,24.7993410991985,24.7993410991985,2958.16578781487,0.0,1.0
2025-01-06,25.3278,25.5,25.32,25.43,3514,25.1208926511494,25.2916859184102,25.1131563707508,25.2222577609871,3542.94293741698,0.0,1.0
2025-01-07,25.0361,25.3,25.02,25.3,2504,24.8315756008592,25.0933197543442,24.8156071246519,25.0933197543442,2524.62410793743,0.0,1.0
2025-01-08,25.0838,25.09,24.9332,24.94,1461,24.8788859309889,24.8850352820749,24.7295162094472,24.7362606590255,1473.03347511845,0.0,1.0
2025-01-10,24.6793,24.98,24.6515,24.98,3320,24.4776903641655,24.7759338918387,24.4501174673603,24.7759338918387,3347.34506323973,0.0,1.0
2025-01-13,24.7078,24.7078,24.4904,24.5,1326,24.5059575425449,24.5059575425449,24.2903335222052,24.2998550980804,1336.92155236623,0.0,1.0
2025-01-14,24.7472,24.7472,24.61,24.7036,594,24.5450356768659,24.5450356768659,24.4089564883166,24.5017918530995,598.892460109758,0.0,1.0
2025-01-15,25.2329,25.2329,25.1,25.1,240,25.0267679063001,25.0267679063001,24.8949535902782,24.8949535902782,241.976751559498,0.0,1.0
2025-01-16,25.255,25.39,25.22,25.39,842,25.0486873674294,25.1825845281739,25.0139732887178,25.1825845281739,848.935103387905,0.0,1.0
2025-01-17,25.4489,25.53,25.4489,25.5,1771,25.2410033634913,25.3214408430201,25.2410033634913,25.2916859184102,1785.58677921613,0.0,1.0
2025-01-21,25.6848,25.6848,25.64,25.6769,1508,25.4749762540071,25.4749762540071,25.4305422332563,25.4671407905265,1520.42058896552,0.0,1.0
2025-01-22,25.806,25.8742,25.806,25.86,2397,25.5951861494311,25.6628290113776,25.5951861494311,25.6487450137289,2416.74280620049,0.0,1.0
2025-01-23,25.8785,25.8785,25.69,25.69,2778,25.667093883905,25.667093883905,25.4801337742728,25.4801337742728,2800.88089930119,0.0,1.0
2025-01-24,25.8271,26.01,25.8,26.01,1649,25.6161137797401,25.7975196367784,25.5892351645091,25.7975196367784,1662.58193050672,0.0,1.0
2025-01-27,25.4126,25.48,25.37,25.4,2688,25.2049999047133,25.2718493020036,25.1627479117673,25.1925028363772,2710.13961746639,0.0,1.0
2025-01-28,25.6577,25.6577,25.6,25.6,1262,25.4480976387762,25.4480976387762,25.3908690004432,25.3908690004432,1272.39441861703,0.0,1.0
2025-01-29,25.5897,25.62,25.5897,25.62,951,25.3806531429938,25.4107056168498,25.3806531429938,25.4107056168498,958.83287805451,0.0,1.0
2025-01-30,25.6973,25.7628,25.5743,25.65,2372,25.4873741392612,25.5523390579928,25.3653789483607,25.4404605414596,2391.53689457971,0.0,1.0
2025-01-31,25.575,25.89,25.575,25.89,934,25.3660732299349,25.6784999383388,25.3660732299349,25.6784999383388,941.692858152381,0.0,1.0
2025-02-03,25.3838,25.43,25.2299,25.23,715,25.1764351770878,25.2222577609871,25.0237924138391,25.0238915969211,720.88907235434,0.0,1.0
2025-02-04,25.5508,25.56,25.3857,25.3857,2228,25.3420709240829,25.35119576763,25.1783196556465,25.1783196556465,2246.35084364401,0.0,1.0
2025-02-05,25.6803,25.6803,25.55,25.55,1038,25.4705130153156,25.4705130153156,25.3412774594267,25.3412774594267,1046.54945049483,0.0,1.0
2025-02-06,25.7438,25.845,25.7382,25.8,424,25.5334942724066,25.633867551424,25.5279400198127,25.5892351645091,427.492261088447,0.0,1.0
2025-02-07,25.5248,25.91,25.5248,25.88,2158,25.3162833227544,25.6983365547454,25.3162833227544,25.6685816301355,2175.77429110582,0.0,1.0
2025-02-10,25.7251,25.75,25.6769,25.7,4813,25.5149470360664,25.5396436234926,25.4671407905265,25.4900520824761,4852.64210523278,0.0,1.0
2025-02-11,25.7062,25.75,25.7062,25.75,717,25.4962014335622,25.5396436234926,25.4962014335622,25.5396436234926,722.905545284001,0.0,1.0
2025-02-12,25.6305,25.71,25.56,25.5914,1264,25.4211198404632,25.4999703906794,25.35119576763,25.3823392553883,1274.41089154669,0.0,1.0
2025-02-13,25.8506,25.8506,25.7701,25.7701,1600,25.6394218040178,25.6394218040178,25.5595794229813,25.5595794229813,1613.17834372999,0.0,1.0
2025-02-14,25.869,25.94,25.76,25.86,3832,25.6576714911119,25.7280914793553,25.5495619316959,25.6487450137289,3863.56213323332,0.0,1.0
2025-02-18,25.9471,26.01,25.92,26.01,3528,25.7351334781796,25.7975196367784,25.7082548629487,25.7975196367784,3557.05824792463,0.0,1.0
2025-02-19,26.02,26.02,26.02,26.02,201,25.8074379449817,25.8074379449817,25.8074379449817,25.8074379449817,202.65552943108,0.0,1.0
2025-02-20,25.8923,26.02,25.801,25.92,2210,25.6807811492256,25.8074379449817,25.5902269953294,25.7082548629487,2228.20258727704,0.0,1.0
2025-02-21,25.3973,25.7178,25.37,25.7178,4091,25.1898248931623,25.507706671078,25.1627479117673,25.507706671078,4124.69537762461,0.0,1.0
2025-02-24,25.3107,25.54,25.3107,25.54,1942,25.1039323441217,25.3313591512234,25.1039323441217,25.3313591512234,1957.99521470228,0.0,1.0
2025-02-25,25.1243,25.33,25.02,25.33,1639,24.9190550792123,25.1230746789541,24.8156071246519,25.1230746789541,1652.49956585841,0.0,1.0
2025-02-26,25.1734,25.1734,25.1734,25.1734,126,24.9677539724905,24.9677539724905,24.9677539724905,24.9677539724905,127.037794568736,0.0,1.0
2025-02-27,24.7758,25.24,24.7758,25.23,1128,24.5734020383273,25.0338099051244,24.5734020383273,25.0238915969211,1137.29073232964,0.0,1.0
2025-02-28,25.1457,25.1457,24.7589,24.7589,1035,24.9402802587673,24.9402802587673,24.5566400974637,24.5566400974637,1043.52474110034,0.0,1.0
2025-03-03,24.6206,25.14,24.6206,25.14,1698,24.4194698950121,24.9346268230914,24.4194698950121,24.9346268230914,1711.98551728345,0.0,1.0
2025-03-04,24.3667,24.68,24.22,24.49,3928,24.1676440497304,24.4783846457397,24.022142468388,24.2899367898771,3960.35283385712,0.0,1.0
2025-03-05,24.6569,24.72,24.38,24.43,3580,24.4554733537901,24.5180578785529,24.1808353996408,24.2304269406573,3609.48654409585,0.0,1.0
2025-03-06,24.1665,24.24,24.1278,24.22,2165,23.9690795195004,24.0419790847946,23.9306956667536,24.022142468388,2182.83194635964,0.0,1.0
2025-03-07,24.3693,24.3887,23.8501,24.18,2318,24.1702228098633,24.1894643277777,23.655264247948,23.9824692355748,2337.09212547882,0.0,1.0
2025-03-10,23.669,24.04,23.559,24.04,3081,23.4756436863863,23.8436129207286,23.36654229615,23.8436129207286,3106.37654814506,0.0,1.0
2025-03-11,23.575,23.805,23.42,23.68,4288,23.3824115892753,23.6105326779511,23.2286778121242,23.4865538254099,4323.31796119637,0.0,1.0
2025-03-12,23.7277,23.7722,23.6665,23.6665,430,23.5338641555396,23.5780006270443,23.4731641093355,23.4731641093355,433.541679877435,0.0,1.0
2025-03-13,23.3619,23.7,23.355,23.66,3410,23.171052441463,23.5063904418165,23.1642088088027,23.4667172090033,3438.08634507454,0.0,1.0
2025-03-14,23.9326,23.9326,23.78,23.78,1875,23.7370902906252,23.7370902906252,23.5857369074429,23.5857369074429,1890.44337155858,0.0,1.0
2025-03-17,24.1166,24.24,24.0,24.032,1947,23.9195871615659,24.0419790847946,23.8039396879155,23.835678274166,1963.03639702643,0.0,1.0
2025-03-18,23.8495,23.8855,23.815,23.8855,2505,23.6546691494558,23.6903750589877,23.6204509861544,23.6903750589877,2525.63234440227,0.0,1.0
2025-03-19,24.1274,24.14,23.91,23.98,986,23.9302989344255,23.9427960027616,23.7146749140858,23.7841030715089,994.121154323605,0.0,1.0
2025-03-20,24.1124,24.15,24.04,24.04,610,23.9154214721205,23.9527143109649,23.8436129207286,23.8436129207286,615.024243547059,0.0,1.0
2025-03-21,24.0566,24.09,23.81,23.81,3444,23.9314891314099,23.9647154284339,23.6861716210466,23.6861716210466,3462.00480651489,0.072,1.0
2025-03-24,24.4966,24.5,24.34,24.34,2764,24.3692008287329,24.372583146394,24.2134152564584,24.2134152564584,2778.44985052473,0.0,1.0
2025-03-25,24.4939,24.4939,24.49,24.49,290,24.3665148705902,24.3665148705902,24.362635153273,24.362635153273,291.516084172276,0.0,1.0
2025-03-26,24.1975,24.36,24.1251,24.36,712,24.0716563544844,24.2333112427003,23.9996328842886,24.2333112427003,715.722248036763,0.0,1.0
2025-03-27,24.1398,24.17,24.1398,24.17,622,24.0142564341764,24.0442993734017,24.0142564341764,24.0442993734017,625.25173915571,0.0,1.0
2025-03-28,23.6125,23.77,23.61,23.77,899,23.4896987569073,23.6463796485627,23.487211758627,23.6463796485627,903.699860934056,0.0,1.0
2025-03-31,23.6801,23.6801,23.23,23.23,2798,23.5569471904051,23.5569471904051,23.1091880200299,23.1091880200299,2812.62759832424,0.0,1.0
2025-04-01,23.7646,23.7646,23.6199,23.6199,2558,23.6410077322773,23.6410077322773,23.4970602718168,23.4970602718168,2571.37290797477,0.0,1.0
2025-04-02,23.9715,23.9715,23.55,23.55,698,23.8468317099504,23.8468317099504,23.4275237999012,23.4275237999012,701.649057766375,0.0,1.0
2025-04-03,22.7954,23.07,22.7954,23.0,3911,22.6768482389922,22.9500201300943,22.6768482389922,22.8803841782474,3931.44622481991,0.0,1.0
2025-04-04,21.4565,22.15,21.4565,22.03,6392,21.3449114400246,22.0348047629644,21.3449114400246,21.9154288455126,6425.41658630756,0.0,1.0
2025-04-07,21.4059,21.425,20.6909,20.72,1438,21.2945745948325,21.3135752616935,20.5832930866826,20.6122417466646,1445.51768634391,0.0,1.0
2025-04-08,21.0358,22.23,21.0,22.19,7758,20.9263993694251,22.1143887079322,20.890785554052,22.0745967354483,7798.55786554662,0.0,1.0
2025-04-09,23.0412,23.07,21.18,21.18,1114,22.9213699099058,22.9500201300943,21.0698494302296,21.0698494302296,1119.82385437213,0.0,1.0
2025-04-10,22.176,22.53,22.02,22.53,5833,22.0606695450789,22.4128285015615,21.9054808523917,22.4128285015615,5863.49420336858,0.0,1.0
2025-04-11,22.5923,22.68,22.1294,22.1294,1439,22.4748044987052,22.5620483983762,22.0143118971352,22.0143118971352,1446.52291422036,0.0,1.0
2025-04-14,22.7653,23.06,22.7653,23.06,2030,22.6469047796981,22.9400721369733,22.6469047796981,22.9400721369733,2040.61258920593,0.0,1.0
2025-04-15,22.8702,22.94,22.75,22.9,3343,22.7512592275371,22.8206962195216,22.631684350223,22.7809042470377,3360.47679099284,0.0,1.0
2025-04-16,22.3048,22.4891,22.13,22.4891,1251,22.1887996964771,22.3721412096967,22.0149087767224,22.3721412096967,1257.54007344661,0.0,1.0
2025-04-17,22.2723,22.39,22.1501,22.34,781,22.1564687188339,22.2735565978678,22.0349042428956,22.2238166322629,785.082971512235,0.0,1.0
2025-04-21,21.7754,21.87,21.65,21.87,2293,21.6621529406526,21.756260955577,21.5374051069155,21.756260955577,2304.98752071389,0.0,1.0
2025-04-22,22.3146,22.3146,22.16,22.1623,806,22.1985487297356,22.1985487297356,22.0447527560853,22.0470407945032,810.213668423639,0.0,1.0
2025-04-23,22.6789,22.9501,22.6789,22.95,650,22.5609541191328,22.8307436925737,22.5609541191328,22.8306442126425,653.398119696483,0.0,1.0
2025-04-24,23.1584,23.1584,23.01,23.01,350,23.0379603892837,23.0379603892837,22.8903321713684,22.8903321713684,351.829756759644,0.0,1.0
2025-04-25,23.333,23.333,23.333,23.333,155,23.211652349176,23.211652349176,23.211652349176,23.211652349176,155.810320850699,0.0,1.0
2025-04-28,23.3986,23.3986,23.15,23.31,1277,23.2769111840496,23.2769111840496,23.0296040750621,23.1887719649977,1283.67599823447,0.0,1.0
2025-04-29,23.5117,23.5117,23.36,23.36,3025,23.3894229862478,23.3894229862478,23.2385119306026,23.2385119306026,3040.81432627978,0.0,1.0
2025-04-30,23.5863,23.5863,23.51,23.51,289,23.4636350149303,23.4636350149303,23.3877318274173,23.3877318274173,290.510856295821,0.0,1.0
2025-05-01,23.6764,23.9,23.04,23.85,2022,23.5532664329503,23.7757035591354,22.9201761507313,23.7259635935305,2032.57076619429,0.0,1.0
2025-05-02,24.0418,24.149,24.02,24.02,967,23.9167661015908,24.0234085878477,23.8950794765871,23.8950794765871,972.055356533075,0.0,1.0
2025-05-05,23.8986,23.8986,23.8986,23.8986,324,23.7743108400984,23.7743108400984,23.7743108400984,23.7743108400984,325.693831971785,0.0,1.0
2025-05-06,23.7748,23.8255,23.7748,23.8255,293,23.6511546852607,23.7015910103841,23.6511546852607,23.7015910103841,294.531767801645,0.0,1.0
2025-05-07,23.8185,23.93,23.79,23.81,1218,23.6946274151994,23.8055475384983,23.6662756348046,23.6861716210466,1224.36755352356,0.0,1.0
2025-05-08,23.9612,24.2399,23.9,23.9,2153,23.8365852770357,24.1138358453174,23.7757035591354,23.7757035591354,2164.25561801004,0.0,1.0
2025-05-09,23.9468,24.06,23.88,24.0424,3724,23.8222601669415,23.934871449071,23.7558075728934,23.9173629811781,3743.46861192262,0.0,1.0
2025-05-12,24.6754,24.75,24.32,24.32,2355,24.5470709457359,24.6212829744184,24.1935192702164,24.1935192702164,2367.31164905418,0.0,1.0
2025-05-13,24.8898,24.97,24.77,24.9,5370,24.7603559182497,24.8401388230799,24.6411789606604,24.7705028712331,5398.07369656939,0.0,1.0
2025-05-14,24.875,25.03,24.875,25.03,370,24.7456328884306,24.8998267818058,24.7456328884306,24.8998267818058,371.934314288767,0.0,1.0
2025-05-15,24.9402,24.9402,24.9402,24.9402,65,24.8104938035794,24.8104938035794,24.8104938035794,24.8104938035794,65.3398119696482,0.0,1.0
2025-05-16,25.125,25.14,24.9101,24.9101,1465,24.9943327164551,25.0092547061365,24.7805503442853,24.7805503442853,1472.65883900822,0.0,1.0
2025-05-19,25.1564,25.1564,25.1564,25.1564,56,25.0255694148549,25.0255694148549,25.0255694148549,25.0255694148549,56.2927610815431,0.0,1.0
2025-05-20,25.1062,25.15,25.0976,25.0976,640,24.9756304893876,25.0192026992575,24.9670752153036,24.9670752153036,643.345840931921,0.0,1.0
2025-05-21,24.745,24.745,24.745,24.745,190,24.6163089778579,24.6163089778579,24.6163089778579,24.6163089778579,190.993296526664,0.0,1.0
2025-05-22,24.7637,24.7637,24.7637,24.7637,76,24.6349117249942,24.6349117249942,24.6349117249942,24.6349117249942,76.3973186106655,0.0,1.0
2025-05-23,24.537,24.537,24.537,24.537,454,24.4093907209416,24.4093907209416,24.4093907209416,24.4093907209416,456.373455911081,0.0,1.0
2025-05-27,25.0003,25.12,24.78,24.78,2430,24.8702812422365,24.9893587198946,24.6511269537814,24.6511269537814,2442.70373978838,0.0,1.0
2025-05-28,24.9374,24.9374,24.9374,24.9374,131,24.8077083655055,24.8077083655055,24.8077083655055,24.8077083655055,131.684851815753,0.0,1.0
2025-05-29,24.9719,24.9719,24.8101,24.8101,499,24.8420289417729,24.8420289417729,24.6810704130755,24.6810704130755,501.608710351607,0.0,1.0
2025-05-30,24.9879,24.9879,24.9879,24.9879,101,24.8579457307665,24.8579457307665,24.8579457307665,24.8579457307665,101.528015522069,0.0,1.0
2025-06-02,25.0564,25.0564,25.0564,25.0564,90,24.9260894836452,24.9260894836452,24.9260894836452,24.9260894836452,90.4705088810512,0.0,1.0
2025-06-03,25.2403,25.29,25.1,25.29,372,25.1090330771399,25.1584746029512,24.9694627336526,25.1584746029512,373.944770041679,0.0,1.0
2025-06-04,25.295,25.295,25.295,25.295,152,25.1634485995117,25.1634485995117,25.1634485995117,25.1634485995117,152.794637221331,0.0,1.0
2025-06-05,25.2675,25.38,25.17,25.17,639,25.136091618429,25.24800654104,25.0390986854995,25.0390986854995,642.340613055464,0.0,1.0
2025-06-06,25.4734,25.51,25.42,25.51,1483,25.3409207967899,25.3773304516127,25.2877985135239,25.3773304516127,1490.75294078444,0.0,1.0
2025-06-09,25.5184,25.53,25.47,25.493,839,25.3856867658343,25.3972264378546,25.3375384791288,25.360418863307,843.38618834669,0.0,1.0
2025-06-10,25.5459,25.6,25.4701,25.54,2090,25.413043746917,25.4668623897015,25.33763795906,25.4071744309756,2100.9262617933,0.0,1.0
2025-06-11,25.5083,25.66,25.49,25.66,1064,25.3756392927821,25.5265503484273,25.3574344653707,25.5265503484273,1069.56246054932,0.0,1.0
2025-06-12,25.5728,25.62,25.44,25.44,288,25.4398038484124,25.4867583759434,25.3076944997658,25.3076944997658,289.505628419365,0.0,1.0
2025-06-13,25.2219,25.37,25.15,25.37,563,25.0907287697973,25.238058547919,25.0192026992575,25.238058547919,565.9432944448,0.0,1.0
2025-06-16,25.478,25.5122,25.4,25.4,417,25.3454968736256,25.3795190100993,25.2679025272819,25.2679025272819,419.180024482204,0.0,1.0
2025-06-17,25.2922,25.42,25.2922,25.42,122,25.1606631614378,25.2877985135239,25.1606631614378,25.2877985135239,122.637800927647,0.0,1.0
2025-06-18,25.2624,25.36,25.2624,25.36,410,25.1310181419373,25.228110554798,25.1310181419373,25.228110554798,412.143429347011,0.0,1.0
2025-06-20,25.1437,25.1501,25.1437,25.15,589,25.0885402113107,25.0949261711079,25.0885402113107,25.0948263904861,590.294978315372,0.076,1.0
2025-06-23,25.3744,25.3744,25.13,25.13,1604,25.3187341058747,25.3187341058747,25.0748702661199,25.0748702661199,1607.52656233932,0.0,1.0
2025-06-24,25.7706,25.79,25.5822,25.65,4489,25.714064929569,25.7334223702042,25.5260782380395,25.5937294996409,4498.86953761919,0.0,1.0
2025-06-25,25.7265,25.85,25.62,25.85,2857,25.6700616753415,25.7932907433028,25.5637953130916,25.7932907433028,2863.28141434129,0.0,1.0
2025-06-26,25.9175,25.92,25.8,25.8,1398,25.8606426630387,25.8631371785844,25.7434004323873,25.7434004323873,1401.07364971968,0.0,1.0
2025-06-27,26.1088,26.1088,25.94,25.94,854,26.0515229926013,26.0515229926013,25.8830933029506,25.8830933029506,855.877608627042,0.0,1.0
2025-06-30,26.275,26.275,26.02,26.12,1876,26.2173583860843,26.2173583860843,25.9629178004154,26.0626984222464,1880.12458288564,0.0,1.0
2025-07-01,26.2072,26.25,26.13,26.18,3009,26.149707124483,26.1924132306266,26.0726764844295,26.1225667953449,3015.61560229364,0.0,1.0
2025-07-02,26.3626,26.37,26.3,26.3,563,26.3047662108083,26.3121499768238,26.2423035415421,26.2423035415421,564.237814586679,0.0,1.0
2025-07-03,26.5268,26.5385,26.35,26.35,111917,26.4686059918547,26.4802803246089,26.2921938524576,26.2921938524576,112163.061270155,0.0,1.0
2025-07-07,26.3008,26.44,26.294,26.4222,3475,26.2431017865167,26.3819964121054,26.2363167042322,26.3642354614195,3482.64015220021,0.0,1.0
2025-07-08,26.2607,26.33,26.2568,26.28,2554,26.2030897571625,26.2722377280914,26.1991983129111,26.2223474171759,2559.61523704153,0.0,1.0
2025-07-09,26.4143,26.4143,26.4143,26.4143,238,26.3563527922949,26.3563527922949,26.3563527922949,26.3563527922949,238.523267978028,0.0,1.0
2025-07-10,26.4299,26.5,26.3378,26.38,4218,26.3719185693005,26.441864785204,26.2800206165942,26.3221280390069,4227.27371567783,0.0,1.0
2025-07-11,26.31,26.36,26.27,26.36,4108,26.2522816037252,26.3021719146407,26.2123693549928,26.3021719146407,4117.03186913336,0.0,1.0
2025-07-14,26.352,26.4,26.2713,26.2713,558,26.2941894648942,26.342084163373,26.2136665030766,26.2136665030766,559.226821561931,0.0,1.0
2025-07-15,26.2432,26.35,26.2432,26.35,999,26.1856281483421,26.2921938524576,26.1856281483421,26.2921938524576,1001.19640634475,0.0,1.0
2025-07-16,26.3183,26.3183,26.11,26.3,733,26.2605633953372,26.2605633953372,26.0527203600633,26.2423035415421,734.611577428127,0.0,1.0
2025-07-17,26.425,26.427,26.39,26.39,654,26.3670293188308,26.3690249312674,26.33210610119,26.33210610119,655.437887637102,0.0,1.0
2025-07-18,26.37,26.54,26.31,26.42,4167,26.3121499768238,26.4817770339364,26.2522816037252,26.3620402877392,4176.16158682538,0.0,1.0
2025-07-21,26.4724,26.6,26.4,26.4,1582,26.4143253335787,26.541645407035,26.342084163373,26.342084163373,1585.47819303042,0.0,1.0
2025-07-22,26.4369,26.48,26.4369,26.48,142,26.3789032128287,26.4219086608378,26.3789032128287,26.4219086608378,142.312201902857,0.0,1.0
2025-07-23,26.6255,26.6255,26.418,26.44,583,26.5670894656019,26.5670894656019,26.3600446753026,26.3819964121054,584.281786685673,0.0,1.0
2025-07-24,26.6534,26.6534,26.6534,26.6534,31,26.5949282590927,26.5949282590927,26.5949282590927,26.5949282590927,31.0681567534406,0.0,1.0
2025-07-25,26.7887,26.7887,26.7887,26.7887,198,26.72993144043,26.72993144043,26.72993144043,26.72993144043,198.43532378004,0.0,1.0
2025-07-28,26.786,26.84,26.785,26.84,363,26.7272373636405,26.7811188994293,26.7262395574222,26.7811188994293,363.798093596741,0.0,1.0
2025-07-29,26.6656,26.7699,26.6201,26.7626,3547,26.6071014949561,26.7111726835258,26.561701312023,26.7038886981321,3554.79845175658,0.0,1.0
2025-07-30,26.6674,26.8399,26.66,26.8399,1642,26.608897546149,26.7810191188074,26.6015137801335,26.7810191188074,1645.61010932741,0.0,1.0
2025-07-31,26.5364,26.6913,26.53,26.6913,656,26.4781849315505,26.6327451147666,26.4717989717533,26.6327451147666,657.442284847001,0.0,1.0
2025-08-01,26.1726,26.3,26.16,26.1726,2455,26.1151830293294,26.2423035415421,26.1026106709787,26.1151830293294,2460.39757515151,0.0,1.0
2025-08-04,26.5361,26.5899,26.48,26.48,862,26.477885589685,26.53156756423,26.4219086608378,26.4219086608378,863.895197466639,0.0,1.0
2025-08-05,26.4957,26.6,26.4957,26.55,339,26.4375742184653,26.541645407035,26.4375742184653,26.4917550961195,339.745327077947,0.0,1.0
2025-08-06,26.6337,26.6337,26.48,26.48,1272,26.575271476592,26.575271476592,26.4219086608378,26.4219086608378,1274.79662549602,0.0,1.0
2025-08-07,26.6189,26.88,26.5522,26.88,1958,26.560503944561,26.8210311481616,26.4939502697998,26.8210311481616,1962.30486849151,0.0,1.0
2025-08-08,26.8249,26.87,26.77,26.79,878,26.7660520255328,26.8110530859786,26.7112724641476,26.7312285885138,879.930375145834,0.0,1.0
2025-08-11,26.7738,26.8655,26.7738,26.8655,805,26.7150641277772,26.8065629579962,26.7150641277772,26.8065629579962,806.769876984506,0.0,1.0
2025-08-12,27.1478,27.1478,26.96,26.96,574,27.088243653425,27.088243653425,26.9008556456264,26.9008556456264,575.261999241126,0.0,1.0
2025-08-13,27.3262,27.3262,27.28,27.28,345,27.2662522827714,27.2662522827714,27.2201536354855,27.2201536354855,345.758518707646,0.0,1.0
2025-08-14,27.36,27.36,27.1545,27.1545,1707,27.2999781329502,27.2999781329502,27.0949289550876,27.0949289550876,1710.75301864914,0.0,1.0
2025-08-15,27.1815,27.3,27.1815,27.3,2191,27.121869722982,27.2401097598517,27.121869722982,27.2401097598517,2195.81714344479,0.0,1.0
2025-08-18,27.2268,27.28,27.2268,27.25,1018,27.1670703446714,27.2201536354855,27.1670703446714,27.1902194489362,1020.23817983879,0.0,1.0
2025-08-19,27.15,27.15,27.07,27.08,564,27.0904388271052,27.0904388271052,27.0106143296405,27.0205923918236,565.24001319163,0.0,1.0
2025-08-20,27.0,27.0,26.91,27.0,2801,26.9407678943588,26.9407678943588,26.8509653347109,26.9407678943588,2807.1582924641,0.0,1.0
2025-08-21,26.88,26.99,26.88,26.91,685,26.8210311481616,26.9307898321757,26.8210311481616,26.8509653347109,686.506044390544,0.0,1.0
2025-08-22,27.3597,27.36,27.15,27.15,348,27.2996787910848,27.2999781329502,27.0904388271052,27.0904388271052,348.765114522494,0.0,1.0
2025-08-25,27.2328,27.35,27.2328,27.35,522,27.1730571819813,27.2900000707672,27.1730571819813,27.2900000707672,523.147671783742,0.0,1.0
2025-08-26,27.3431,27.4,27.19,27.19,2121,27.2831152078608,27.3398903816826,27.1303510758376,27.1303510758376,2125.66324109831,0.0,1.0
2025-08-27,27.4485,27.47,27.4,27.4,804,27.3882839832706,27.4097368169643,27.3398903816826,27.3398903816826,805.767678379558,0.0,1.0
2025-08-28,27.5744,27.58,27.5605,27.5605,1495,27.5139077861558,27.5194955009784,27.5000382797213,27.5000382797213,1498.2869143998,0.0,1.0
2025-08-29,27.3475,27.3475,27.32,27.32,401,27.2875055552214,27.2875055552214,27.2600658842179,27.2600658842179,401.881640584829,0.0,1.0
2025-09-02,27.2112,27.2112,27.13,27.13,493,27.1515045676658,27.1515045676658,27.070482702739,27.070482702739,494.083912240201,0.0,1.0
2025-09-03,27.3392,27.3392,27.32,27.32,433,27.2792237636094,27.2792237636094,27.2600658842179,27.2600658842179,433.951995943219,0.0,1.0
2025-09-04,27.5597,27.5597,27.42,27.42,418,27.4992400347467,27.4992400347467,27.3598465060488,27.3598465060488,418.919016868973,0.0,1.0
2025-09-05,27.495,27.495,27.43,27.4422,359,27.434681972422,27.434681972422,27.3698245682319,27.3819978040953,359.789299176942,0.0,1.0
2025-09-08,27.6417,27.6417,27.6417,27.6417,158,27.5810601446481,27.5810601446481,27.5810601446481,27.5810601446481,158.347379582052,0.0,1.0
2025-09-09,27.659,27.659,27.5964,27.6539,847,27.5983221922248,27.5983221922248,27.5358595229586,27.5932333805114,848.862218392395,0.0,1.0
2025-09-10,27.7027,27.85,27.7027,27.74,964,27.6419263239649,27.7889031799219,27.6419263239649,27.6791444959079,966.11945517151,0.0,1.0
2025-09-11,27.9581,27.9581,27.86,27.86,314,27.8967660321212,27.8967660321212,27.798881242105,27.798881242105,314.690361954205,0.0,1.0
2025-09-12,27.9436,28.06,27.9436,27.97,3377,27.8822978419557,27.998442485767,27.8822978419557,27.9086399261191,3384.42468891513,0.0,1.0
2025-09-15,28.0519,28.07,28.0385,28.07,1108,27.9903602553986,28.0084205479501,27.9769896520733,28.0084205479501,1110.43605428427,0.0,1.0
2025-09-16,27.9873,28.04,27.9873,27.99,250,27.9259019736959,27.9784863614008,27.9259019736959,27.9285960504853,250.549651237424,0.0,1.0
2025-09-17,27.9978,28.02,27.9692,28.02,1298,27.9363789389881,27.9585302370346,27.9078416811444,27.9585302370346,1300.85378922471,0.0,1.0
2025-09-18,28.2101,28.237,28.21,28.22,1439,28.1482131991352,28.1750541864078,28.1481134185134,28.1580914806965,1442.16379252262,0.0,1.0
2025-09-19,28.1997,28.1997,28.15,28.19,878,28.1997,28.1997,28.15,28.19,878,0.062,1.0
2025-09-22,28.3524,28.3524,28.3524,28.3524,181,28.3524,28.3524,28.3524,28.3524,181,0.0,1.0
2025-09-23,28.1657,28.46,28.1657,28.41,1291,28.1657,28.46,28.1657,28.41,1291,0.0,1.0
2025-09-24,28.0529,28.24,28.0529,28.1601,2498,28.0529,28.24,28.0529,28.1601,2498,0.0,1.0
2025-09-25,27.9113,27.99,27.9113,27.99,478,27.9113,27.99,27.9113,27.99,478,0.0,1.0
2025-09-26,28.1061,28.1061,27.9681,27.9681,355,28.1061,28.1061,27.9681,27.9681,355,0.0,1.0
2025-09-29,28.1896,28.38,28.14,28.2447,7024,28.1896,28.38,28.14,28.2447,7024,0.0,1.0
2025-09-30,28.298,28.298,28.11,28.26,8636,28.298,28.298,28.11,28.26,8636,0.0,1.0
2025-10-01,28.45,28.45,28.37,28.37,1127,28.45,28.45,28.37,28.37,1127,0.0,1.0
2025-10-02,28.438,28.45,28.438,28.45,997,28.438,28.45,28.438,28.45,997,0.0,1.0
2025-10-03,28.4034,28.4685,28.4,28.4004,1309,28.4034,28.4685,28.4,28.4004,1309,0.0,1.0
2025-10-06,28.5642,28.65,28.37,28.37,1859,28.5642,28.65,28.37,28.37,1859,0.0,1.0
2025-10-07,28.3698,28.56,28.34,28.56,3392,28.3698,28.56,28.34,28.56,3392,0.0,1.0
2025-10-08,28.5901,28.5901,28.46,28.46,4136,28.5901,28.5901,28.46,28.46,4136,0.0,1.0
2025-10-09,28.4593,28.63,28.4593,28.63,698,28.4593,28.63,28.4593,28.63,698,0.0,1.0
2025-10-10,27.648,28.225,27.648,28.225,1095,27.648,28.225,27.648,28.225,1095,0.0,1.0
2025-10-13,28.1214,28.1214,27.95,27.95,2305,28.1214,28.1214,27.95,27.95,2305,0.0,1.0
2025-10-14,28.0814,28.18,27.88,27.88,2021,28.0814,28.18,27.88,27.88,2021,0.0,1.0
2025-10-15,28.2268,28.37,28.08,28.36,1915,28.2268,28.37,28.08,28.36,1915,0.0,1.0
2025-10-16,28.041,28.32,27.89,28.32,4628,28.041,28.32,27.89,28.32,4628,0.0,1.0
2025-10-17,28.1868,28.2096,27.83,28.11,1658,28.1868,28.2096,27.83,28.11,1658,0.0,1.0
2025-10-20,28.5624,28.5624,28.37,28.422,1442,28.5624,28.5624,28.37,28.422,1442,0.0,1.0
2025-10-21,28.6065,28.6065,28.5,28.5,163,28.6065,28.6065,28.5,28.5,163,0.0,1.0
2025-10-22,28.3457,28.52,28.3457,28.52,738,28.3457,28.52,28.3457,28.52,738,0.0,1.0
2025-10-23,28.575,28.575,28.39,28.39,2135,28.575,28.575,28.39,28.39,2135,0.0,1.0
2025-10-24,28.8293,28.835,28.75,28.77,1872,28.8293,28.835,28.75,28.77,1872,0.0,1.0
2025-10-27,29.085,29.085,29.04,29.04,457,29.085,29.085,29.04,29.04,457,0.0,1.0
2025-10-28,29.1867,29.2497,29.012,29.03,3020,29.1867,29.2497,29.012,29.03,3020,0.0,1.0
2025-10-29,29.0472,29.1,29.0472,29.1,333,29.0472,29.1,29.0472,29.1,333,0.0,1.0
2025-10-30,28.7257,28.91,28.7257,28.9,2021,28.7257,28.91,28.7257,28.9,2021,0.0,1.0
2025-10-31,28.8716,28.885,28.656,28.86,2611,28.8716,28.885,28.656,28.86,2611,0.0,1.0
2025-11-03,28.8657,28.87,28.8,28.8,678,28.8657,28.87,28.8,28.8,678,0.0,1.0
2025-11-04,28.4928,28.64,28.4928,28.64,1186,28.4928,28.64,28.4928,28.64,1186,0.0,1.0
2025-11-05,28.7133,28.73,28.7133,28.72,387,28.7133,28.73,28.7133,28.72,387,0.0,1.0
2025-11-06,28.2714,28.43,28.2714,28.43,294,28.2714,28.43,28.2714,28.43,294,0.0,1.0
2025-11-07,28.2881,28.2881,28.0296,28.09,3637,28.2881,28.2881,28.0296,28.09,3637,0.0,1.0
2025-11-10,28.7897,28.7915,28.55,28.68,2545,28.7897,28.7915,28.55,28.68,2545,0.0,1.0
2025-11-11,28.8576,28.8576,28.79,28.79,1927,28.8576,28.8576,28.79,28.79,1927,0.0,1.0
2025-11-12,28.9717,29.03,28.92,28.9615,2694,28.9717,29.03,28.92,28.9615,2694,0.0,1.0
2025-11-13,28.4034,28.78,28.4,28.78,15295,28.4034,28.78,28.4,28.78,15295,0.0,1.0
2025-11-14,28.4042,28.54,27.77,27.77,1461,28.4042,28.54,27.77,27.77,1461,0.0,1.0
2025-11-17,28.0708,28.4105,28.0708,28.4105,2308,28.0708,28.4105,28.0708,28.4105,2308,0.0,1.0
2025-11-18,27.8991,28.05,27.77,27.77,1325,27.8991,28.05,27.77,27.77,1325,0.0,1.0
2025-11-19,27.936,28.0,27.93,27.93,1640,27.936,28.0,27.93,27.93,1640,0.0,1.0
2025-11-20,27.4947,28.3115,27.43,28.3115,5389,27.4947,28.3115,27.43,28.3115,5389,0.0,1.0
2025-11-21,27.7929,27.905,27.445,27.61,2726,27.7929,27.905,27.445,27.61,2726,0.0,1.0
2025-11-24,28.2658,28.2658,28.2658,28.2658,181,28.2658,28.2658,28.2658,28.2658,181,0.0,1.0
2025-11-25,28.5673,28.5673,28.26,28.28,3431,28.5673,28.5673,28.26,28.28,3431,0.0,1.0
2025-11-26,28.7794,28.849,28.67,28.67,254,28.7794,28.849,28.67,28.67,254,0.0,1.0