date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,25.0421,25.08,24.9801,25.04,11073,24.5224874553217,24.5596010470155,24.4617739280125,24.5204310293967,11307.62830668,0.0,1.0
2024-11-22,25.034,25.05,24.9899,24.99,900,24.5145555267539,24.5302235338014,24.4713705823291,24.4714685073731,919.070303983741,0.0,1.0
2024-11-25,25.3005,25.3084,25.3,25.3,1375,24.7755257691394,24.7832618476192,24.7750361439192,24.7750361439192,1404.13518664183,0.0,1.0
2024-11-26,24.9345,24.98,24.9015,24.9786,3763,24.417120107927,24.4616760029684,24.3848048433915,24.4603050523518,3842.73505987869,0.0,1.0
2024-11-27,24.9553,25.0,24.9553,24.97,1050,24.4374885170888,24.4812610117779,24.4374885170888,24.4518834985637,1072.24868798103,0.0,1.0
2024-11-29,24.876,24.92,24.876,24.92,152,24.3598339571594,24.4029209765402,24.3598339571594,24.4029209765402,155.220762450588,0.0,1.0
2024-12-02,25.092,25.092,24.98,24.98,229,24.5713520523012,24.5713520523012,24.4616760029684,24.4616760029684,233.85233290253,0.0,1.0
2024-12-03,25.1276,25.1276,25.1276,25.1276,179,24.606213367982,24.606213367982,24.606213367982,24.606213367982,182.7928715701,0.0,1.0
2024-12-04,25.2228,25.2228,25.13,25.13,12022,24.6994380099148,24.6994380099148,24.6085635690391,24.6085635690391,12276.7368827695,0.0,1.0
2024-12-05,25.3812,25.39,25.3201,25.3201,389,24.8545512796854,24.8631686835616,24.7947190777727,24.7947190777727,397.242609166307,0.0,1.0
2024-12-06,25.3379,25.64,25.3379,25.64,594,24.8121497356131,25.1079812936794,24.8121497356131,25.1079812936794,606.586400629268,0.0,1.0
2024-12-09,25.9317,25.9317,25.9317,25.9317,108,25.3936286471648,25.3936286471648,25.3936286471648,25.3936286471648,110.288436478049,0.0,1.0
2024-12-10,25.4647,25.5291,25.4647,25.5291,355,24.9363186914648,24.9993824198311,24.9363186914648,24.9993824198311,362.522175460253,0.0,1.0
2024-12-11,25.5651,25.5651,25.5651,25.5651,37,25.0346354356881,25.0346354356881,25.0346354356881,25.0346354356881,37.7840013859983,0.0,1.0
2024-12-12,25.4091,25.4091,25.4091,25.4091,114,24.8818723669746,24.8818723669746,24.8818723669746,24.8818723669746,116.415571837941,0.0,1.0
2024-12-13,25.4455,25.4686,25.4001,25.41,645,24.9175170830077,24.9401377681826,24.8730591130104,24.882753692371,658.667051188349,0.0,1.0
2024-12-16,25.4072,25.4072,25.4072,25.4072,19,24.8800117911377,24.8800117911377,24.8800117911377,24.8800117911377,19.4025953063234,0.0,1.0
2024-12-17,25.3434,25.3434,25.3,25.3,684,24.8175356130356,24.8175356130356,24.7750361439192,24.7750361439192,698.493431027645,0.0,1.0
2024-12-18,24.7839,25.3989,24.78,25.3989,736,24.2696449915921,24.8718840124818,24.2658259148742,24.8718840124818,751.595270813369,0.0,1.0
2024-12-19,24.9195,24.9195,24.91,24.91,256,24.4024313513199,24.4024313513199,24.3931284721355,24.3931284721355,261.424442022042,0.0,1.0
2024-12-20,24.8876,24.9001,24.7399,24.74,1148,24.4593258019113,24.4716106977037,24.3141674732279,24.3142657523942,1168.10107651321,0.09,1.0
2024-12-23,25.0287,25.0287,25.0,25.0,230,24.5979977056164,24.5979977056164,24.5697915848769,24.5697915848769,234.027219162054,0.0,1.0
2024-12-24,25.0799,25.0799,25.06,25.06,103,24.6483166387822,24.6483166387822,24.6287590846806,24.6287590846806,104.803493798659,0.0,1.0
2024-12-26,25.0058,25.0058,24.58,24.58,420,24.5754917765246,24.5754917765246,24.157019086251,24.157019086251,427.354052382883,0.0,1.0
2024-12-27,24.8661,24.8661,24.83,24.86,602,24.4381957811483,24.4381957811483,24.4027170020997,24.4322007520016,612.540808415466,0.0,1.0
2024-12-30,24.7039,24.7039,24.64,24.64,272,24.2787869733456,24.2787869733456,24.2159865860547,24.2159865860547,276.762624400343,0.0,1.0
2024-12-31,24.5807,24.6842,24.5807,24.675,1786,24.1577070404154,24.2594259775768,24.1577070404154,24.2503842942735,1817.27223227578,0.0,1.0
2025-01-02,24.511,24.54,24.46,24.54,936,24.0892064614767,24.1177074197152,24.0390840866436,24.1177074197152,952.389031024711,0.0,1.0
2025-01-03,24.6797,24.6797,24.6688,24.6791,478,24.2550034150915,24.2550034150915,24.2442909859605,24.2544137400934,486.369611997661,0.0,1.0
2025-01-06,24.7977,24.885,24.7701,24.885,529,24.3709728313721,24.4567705435865,24.3438477814624,24.4567705435865,538.262604072726,0.0,1.0
2025-01-07,24.6371,24.8,24.6371,24.8,422,24.2131364902308,24.3732332521979,24.2131364902308,24.3732332521979,429.389071679945,0.0,1.0
2025-01-08,24.5136,24.5136,24.5136,24.5136,135,24.0917617198015,24.0917617198015,24.0917617198015,24.0917617198015,137.363802551641,0.0,1.0
2025-01-10,24.1342,24.41,24.11,24.41,2765,23.7188905627095,23.9899445034738,23.6951070044553,23.9899445034738,2813.41417818731,0.0,1.0
2025-01-13,23.9595,23.96,23.929,23.929,307,23.5471968591143,23.547688254946,23.5172217133808,23.5172217133808,312.375462098917,0.0,1.0
2025-01-14,24.2375,24.2375,24.17,24.17,218,23.8204129415382,23.8204129415382,23.754074504259,23.754074504259,221.817103379686,0.0,1.0
2025-01-15,24.5282,24.5282,24.5282,24.5282,74,24.1061104780871,24.1061104780871,24.1061104780871,24.1061104780871,75.2957139912699,0.0,1.0
2025-01-16,24.4949,24.539,24.4949,24.5,6209,24.0733835156961,24.1167246280518,24.0733835156961,24.0783957531794,6317.71740772694,0.0,1.0
2025-01-17,24.7374,24.7599,24.7358,24.75,2101,24.3117104940694,24.3338233064958,24.3101380274079,24.3240936690281,2137.78777156294,0.0,1.0
2025-01-21,24.9683,25.009,24.94,24.94,264,24.5386370891473,24.5786367098475,24.5108240850732,24.5108240850732,268.622547212098,0.0,1.0
2025-01-22,25.0193,25.0899,25.005,25.005,1428,24.5887594639804,24.6581445554161,24.5747055431939,24.5747055431939,1453.0037781018,0.0,1.0
2025-01-23,24.9918,24.9918,24.92,24.92,846,24.5617326932371,24.5617326932371,24.4911682518053,24.4911682518053,860.813162656949,0.0,1.0
2025-01-24,25.1687,25.2597,25.1687,25.2597,480,24.7355885384917,24.8250225798606,24.7355885384917,24.8250225798606,488.404631294722,0.0,1.0
2025-01-27,24.6747,24.76,24.6747,24.7,2239,24.2500894567745,24.3339215856621,24.2500894567745,24.2749540858584,2278.20410306018,0.0,1.0
2025-01-28,24.8988,24.8988,24.87,24.87,549,24.4703330685413,24.4703330685413,24.4420286686356,24.4420286686356,558.61279704334,0.0,1.0
2025-01-29,24.8684,24.96,24.8684,24.96,245,24.4404562019741,24.5304799183411,24.4404562019741,24.5304799183411,249.289863890015,0.0,1.0
2025-01-30,25.2697,25.2697,25.2315,25.259,376,24.8348504964946,24.8348504964946,24.7973078549529,24.8243346256962,382.583627847533,0.0,1.0
2025-01-31,25.0228,25.13,25.022,25.13,523,24.5921992348023,24.6975545011183,24.5914130014716,24.6975545011183,532.157546181543,0.0,1.0
2025-02-03,24.7969,24.885,24.45,24.45,625,24.3701865980414,24.4567705435865,24.0292561700096,24.0292561700096,635.94353033167,0.0,1.0
2025-02-04,25.2585,25.2585,25.2585,25.2585,4,24.8238432298645,24.8238432298645,24.8238432298645,24.8238432298645,4.0700385941227,0.0,1.0
2025-02-05,25.2486,25.2486,25.2486,25.2486,46,24.8141135923969,24.8141135923969,24.8141135923969,24.8141135923969,46.805443832411,0.0,1.0
2025-02-06,25.366,25.366,25.34,25.34,119,24.9294933336795,24.9294933336795,24.9039407504312,24.9039407504312,121.08364817515,0.0,1.0
2025-02-07,25.3716,25.3716,25.37,25.37,950,24.9349969669945,24.9349969669945,24.9334245003331,24.9334245003331,966.634166104141,0.0,1.0
2025-02-10,25.5925,25.5925,25.52,25.52,138,25.1520956454385,25.1520956454385,25.0808432498424,25.0808432498424,140.416331497233,0.0,1.0
2025-02-11,25.5798,25.63,25.545,25.59,13517,25.1396141913134,25.1889503328158,25.1054130414272,25.14963866628,13753.6779191891,0.0,1.0
2025-02-12,25.7408,25.809,25.6801,25.71,27281,25.29784364912,25.3648700405635,25.2381881951519,25.2675736658874,27758.6807215653,0.0,1.0
2025-02-13,25.8566,25.8566,25.84,25.84,263,25.4116509237411,25.4116509237411,25.3953365821288,25.3953365821288,267.605037563567,0.0,1.0
2025-02-14,26.1312,26.1312,26.1312,26.1312,156,25.6815255145094,25.6815255145094,25.6815255145094,25.6815255145094,158.731505170785,0.0,1.0
2025-02-18,26.2847,26.33,26.16,26.16,10629,25.8323840348406,25.8769044971924,25.7098299144152,25.7098299144152,10815.1100542325,0.0,1.0
2025-02-19,26.2653,26.4,26.2478,26.4,8133,25.8133178765707,25.94569991363,25.7961190224613,25.94569991363,8275.40597149997,0.0,1.0
2025-02-20,26.3861,26.3861,26.365,26.37,1536,25.9320391095088,25.9320391095088,25.9113022054112,25.9162161637282,1562.89482014312,0.0,1.0
2025-02-21,26.3461,26.5499,26.2601,26.5301,4169,25.892727442973,26.0930203839729,25.8082073599211,26.0735611090377,4241.99772472438,0.0,1.0
2025-02-24,26.05,26.1099,26.05,26.0501,1527,25.6017228314417,25.6605920520791,25.6017228314417,25.6018211106081,1553.73723330634,0.0,1.0
2025-02-25,26.0203,26.0299,25.99,25.99,2002,25.5725339190389,25.5819687190075,25.542755331638,25.542755331638,2037.05431635841,0.0,1.0
2025-02-26,26.2501,26.36,26.16,26.36,1219,25.7983794432871,25.9063882470942,25.7098299144152,25.9063882470942,1240.34426155889,0.0,1.0
2025-02-27,25.7609,25.9692,25.7609,25.9692,2934,25.3175977615542,25.5223132650394,25.3175977615542,25.5223132650394,2985.373308789,0.0,1.0
2025-02-28,25.3833,25.44,25.2501,25.44,1715,24.9464956294562,25.0022199167707,24.815587779892,25.0022199167707,1745.02904723011,0.0,1.0
2025-03-03,25.128,25.39,25.115,25.39,1573,24.6955889177915,24.953080333601,24.6828126261673,24.953080333601,1600.54267713875,0.0,1.0
2025-03-04,25.5649,25.59,25.15,25.2,5657,25.1249705955288,25.14963866628,24.7172103343862,24.7663499175559,5756.05208173802,0.0,1.0
2025-03-05,26.2352,26.2389,26.0117,26.0117,2625,25.7837358475025,25.7873721766571,25.5640819107337,25.5640819107337,2670.96282739302,0.0,1.0
2025-03-06,26.0126,26.305,26.0126,26.125,2848,25.5649664232308,25.8523347056075,25.5649664232308,25.6754322061964,2897.86747901535,0.0,1.0
2025-03-07,26.0843,26.11,26.005,26.005,1666,25.6354325854962,25.6606903312454,25.557497206589,25.557497206589,1695.1710744521,0.0,1.0
2025-03-10,25.472,25.58,25.355,25.45,1237,25.0336692499994,25.1398107496461,24.9186826253822,25.0120478334047,1258.65943523244,0.0,1.0
2025-03-11,25.6771,25.6771,25.54,25.548,6580,25.2352398201617,25.2352398201617,25.1004990831103,25.1083614164174,6695.21348733184,0.0,1.0
2025-03-12,25.8555,25.8555,25.67,25.735,934,25.4105698529114,25.4105698529114,25.2282619993516,25.2921434574723,950.354011727649,0.0,1.0
2025-03-13,25.7209,25.77,25.7209,25.7688,538,25.2782860950184,25.3265411656911,25.2782860950184,25.325361815695,547.420190909503,0.0,1.0
2025-03-14,26.21,26.22,26.095,26.1,3094,25.758969497585,25.7687974142189,25.6459484562945,25.6508624146115,3148.1748525539,0.0,1.0
2025-03-17,26.71,26.78,25.7,26.425,10669,26.2503653292825,26.3191607457202,25.2577457492535,25.9702697052149,10855.8104401738,0.0,1.0
2025-03-18,26.5668,26.6199,26.47,26.53,3025,26.1096295630843,26.1618158004106,26.0144953300677,26.0734628298714,3077.96668680529,0.0,1.0
2025-03-19,26.6332,26.67,26.5393,26.54,3298,26.1748869295338,26.2110536627467,26.082602792341,26.0832907465053,3355.74682085415,0.0,1.0
2025-03-20,26.2907,26.35,26.2501,26.35,5570,25.8382807848209,25.8965603304603,25.7983794432871,25.8965603304603,5667.52874231586,0.0,1.0
2025-03-21,26.0348,26.0348,23.2,25.09,1764,25.6762184395271,25.6762184395271,22.8804626037853,24.7444313245247,1788.63516479905,0.091,1.0
2025-03-24,26.2107,26.34,26.16,26.34,9956,25.8496957400446,25.9772148699872,25.7996940394406,25.9772148699872,10095.0406466776,0.0,1.0
2025-03-25,26.1062,26.1062,26.0701,26.0701,297,25.7466350356439,25.7466350356439,25.711032246851,25.711032246851,301.147757338616,0.0,1.0
2025-03-26,26.0275,26.0901,26.0,26.0901,680,25.6690189836216,25.7307567835784,25.6418977456214,25.7307567835784,689.49654878875,0.0,1.0
2025-03-27,26.1613,26.18,26.1066,26.18,3448,25.8009761343279,25.819418576168,25.7470295263785,25.819418576168,3496.15308856413,0.0,1.0
2025-03-28,25.6394,25.99,25.5719,25.99,1662,25.2862643484264,25.6320354772577,25.2196940369714,25.6320354772577,1685.21068248074,0.0,1.0
2025-03-31,25.5649,25.5649,25.14,25.14,1788,25.2127904491168,25.2127904491168,24.7937426663432,24.7937426663432,1812.97033710924,0.0,1.0
2025-04-01,25.6954,25.6954,25.525,25.53,554,25.3414930512631,25.3414930512631,25.1734399983456,25.1783711325275,561.736894160246,0.0,1.0
2025-04-02,25.7144,25.7144,25.63,25.6999,715,25.3602313611541,25.3602313611541,25.2769938161645,25.3459310720268,724.985341741113,0.0,1.0
2025-04-03,25.1576,25.31,25.1304,25.249,2439,24.8111002586633,24.9614012285261,24.784274888714,24.9012413915075,2473.06188602318,0.0,1.0
2025-04-04,23.7555,24.3,23.7555,24.22,2587,23.4283116113888,23.9653121237923,23.4283116113888,23.8864139768827,2623.12878193603,0.0,1.0
2025-04-07,22.7796,23.21,22.11,22.28,8776,22.4658528417753,22.890324872149,21.8054753521419,21.9731339143248,8898.56134142657,0.0,1.0
2025-04-08,22.4701,23.6788,22.42,22.59,3011,22.1606156359188,23.3526680130392,22.1112056714166,22.2788642335995,3053.05015941606,0.0,1.0
2025-04-09,23.9906,24.61,22.29,22.29,6687,23.6601735406194,24.271042443067,21.9829961826885,21.9829961826885,6780.38738492703,0.0,1.0
2025-04-10,23.6365,24.0,23.36,24.0,2077,23.3109506178608,23.6694440728813,23.0382588976045,23.6694440728813,2106.00637034446,0.0,1.0
2025-04-11,24.4057,25.3864,23.975,24.08,1243,24.0695563003966,25.0367489588247,23.6447884019721,23.7483422197909,1260.35913256532,0.0,1.0
2025-04-14,24.6528,24.73,24.51,24.73,1382,24.3132529516637,24.3893896634314,24.17241975943,24.3893896634314,1401.30033886184,0.0,1.0
2025-04-15,24.6399,24.76,24.6399,24.72,635,24.3005306254745,24.4189764685225,24.3005306254745,24.3795273950677,643.868100707142,0.0,1.0
2025-04-16,24.1103,24.47,24.0257,24.388,18316,23.7782248929329,24.1329706859752,23.694790102576,24.0521000853929,18571.7923347276,0.0,1.0
2025-04-17,24.3908,24.4559,24.3908,24.42,2350,24.0548615205347,24.1190648875824,24.0548615205347,24.0836593441567,2382.81895537289,0.0,1.0
2025-04-21,24.3354,24.3354,24.185,24.2,1406,24.0002245537998,24.0002245537998,23.8518960376098,23.8666894401553,1425.63551117203,0.0,1.0
2025-04-22,24.8432,24.89,24.5,24.5,3024,24.5010305413085,24.5471859572507,24.1625574910663,24.1625574910663,3066.23171108409,0.0,1.0
2025-04-23,25.0757,25.31,25.0552,25.31,4823,24.7303282807646,24.9614012285261,24.710110630619,24.9614012285261,4890.3556688355,0.0,1.0
2025-04-24,25.3493,25.36,25.2115,25.2115,1585,25.0001599431954,25.0107125703446,24.8642578851436,24.8642578851436,1607.13533798554,0.0,1.0
2025-04-25,25.3369,25.3369,25.2559,25.2559,799,24.9879307304244,24.9879307304244,24.9080463566785,24.9080463566785,810.158444826783,0.0,1.0
2025-04-28,25.4084,25.55,25.36,25.55,1146,25.0584459492249,25.1980956692549,25.0107125703446,25.1980956692549,1162.00447781163,0.0,1.0
2025-04-29,25.4951,25.5358,25.4445,25.4901,1105,25.1439518159382,25.1840912481784,25.0940487380178,25.1390206817563,1120.43189178172,0.0,1.0
2025-04-30,25.6156,25.6156,25.39,25.45,2603,25.2627921497208,25.2627921497208,25.0402993754357,25.0994729856179,2639.35223014282,0.0,1.0
2025-05-01,25.5773,25.65,25.5773,25.649,1449,25.2250196618878,25.2967183528919,25.2250196618878,25.2957321260555,1469.23602822779,0.0,1.0
2025-05-02,26.4215,26.425,26.26,26.3,3932,26.0575923571514,26.0610441510787,25.8983167230776,25.9377657965324,3986.91239681965,0.0,1.0
2025-05-05,26.6202,26.6202,26.6202,26.6202,390,26.2535556295381,26.2535556295381,26.2535556295381,26.2535556295381,395.446550040607,0.0,1.0
2025-05-06,26.4217,26.4999,26.3699,26.37,1726,26.0577896025187,26.1349125411228,26.0067030523947,26.0068016750783,1750.10447530791,0.0,1.0
2025-05-07,26.2019,26.2496,26.14,26.18,9786,25.8410169438845,25.8880599639794,25.7799695027132,25.819418576168,9922.66650948046,0.0,1.0
2025-05-08,26.2049,26.25,26.1555,26.1555,3047,25.8439756243936,25.8884544547139,25.795256018677,25.795256018677,3089.55291788136,0.0,1.0
2025-05-09,26.3123,26.38,26.3123,26.3799,2504,25.9498963866198,26.016663943442,25.9498963866198,26.0165653207584,2538.96964436328,0.0,1.0
2025-05-12,26.8669,26.88,26.723,26.88,4628,26.4968577900706,26.5097773616271,26.354939748317,26.5097773616271,4692.6323938152,0.0,1.0
2025-05-13,27.02,27.04,26.76,26.76,9671,26.6478491187189,26.6675736554463,26.3914301412627,26.3914301412627,9806.06047549411,0.0,1.0
2025-05-14,27.1523,27.33,27.104,27.15,15043,26.7783269291706,26.9535794379936,26.730692172974,26.776058607447,15253.0832109253,0.0,1.0
2025-05-15,27.132,27.15,27.043,27.095,8854,26.7583065243923,26.776058607447,26.6705323359554,26.7218161314466,8977.6506514347,0.0,1.0
2025-05-16,27.1387,27.2,27.09,27.11,20224,26.764914244196,26.8253699492655,26.7168849972648,26.7366095339922,20506.4385333878,0.0,1.0
2025-05-19,27.264,27.28,27.0624,27.12,8526,26.8884884667932,26.9042680961751,26.689665136581,26.7464718023559,8645.06996319541,0.0,1.0
2025-05-20,27.2746,27.28,27.1776,27.1776,2892,26.8989424712587,26.9042680961751,26.8032784681308,26.8032784681308,2932.38826337804,0.0,1.0
2025-05-21,27.2633,27.47,27.2633,27.44,6639,26.8877981080077,27.0916511950854,26.8877981080077,27.0620643899943,6731.71704030664,0.0,1.0
2025-05-22,27.1705,27.23,27.04,27.04,5424,26.7962762575926,26.8549567543566,26.6675736554463,26.6675736554463,5499.7489421032,0.0,1.0
2025-05-23,27.2767,27.2999,27.119,27.119,4859,26.9010135476151,26.9238940102188,26.7454855755195,26.7454855755195,4926.85842730078,0.0,1.0
2025-05-27,27.2331,27.28,27.13,27.27,8838,26.8580140575493,26.9042680961751,26.7563340707196,26.8944058278114,8961.42720322791,0.0,1.0
2025-05-28,27.071,27.11,27.07,27.0824,4065,26.6981466873737,26.7366095339922,26.6971604605374,26.7093896733084,4121.76981003864,0.0,1.0
2025-05-29,27.2343,27.2343,27.11,27.2,5110,26.859197529753,26.859197529753,26.7366095339922,26.8253699492655,5181.36377104487,0.0,1.0
2025-05-30,26.88,26.93,26.75,26.92,9345,26.5097773616271,26.5590887034456,26.381567872899,26.5492264350819,9475.50771828068,0.0,1.0
2025-06-02,27.0884,27.1,26.91,26.91,4389,26.7153070343266,26.7267472656285,26.5393641667182,26.5393641667182,4450.29463622621,0.0,1.0
2025-06-03,27.1836,27.21,27.11,27.125,3145,26.809195829149,26.8352322176292,26.7366095339922,26.7514029365377,3188.92153814797,0.0,1.0
2025-06-04,27.5475,27.57,27.45,27.499,3609,27.1680837749041,27.1902738787224,27.071926658358,27.1202517733401,3659.401536145,0.0,1.0
2025-06-05,27.6694,27.995,27.62,27.87,6031,27.2883048262576,27.6094202841797,27.2395852205409,27.4861419296334,6115.22600844846,0.0,1.0
2025-06-06,27.7566,27.7694,27.63,27.69,18050,27.374303806389,27.3869275098946,27.2494474889046,27.3086210990868,18302.0775082897,0.0,1.0
2025-06-09,27.9727,28.0538,27.855,27.86,17462,27.5874274257286,27.6674104221582,27.4713485270879,27.4762796612697,17705.8657866899,0.0,1.0
2025-06-10,28.0,28.2,27.86,28.2,17734,27.6143514183615,27.8115967856355,27.4762796612697,27.8115967856355,17981.6644062055,0.0,1.0
2025-06-11,28.105,28.18,28.05,28.06,24606,27.7179052361804,27.7918722489081,27.66366276018,27.6735250285437,24949.6354110235,0.0,1.0
2025-06-12,28.1308,30.95,28.03,28.03,21346,27.7433498885587,30.5237205856532,27.6439382234526,27.6439382234526,21644.1078388892,0.0,1.0
2025-06-13,27.5739,27.85,27.54,27.74,45715,27.1941201633842,27.466417392906,27.1606870736313,27.3579324409053,46353.4334233497,0.0,1.0
2025-06-16,27.9933,28.065,27.915,27.92,14217,27.6077436985578,27.6784561627256,27.5305221372701,27.5354532714519,14415.5476972495,0.0,1.0
2025-06-17,27.603,27.78,27.51,27.75,5094,27.2228193643226,27.3973815143601,27.1311002685402,27.367794709269,5165.14032283808,0.0,1.0
2025-06-18,27.6,27.69,27.6,27.61,5251,27.2198606838135,27.3086210990868,27.2198606838135,27.2297229521772,5324.33290836725,0.0,1.0
2025-06-20,27.1946,27.4424,27.18,27.43,18941,27.0626561260961,27.3092538399087,27.048126962974,27.2969140027364,19033.346771284,0.246,1.0
2025-06-23,27.3871,27.39,27.18,27.25,5131,27.2542221467132,27.2571080763744,27.048126962974,27.1177873341075,5156.01617039534,0.0,1.0
2025-06-24,28.1425,28.17,27.86,27.92,16333,28.0059570660594,28.0333236404333,27.7248277111279,27.7845366006709,16412.6314775029,0.0,1.0
2025-06-25,28.1601,28.22,28.11,28.14,42638,28.0234716736587,28.0830810483858,27.9736147508903,28.0034691956618,42845.8814019327,0.0,1.0
2025-06-26,28.3178,28.3799,28.24,28.3,14884,28.1804065383409,28.2422052390179,28.1029840115668,28.1626929011098,14956.5668836804,0.0,1.0
2025-06-27,28.1874,28.24,28.13,28.24,5105,28.0506392184008,28.1029840115668,27.9935177140713,28.1029840115668,5129.88940749721,0.0,1.0
2025-06-30,28.285,28.285,28.081,28.081,7758,28.147765678724,28.147765678724,27.9447554542779,27.9447554542779,7795.82409860204,0.0,1.0
2025-07-01,28.2941,28.36,28.2,28.31,13696,28.1568215269714,28.2224017906528,28.0631780852048,28.1726443827003,13762.7747943353,0.0,1.0
2025-07-02,28.3197,28.3197,28.095,28.16,4324,28.1822973198431,28.1822973198431,27.9586875285046,28.0233721588428,4345.08164505738,0.0,1.0
2025-07-03,28.45,28.47,28.415,28.46,25887,28.3119651249672,28.3318680881482,28.2771349394005,28.3219166065577,26013.2119670677,0.0,1.0
2025-07-07,28.0348,28.19,28.0,28.19,25652,27.8987796093298,28.0532266036143,27.8641484533948,28.0532266036143,25777.0662254884,0.0,1.0
2025-07-08,28.1958,28.235,28.15,28.2,8588,28.0589984629368,28.0980082707715,28.0134206772523,28.0631780852048,8629.87076034986,0.0,1.0
2025-07-09,28.185,28.3,28.16,28.3,22428,28.048250862819,28.1626929011098,28.0233721588428,28.1626929011098,22537.347626121,0.0,1.0
2025-07-10,28.248,28.27,28.1175,28.23,16272,28.1109451968392,28.1328384563383,27.9810783620832,28.0930325299763,16351.3340722418,0.0,1.0
2025-07-11,28.1983,28.23,28.15,28.23,70511,28.0614863333344,28.0930325299763,28.0134206772523,28.0930325299763,70854.7761042186,0.0,1.0
2025-07-14,28.2528,28.29,28.21,28.22,45375,28.1157219080026,28.1527414195193,28.0731295667953,28.0830810483858,45596.2256347084,0.0,1.0
2025-07-15,28.42,28.53,28.35,28.53,35561,28.2821106801958,28.3915769776912,28.2124503090623,28.3915769776912,35734.3775161622,0.0,1.0
2025-07-16,28.66,28.67,28.3276,28.45,32769,28.5209462383677,28.5308977199582,28.1901589902996,28.3119651249672,32928.7651311021,0.0,1.0
2025-07-17,28.66,28.712,28.48,28.48,116048,28.5209462383677,28.5726939426383,28.3418195697387,28.3418195697387,116613.791569292,0.0,1.0
2025-07-18,28.618,28.77,28.56,28.72,57190,28.4791500156876,28.6304125358632,28.4214314224627,28.5806551279107,57468.829620914,0.0,1.0
2025-07-21,28.7974,28.895,28.69,28.73,17667,28.6576795954212,28.7548060557444,28.5508006831392,28.5906066095012,17753.1353892758,0.0,1.0
2025-07-22,28.7323,28.76,28.55,28.73,23656,28.592895450267,28.6204610542727,28.4114799408722,28.5906066095012,23771.3347353093,0.0,1.0
2025-07-23,29.0391,29.04,28.9,28.91,11182,28.8982069054635,28.8991025388066,28.7597817965397,28.7697332781302,11236.5177971859,0.0,1.0
2025-07-24,28.8477,28.9594,28.81,28.95,34831,28.7077355478214,28.8188935971872,28.6702184622252,28.8095392044922,35000.8184040226,0.0,1.0
2025-07-25,28.8276,28.83,28.7379,28.74,33406,28.6877330698245,28.6901214254062,28.5984682799577,28.6005580910917,33568.8708221061,0.0,1.0
2025-07-28,28.64,28.78,28.6,28.78,14250,28.5010432751867,28.6403640174537,28.4612373488247,28.6403640174537,14319.4758191646,0.0,1.0
2025-07-29,28.7,28.755,28.62,28.71,15428,28.5607521647297,28.6154853134774,28.4811403120057,28.5707036463202,15503.2191535489,0.0,1.0
2025-07-30,28.5485,28.66,28.49,28.66,43747,28.4099872186337,28.5209462383677,28.3517710513292,28.5209462383677,43960.2883270872,0.0,1.0
2025-07-31,28.3131,30.19,28.31,28.41,29992,28.1757293419933,30.0435229217139,28.1726443827003,28.2721591986053,30138.2258784832,0.0,1.0
2025-08-01,28.03,28.04,27.92,27.99,26588,27.8940028981663,27.9039543797568,27.7845366006709,27.8541969718043,26717.629689821,0.0,1.0
2025-08-04,28.445,29.02,28.2591,28.415,30391,28.306989384172,28.8791995756256,28.1219913414046,28.2771349394005,30539.1712014197,0.0,1.0
2025-08-05,28.5422,28.63,28.51,28.56,33589,28.4037177852316,28.4910917935962,28.3716740145102,28.4214314224627,33752.7630378892,0.0,1.0
2025-08-06,28.699,28.74,28.54,28.63,5340,28.5597570165707,28.6005580910917,28.4015284592817,28.4910917935962,5366.03514907641,0.0,1.0
2025-08-07,28.9091,29.0,28.86,29.0,10626,28.768837644787,28.8592966124446,28.7199758701777,28.8592966124446,10677.8070213644,0.0,1.0
2025-08-08,28.8435,28.8435,28.8024,28.81,983,28.7035559255533,28.7035559255533,28.6626553362164,28.6702184622252,987.792612648339,0.0,1.0
2025-08-11,28.7042,28.83,28.7,28.83,4093,28.5649317869977,28.6901214254062,28.5607521647297,28.6901214254062,4112.95540546251,0.0,1.0
2025-08-12,29.04,29.05,28.89,28.89,6611,28.8991025388066,28.9090540203971,28.7498303149492,28.7498303149492,6643.2319045963,0.0,1.0
2025-08-13,29.3833,29.4599,29.35,29.37,9278,29.2407369018084,29.3169652507917,29.2075984681121,29.2275014312931,9323.23485264627,0.0,1.0
2025-08-14,29.0022,29.24,28.94,29.24,11551,28.8614859383946,29.0981321706166,28.7995877229017,29.0981321706166,11607.31685524,0.0,1.0
2025-08-15,29.08,29.11,29.04,29.09,11384,28.9389084651686,28.9687629099401,28.8991025388066,28.9488599467591,11439.5026473944,0.0,1.0
2025-08-18,29.2299,29.2299,29.18,29.19,5100,29.0880811742102,29.0880811742102,29.0384232810736,29.0483747626641,5124.8650300168,0.0,1.0
2025-08-19,28.9124,29.1,28.91,29.1,8907,28.7721216337119,28.9588114283496,28.7697332781302,28.9588114283496,8950.42604359993,0.0,1.0
2025-08-20,28.8854,28.8854,28.74,28.86,4303,28.7452526334175,28.7452526334175,28.6005580910917,28.7199758701777,4323.97925963967,0.0,1.0
2025-08-21,28.9123,28.93,28.84,28.87,2733,28.772022118896,28.7896362413112,28.7000729069967,28.7299273517682,2746.32473079136,0.0,1.0
2025-08-22,29.412,29.4441,29.09,29.09,5670,29.2692976539732,29.3012419098787,28.9488599467591,28.9488599467591,5697.64406278338,0.0,1.0
2025-08-25,29.32,29.52,29.32,29.52,7486,29.1777440233406,29.3767736551506,29.1777440233406,29.3767736551506,7522.4979636678,0.0,1.0
2025-08-26,29.2796,29.41,29.25,29.41,10201,29.137540037715,29.2673073576551,29.1080836522071,29.2673073576551,10250.7349355297,0.0,1.0
2025-08-27,29.1,29.14,28.9,28.94,13551,28.9588114283496,28.9986173547116,28.7597817965397,28.7995877229017,13617.0678474035,0.0,1.0
2025-08-28,29.2707,32.01,29.1467,32.01,6625,29.1286832190994,31.8546925711846,29.0052848473773,31.8546925711846,6657.30016154144,0.0,1.0
2025-08-29,29.1757,29.18,29.07,29.12,3526,29.0341441439897,29.0384232810736,28.9289569835781,28.9787143915306,3543.19099918417,0.0,1.0
2025-09-02,29.17,29.17,29.0214,29.06,5698,29.0284717994831,29.0284717994831,28.8805927830483,28.9190055019876,5725.78057667368,0.0,1.0
2025-09-03,29.31,29.34,29.25,29.28,4664,29.1677925417501,29.1976469865216,29.1080836522071,29.1379380969786,4686.73931372517,0.0,1.0
2025-09-04,29.1353,29.14,29.05,29.07,7492,28.9939401583641,28.9986173547116,28.9090540203971,28.9289569835781,7528.52721664429,0.0,1.0
2025-09-05,29.4899,29.59,29.43,29.56,20028,29.3468196955632,29.446434026284,29.2872103208361,29.4165795815125,20125.6464355248,0.0,1.0
2025-09-08,29.7953,29.81,29.64,29.73,7256,29.650737943337,29.665366621275,29.4961914342365,29.585754768551,7291.376599569,0.0,1.0
2025-09-09,30.0042,30.0199,29.88,29.95,15089,29.8586243937625,29.8742482198596,29.7350269924085,29.804687363542,15162.5663603772,0.0,1.0
2025-09-10,30.1025,30.2193,30.1025,30.14,14447,29.9564474577971,30.0726807627741,29.9564474577971,29.9937655137614,14517.4362918927,0.0,1.0
2025-09-11,30.5643,30.6,30.33,30.33,69255,30.4160068776463,30.4515336669244,30.1828436639809,30.1828436639809,69592.6524811399,0.0,1.0
2025-09-12,30.5706,30.61,30.521,30.57,16637,30.4222763110483,30.4614851485148,30.3729169623594,30.4216792221529,16718.1136283117,0.0,1.0
2025-09-15,30.7259,30.78,30.6675,30.7,24478,30.5768228201487,30.6306603355533,30.5187061676602,30.5510484828293,24597.3423930885,0.0,1.0
2025-09-16,30.9779,30.99,30.79,30.865,32957,30.8276001562293,30.8396414489538,30.6406118171438,30.7152479290726,33117.6817243654,0.0,1.0
2025-09-17,31.0221,31.17,31.015,31.09,7284,30.8715857048593,31.0187681175827,30.86452015293,30.9391562648588,7319.51311345929,0.0,1.0
2025-09-18,31.0,31.01,30.84,30.91,4289,30.8495929305443,30.8595444121348,30.6903692250963,30.7600295962298,4309.91100269452,0.0,1.0
2025-09-19,30.7661,30.8199,30.755,30.77,8323,30.7661,30.8199,30.755,30.77,8323,0.15,1.0
2025-09-22,30.96,30.99,30.81,30.87,1963,30.96,30.99,30.81,30.87,1963,0.0,1.0
2025-09-23,30.9775,31.09,30.92,31.08,22638,30.9775,31.09,30.92,31.08,22638,0.0,1.0
2025-09-24,30.84,30.94,30.76,30.94,27242,30.84,30.94,30.76,30.94,27242,0.0,1.0
2025-09-25,30.7125,30.735,30.5901,30.73,4982,30.7125,30.735,30.5901,30.73,4982,0.0,1.0
2025-09-26,30.579,30.5895,30.43,30.45,11418,30.579,30.5895,30.43,30.45,11418,0.0,1.0
2025-09-29,30.8902,30.99,30.86,30.9582,13205,30.8902,30.99,30.86,30.9582,13205,0.0,1.0
2025-09-30,31.0541,31.06,30.91,31.0,11629,31.0541,31.06,30.91,31.0,11629,0.0,1.0
2025-10-01,31.288,31.3,31.2,31.21,12165,31.288,31.3,31.2,31.21,12165,0.0,1.0
2025-10-02,31.448,31.57,31.3382,31.57,7336,31.448,31.57,31.3382,31.57,7336,0.0,1.0
2025-10-03,31.5762,31.64,31.48,31.6,24063,31.5762,31.64,31.48,31.6,24063,0.0,1.0
2025-10-06,31.73,31.84,31.6971,31.75,6784,31.73,31.84,31.6971,31.75,6784,0.0,1.0
2025-10-07,31.47,31.81,31.4473,31.81,24714,31.47,31.81,31.4473,31.81,24714,0.0,1.0
2025-10-08,31.724,31.724,31.51,31.51,5337,31.724,31.724,31.51,31.51,5337,0.0,1.0
2025-10-09,31.3919,31.74,31.335,31.74,21109,31.3919,31.74,31.335,31.74,21109,0.0,1.0
2025-10-10,30.3054,31.4546,30.23,31.4546,11016,30.3054,31.4546,30.23,31.4546,11016,0.0,1.0
2025-10-13,31.2503,31.33,31.18,31.18,9448,31.2503,31.33,31.18,31.18,9448,0.0,1.0
2025-10-14,30.954,31.14,30.69,30.76,23897,30.954,31.14,30.69,30.76,23897,0.0,1.0
2025-10-15,31.4898,31.54,31.34,31.4241,3858,31.4898,31.54,31.34,31.4241,3858,0.0,1.0
2025-10-16,31.6773,31.87,31.6245,31.77,15913,31.6773,31.87,31.6245,31.77,15913,0.0,1.0
2025-10-17,31.623,31.623,31.47,31.47,5706,31.623,31.623,31.47,31.47,5706,0.0,1.0
2025-10-20,32.0714,32.08,31.85,31.98,12454,32.0714,32.08,31.85,31.98,12454,0.0,1.0
2025-10-21,31.6968,31.81,31.686,31.81,6204,31.6968,31.81,31.686,31.81,6204,0.0,1.0
2025-10-22,31.5997,31.69,31.48,31.59,4838,31.5997,31.69,31.48,31.59,4838,0.0,1.0
2025-10-23,31.85,31.85,31.57,31.57,19650,31.85,31.85,31.57,31.57,19650,0.0,1.0
2025-10-24,31.9796,32.01,31.9565,31.99,9273,31.9796,32.01,31.9565,31.99,9273,0.0,1.0
2025-10-27,32.331,32.49,32.265,32.49,9466,32.331,32.49,32.265,32.49,9466,0.0,1.0
2025-10-28,32.2901,32.2901,32.15,32.15,1044,32.2901,32.2901,32.15,32.15,1044,0.0,1.0
2025-10-29,32.5208,32.71,32.415,32.71,7491,32.5208,32.71,32.415,32.71,7491,0.0,1.0
2025-10-30,32.2168,32.31,32.17,32.19,18535,32.2168,32.31,32.17,32.19,18535,0.0,1.0
2025-10-31,32.2017,32.2017,32.08,32.16,2704,32.2017,32.2017,32.08,32.16,2704,0.0,1.0
2025-11-03,32.366,32.41,32.2507,32.3,14136,32.366,32.41,32.2507,32.3,14136,0.0,1.0
2025-11-04,31.663,31.92,31.663,31.89,27652,31.663,31.92,31.663,31.89,27652,0.0,1.0
2025-11-05,31.9189,32.07,31.61,31.61,25120,31.9189,32.07,31.61,31.61,25120,0.0,1.0
2025-11-06,31.7137,31.93,31.7,31.93,8984,31.7137,31.93,31.7,31.93,8984,0.0,1.0
2025-11-07,31.5341,31.5341,31.2585,31.36,3955,31.5341,31.5341,31.2585,31.36,3955,0.0,1.0
2025-11-10,32.12,32.21,31.91,32.21,12593,32.12,32.21,31.91,32.21,12593,0.0,1.0
2025-11-11,32.1868,32.24,32.11,32.18,3491,32.1868,32.24,32.11,32.18,3491,0.0,1.0
2025-11-12,32.2148,32.25,32.135,32.22,7819,32.2148,32.25,32.135,32.22,7819,0.0,1.0
2025-11-13,31.9117,32.26,31.87,32.26,2919,31.9117,32.26,31.87,32.26,2919,0.0,1.0
2025-11-14,31.9403,32.13,31.81,31.81,8149,31.9403,32.13,31.81,31.81,8149,0.0,1.0
2025-11-17,31.5958,31.91,31.55,31.91,3770,31.5958,31.91,31.55,31.91,3770,0.0,1.0
2025-11-18,31.4043,31.5,31.204,31.35,14446,31.4043,31.5,31.204,31.35,14446,0.0,1.0
2025-11-19,31.2669,31.46,31.2,31.2915,6265,31.2669,31.46,31.2,31.2915,6265,0.0,1.0
2025-11-20,30.7793,31.56,30.7793,31.56,7358,30.7793,31.56,30.7793,31.56,7358,0.0,1.0
2025-11-21,30.7203,30.84,30.3645,30.37,6290,30.7203,30.84,30.3645,30.37,6290,0.0,1.0
2025-11-24,31.0875,31.09,30.87,30.87,3716,31.0875,31.09,30.87,30.87,3716,0.0,1.0
2025-11-25,31.1253,31.1253,30.85,31.0,5493,31.1253,31.1253,30.85,31.0,5493,0.0,1.0
2025-11-26,31.4917,31.605,31.3,31.3,10154,31.4917,31.605,31.3,31.3,10154,0.0,1.0