date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,25.01,26.97,24.8,26.97,2155,24.5930668013561,26.5203923083796,24.3865676398893,26.5203923083796,2191.53432287786,0.0,1.0
2024-11-22,25.1364,25.1364,24.99,24.99,201252,24.7173596299723,24.7173596299723,24.5734002145498,24.5734002145498,204663.881924741,0.0,1.0
2024-11-25,25.2123,25.2123,25.2123,25.2123,337,24.7919943269025,24.7919943269025,24.7919943269025,24.7919943269025,342.71325606025,0.0,1.0
2024-11-26,25.1354,27.61,25.1354,25.31,4627,24.716376300632,27.1497230861832,24.716376300632,24.8880656034516,4705.44283617442,0.0,1.0
2024-11-27,25.2168,25.2168,25.21,25.21,536,24.7964193089339,24.7964193089339,24.7897326694197,24.7897326694197,545.086959193751,0.0,1.0
2024-11-29,25.541,25.541,25.541,25.541,5,25.115214681065,25.115214681065,25.115214681065,25.115214681065,5.08476641038948,0.0,1.0
2024-12-02,25.6897,26.08,25.5,26.08,417,25.2614357539703,25.6452291954965,25.074898178112,25.6452291954965,424.069518626483,0.0,1.0
2024-12-03,25.8798,25.8798,25.8798,25.8798,198,25.4483666615648,25.4483666615648,25.4483666615648,25.4483666615648,201.356749851423,0.0,1.0
2024-12-04,25.9911,25.9911,25.9911,25.9911,123,25.5578112171422,25.5578112171422,25.5578112171422,25.5578112171422,125.085253695581,0.0,1.0
2024-12-05,26.0707,26.11,26.0707,26.0931,991,25.6360842326315,25.674729075706,25.6360842326315,25.6581108098547,1007.80070253919,0.0,1.0
2024-12-06,26.0162,26.0699,26.0,26.0699,335,25.5824927835842,25.6352975691593,25.5665628482711,25.6352975691593,340.679349496095,0.0,1.0
2024-12-09,25.8491,25.9699,25.8491,25.9699,2322,25.418178450817,25.5369646351275,25.418178450817,25.5369646351275,2361.36552098487,0.0,1.0
2024-12-10,25.6283,25.66,25.6283,25.66,153,25.2010593324748,25.2322308725629,25.2010593324748,25.2322308725629,155.593852157918,0.0,1.0
2024-12-11,25.8575,25.8699,25.8575,25.8699,226,25.4264384172757,25.4386317010957,25.4264384172757,25.4386317010957,229.831441749604,0.0,1.0
2024-12-12,25.5638,25.69,25.5638,25.69,569,25.1376345900243,25.2617307527724,25.1376345900243,25.2617307527724,578.646417502321,0.0,1.0
2024-12-13,25.505,25.5098,25.5,25.505,1650,25.0798148248136,25.0845348056471,25.074898178112,25.0798148248136,1677.97291542852,0.0,1.0
2024-12-16,25.555,25.6,25.555,25.6,4593,25.1289812918295,25.1732311121438,25.1289812918295,25.1732311121438,4670.86642458377,0.0,1.0
2024-12-17,25.3597,25.3597,25.3597,25.3597,2,24.9369370716654,24.9369370716654,24.9369370716654,24.9369370716654,2.03390656415579,0.0,1.0
2024-12-18,24.7579,25.18,24.7579,25.18,175,24.3451694746619,24.7602327892102,24.3451694746619,24.7602327892102,177.966824363632,0.0,1.0
2024-12-19,24.755,24.8589,24.755,24.8589,1158,24.342317819575,24.444485738034,24.342317819575,24.444485738034,1177.6319006462,0.0,1.0
2024-12-20,24.5039,24.675,24.5039,24.51,576,24.1022871276034,24.2705828408381,24.1022871276034,24.1082871501091,585.597803448101,0.007,1.0
2024-12-23,24.6292,24.6292,24.6292,24.6292,37,24.2255334915327,24.2255334915327,24.2255334915327,24.2255334915327,37.6165255687149,0.0,1.0
2024-12-24,24.7043,24.7199,24.6497,24.6497,415,24.2994026210706,24.3147469409213,24.245697501593,24.245697501593,421.915084081532,0.0,1.0
2024-12-26,24.8315,24.89,24.8315,24.835,579,24.4245178444689,24.4820590439092,24.4245178444689,24.4279604803329,588.647792007729,0.0,1.0
2024-12-27,24.7307,24.75,24.69,24.69,300,24.3253699315872,24.3443536093513,24.2853369945407,24.2853369945407,304.998855962554,0.0,1.0
2024-12-30,24.4959,24.6417,24.3704,24.6417,879,24.1819595575976,24.325890978917,24.0580679706594,24.325890978917,890.411550342495,0.089,1.0
2024-12-31,24.3911,24.49,24.3911,24.45,539,24.0785026786245,24.1761351722356,24.0785026786245,24.1366478138489,545.997526319233,0.0,1.0
2025-01-02,24.3526,24.49,24.3526,24.49,238,24.0404960961774,24.1761351722356,24.0404960961774,24.1761351722356,241.089816816284,0.0,1.0
2025-01-03,24.4526,24.46,24.4526,24.46,180,24.139214492144,24.1465196534456,24.139214492144,24.1465196534456,182.33683624761,0.0,1.0
2025-01-06,24.7585,24.91,24.7585,24.91,184,24.441194065406,24.5907524352955,24.441194065406,24.5907524352955,186.388765942002,0.0,1.0
2025-01-07,24.7752,24.9099,24.75,24.88,432,24.4576800375325,24.5906537168996,24.4328030017489,24.5611369165055,437.608406994264,0.0,1.0
2025-01-08,24.7845,24.7845,24.76,24.76,200,24.4668608483574,24.4668608483574,24.4426748413455,24.4426748413455,202.596484719567,0.0,1.0
2025-01-10,24.516,24.62,24.516,24.62,3085,24.2018019551869,24.3044690869922,24.2018019551869,24.3044690869922,3125.05077679931,0.0,1.0
2025-01-13,24.3499,24.3499,24.3499,24.3499,86,24.0378306994863,24.0378306994863,24.0378306994863,24.0378306994863,87.1164884294136,0.0,1.0
2025-01-14,24.4554,24.4554,24.44,24.44,115,24.1419786072311,24.1419786072311,24.1267759742522,24.1267759742522,116.492978713751,0.0,1.0
2025-01-15,24.7188,24.76,24.7188,24.76,103,24.4020028622073,24.4426748413455,24.4020028622073,24.4426748413455,104.337189630577,0.0,1.0
2025-01-16,25.005,25.01,25.0,25.01,389,24.6845349114639,24.6894708312622,24.6795989916655,24.6894708312622,394.050162779557,0.0,1.0
2025-01-17,25.085,25.12,25.085,25.12,270,24.7635096282372,24.7980610668255,24.7635096282372,24.7980610668255,273.505254371415,0.0,1.0
2025-01-21,25.5921,25.5921,25.5921,25.5921,113,25.2641106141841,25.2641106141841,25.2641106141841,25.2641106141841,114.467013866555,0.0,1.0
2025-01-22,25.7202,25.8019,25.7202,25.8019,1551,25.3905688794174,25.4712218089222,25.3905688794174,25.4712218089222,1571.13573900024,0.0,1.0
2025-01-23,25.9271,25.9271,25.65,25.65,405,25.5948172406725,25.5948172406725,25.3212685654488,25.3212685654488,410.257881557122,0.0,1.0
2025-01-24,26.145,26.145,26.1421,26.1421,800,25.8099246254838,25.8099246254838,25.8070617920008,25.8070617920008,810.385938878267,0.0,1.0
2025-01-27,25.8743,25.8743,25.835,25.835,2553,25.5426939276021,25.5426939276021,25.5038975979872,25.5038975979872,2586.14412744526,0.0,1.0
2025-01-28,25.7658,25.79,25.25,25.25,8530,25.4355844679782,25.4594743198022,24.9263949815822,24.9263949815822,8640.74007328953,0.0,1.0
2025-01-29,25.805,25.9,25.6999,25.9,24857,25.4742820791972,25.5680645553655,25.3705290450362,25.5680645553655,25179.7041033713,0.0,1.0
2025-01-30,26.165,26.165,26.165,26.165,12,25.8296683046771,25.8296683046771,25.8296683046771,25.8296683046771,12.155789083174,0.0,1.0
2025-01-31,25.996,26.29,25.996,26.069,173784,25.6628342154935,25.9530662996355,25.6628342154935,25.7348986445492,176040.137502526,0.0,1.0
2025-02-03,25.67,25.74,25.39,25.43,37847,25.3410122446422,25.4101151218188,25.0646007359355,25.1040880943222,38338.3457859072,0.0,1.0
2025-02-04,25.8619,25.89,25.76,25.76,27741,25.5304528465022,25.5581927157688,25.4298588010122,25.4298588010122,28101.1454130275,0.0,1.0
2025-02-05,26.1402,26.1402,26.0099,26.0113,5139,25.8051861424774,25.8051861424774,25.6765560725329,25.6779381300764,5205.71667486927,0.0,1.0
2025-02-06,26.1659,26.195,26.115,26.15,26879,25.8305567702408,25.8592838234671,25.7803091066938,25.8148605452821,27227.9545638862,0.0,1.0
2025-02-07,25.8793,25.8793,25.8793,25.8793,152,25.5476298474004,25.5476298474004,25.5476298474004,25.5476298474004,153.973328386871,0.0,1.0
2025-02-10,26.0143,26.0143,26.0143,26.0143,403,25.6808996819554,25.6808996819554,25.6808996819554,25.6808996819554,408.231916709927,0.0,1.0
2025-02-11,26.25,26.25,26.05,26.23,3180,25.9135789412488,25.9135789412488,25.7161421493155,25.8938352620555,3221.28410704111,0.0,1.0
2025-02-12,26.2696,26.27,25.9975,26.16,5224,25.9329277468583,25.9333226204421,25.664314991433,25.8247323848788,5291.82018087508,0.0,1.0
2025-02-13,26.5444,26.56,26.4393,26.46,5816,26.2042058989747,26.2196059687455,26.1004528648137,26.1208875727788,5891.50577564499,0.0,1.0
2025-02-14,26.6019,26.71,26.6019,26.69,4877,26.2609689766555,26.3676835626955,26.2609689766555,26.3479398835021,4940.31527988663,0.0,1.0
2025-02-18,26.86,27.33,26.7801,27.33,4444,26.5157611566454,26.9797376176888,26.4368851582681,26.9797376176888,4501.69389046878,0.0,1.0
2025-02-19,26.56,26.58,26.48,26.53,11493,26.2196059687455,26.2393496479388,26.1406312519721,26.1899904499555,11642.2069944099,0.0,1.0
2025-02-20,26.62,26.62,26.51,26.54,5539,26.2788370063255,26.2788370063255,26.1702467707621,26.1998622895521,5610.90964430839,0.0,1.0
2025-02-21,26.34,26.49,26.33,26.49,3264,26.0024254976188,26.1505030915688,25.9925536580221,26.1505030915688,3306.37463062333,0.0,1.0
2025-02-24,26.2411,26.39,26.22,26.26,860,25.9047930040078,26.0517846956021,25.8839634224588,25.9234507808455,871.164884294136,0.0,1.0
2025-02-25,26.4718,26.48,26.33,26.33,1596,26.1325363435029,26.1406312519721,25.9925536580221,25.9925536580221,1616.71994806214,0.0,1.0
2025-02-26,26.4452,26.64,26.44,26.54,6241,26.1062772501757,26.2985806855188,26.1011438935855,26.1998622895521,6322.02330567409,0.0,1.0
2025-02-27,26.135,26.37,26.13,26.31,5337,25.8000527858872,26.0320410164088,25.7951168660888,25.9728099788288,5406.28719474163,0.0,1.0
2025-02-28,26.1864,26.1864,26.0501,26.1615,6160,25.850794041414,25.850794041414,25.7162408677115,25.8262131608183,6239.97172936266,0.0,1.0
2025-03-03,26.6502,26.9655,26.58,26.86,16742,26.3086499619074,26.6199090643903,26.2393496479388,26.5157611566454,16959.3517358749,0.0,1.0
2025-03-04,26.73,26.97,26.1901,26.31,6503,26.3874272418888,26.6243513922088,25.8544466220648,25.9728099788288,6587.42470065671,0.0,1.0
2025-03-05,27.4372,27.47,27.08,27.08,13079,27.085563738165,27.1179433720421,26.7329416277721,26.7329416277721,13248.7971182361,0.0,1.0
2025-03-06,27.05,27.26,27.01,27.15,6166,26.7033261089821,26.9106347405121,26.6638387505954,26.8020445049488,6246.04962390424,0.0,1.0
2025-03-07,27.2536,27.2536,27.0001,27.07,33242,26.9043167631702,26.9043167631702,26.6540656293947,26.7230697881754,33673.5617252392,0.0,1.0
2025-03-10,26.41,27.0,26.19,27.0,11842,26.0715283747955,26.6539669109988,25.8543479036688,26.6539669109988,11995.7378602455,0.0,1.0
2025-03-11,26.4129,26.45,26.22,26.42,1688,26.0743912082785,26.1110157331821,25.8839634224588,26.0814002143921,1709.91433103314,0.0,1.0
2025-03-12,26.7389,26.78,26.54,26.5901,11454,26.3962131791298,26.4367864398721,26.1998622895521,26.2493202059314,11602.7006798896,0.0,1.0
2025-03-13,26.5017,26.5801,26.445,26.5801,1723,26.1620531438969,26.2394483663348,26.1060798133838,26.2394483663348,1745.36871585907,0.0,1.0
2025-03-14,27.065,27.065,26.85,26.85,4205,26.7181338683771,26.7181338683771,26.5058893170488,26.5058893170488,4259.59109122889,0.0,1.0
2025-03-17,27.3801,27.43,27.28,27.2891,2614,27.0291955340681,27.0784560136554,26.9303784197054,26.9393617937384,2647.93605528473,0.0,1.0
2025-03-18,27.36,27.63,27.1922,27.63,5107,27.0093531364788,27.2758928055887,26.8437036680467,27.2758928055887,5173.30123731413,0.0,1.0
2025-03-19,27.4828,27.5201,27.28,27.28,2654,27.1305793267258,27.1674012884214,26.9303784197054,26.9303784197054,2688.45535222865,0.0,1.0
2025-03-20,27.214,27.214,27.095,27.095,2865,26.8652242783674,26.8652242783674,26.7477493871671,26.7477493871671,2902.1946436078,0.0,1.0
2025-03-21,26.9201,27.42,26.9103,27.42,4650,26.6214885587257,27.1158434136671,26.6117972653102,27.1158434136671,4702.15873631042,0.047,1.0
2025-03-24,26.9755,26.9755,26.8719,26.9601,8218,26.6762740337482,26.6762740337482,26.5738232176412,26.661044858381,8310.1807516127,0.0,1.0
2025-03-25,27.1454,27.42,27.0801,27.42,6745,26.8442894165339,27.1158434136671,26.7797137573467,27.1158434136671,6820.65820998145,0.0,1.0
2025-03-26,26.7298,27.46,26.64,27.46,4941,26.4332994631159,27.1553997133223,26.3444955703899,27.1553997133223,4996.42286367953,0.0,1.0
2025-03-27,26.76,26.78,26.7401,26.7401,16730,26.4631644693556,26.4829426191833,26.4434852102772,26.4434852102772,16917.6592813921,0.0,1.0
2025-03-28,26.4812,26.49,26.44,26.49,2314,26.1874570607586,26.1961594466828,26.1467140721137,26.1961594466828,2339.95598189727,0.0,1.0
2025-03-31,26.2203,26.2203,26.025,26.07,1626,25.9294510962573,25.9294510962573,25.7363174631906,25.7808183003028,1644.23873230984,0.0,1.0
2025-04-01,26.2557,26.49,26.11,26.17,56037,25.9644584214522,26.1961594466828,25.820374599958,25.8797090494409,56665.5632487369,0.0,1.0
2025-04-02,26.4758,26.4758,26.21,26.21,3326,26.1821169603052,26.1821169603052,25.9192653490961,25.9192653490961,3363.30751762762,0.0,1.0
2025-04-03,25.9192,26.165,25.86,26.11,4014,25.6316910506025,25.8747645119839,25.5731477271127,25.820374599958,4059.02476721505,0.0,1.0
2025-04-04,24.265,24.97,24.265,24.95,33885,23.99584027836,24.6930200597836,23.99584027836,24.673241909956,34265.0857591137,0.0,1.0
2025-04-07,23.5526,24.37,23.27,24.265,3831,23.2913425815002,24.099675564955,23.0118773244359,23.99584027836,3873.97206856026,0.0,1.0
2025-04-08,23.487,24.4175,23.487,24.4175,4295,23.2264702500656,24.1466486707956,23.2264702500656,24.1466486707956,4343.17672525876,0.0,1.0
2025-04-09,25.4453,25.4453,23.48,23.48,5095,25.163047790437,25.163047790437,23.219547897626,23.219547897626,5152.15027129067,0.0,1.0
2025-04-10,25.0579,25.06,24.5091,24.96,4728,24.779945028276,24.7820217340079,24.2372325970061,24.6831309848698,4781.03365704853,0.0,1.0
2025-04-11,25.7364,25.77,25.36,25.37,34132,25.450918761178,25.4841460528885,25.0786939814222,25.0885830563361,34514.856341451,0.0,1.0
2025-04-14,26.055,26.055,25.791,25.8893,3847,25.765984687932,25.765984687932,25.5049131102075,25.6021227166102,3890.1515394809,0.0,1.0
2025-04-15,26.3959,26.46,26.32,26.38,7130,26.1031032517438,26.1664922219413,26.028045173148,26.0873796226309,7209.97672900931,0.0,1.0
2025-04-16,26.1789,26.49,26.115,26.49,4057,25.8885103261141,26.1961594466828,25.8253191374149,26.1961594466828,4102.50709531428,0.0,1.0
2025-04-17,26.445,26.58,26.365,26.41,10477,26.1516586095706,26.2851611209071,26.0725460102601,26.1170468473723,10594.5198022203,0.0,1.0
2025-04-21,26.1931,26.255,26.06,26.25,1413,25.9025528124918,25.9637661862082,25.7709292253889,25.9588216487513,1428.84952567884,0.0,1.0
2025-04-22,26.7264,26.82,26.65,26.729,1777,26.4299371776452,26.5224989188385,26.3543846453037,26.4325083371228,1796.93248912336,0.0,1.0
2025-04-23,26.8847,26.955,26.88,26.955,5202,26.5864812335309,26.6560014301749,26.5818333683214,26.6560014301749,5260.35048307242,0.0,1.0
2025-04-24,27.2612,27.2612,27.03,27.03,5821,26.9588049040358,26.9588049040358,26.7301694920285,26.7301694920285,5886.29376431461,0.0,1.0
2025-04-25,27.4919,27.4919,27.28,27.315,7703,27.1869458622974,27.1869458622974,26.9773963648738,27.0120081270721,7789.40403135465,0.0,1.0
2025-04-28,27.6,27.6,27.49,27.6,5476,27.2938467621157,27.2938467621157,27.1850669380638,27.2938467621157,5537.42392258835,0.0,1.0
2025-04-29,27.7036,27.74,27.54,27.5605,3807,27.3962975782228,27.432293810909,27.2345123126328,27.2547849162061,3849.70286217929,0.0,1.0
2025-04-30,27.6894,27.74,27.5054,27.6,4251,27.3822550918451,27.432293810909,27.200296113431,27.2938467621157,4298.68318022701,0.0,1.0
2025-05-01,27.6602,27.78,27.66,27.74,6227,27.3533789930968,27.4718501105643,27.3531812115985,27.432293810909,6296.8478389258,0.0,1.0
2025-05-02,28.2359,28.29,28.12,28.12,3599,27.9226930358849,27.9761929311686,27.8080786576338,27.8080786576338,3639.369740211,0.0,1.0
2025-05-05,28.2499,28.55,28.24,28.55,3551,27.9365377407642,28.2333088789276,27.9267475565995,28.2333088789276,3590.83132744909,0.0,1.0
2025-05-06,28.26,28.32,28.16,28.28,4715,27.9465257064271,28.00586015591,27.847634957289,27.9663038562548,4767.88783692551,0.0,1.0
2025-05-07,28.1667,28.2721,28.09,28.159,4418,27.8542606374813,27.9584914870729,27.7784114328924,27.8466460497977,4467.55640796116,0.0,1.0
2025-05-08,28.192,28.265,28.192,28.265,3090,27.8792799970132,27.9514702438841,27.8792799970132,27.9514702438841,3124.66032154822,0.0,1.0
2025-05-09,28.2166,28.2778,28.14,28.17,4398,27.9036071213012,27.9641282597737,27.8278568074614,27.8575240322029,4447.33206931037,0.0,1.0
2025-05-12,28.2693,28.99,28.08,28.99,10270,27.955722546097,28.6684281751353,27.7685223579786,28.6684281751353,10385.1978971845,0.0,1.0
2025-05-13,28.4191,28.454,28.26,28.26,4251,28.1038608883059,28.1383737597551,27.9465257064271,27.9465257064271,4298.683180227,0.0,1.0
2025-05-14,28.26,28.4243,28.24,28.42,1688,27.9465257064271,28.109003207261,27.9267475565995,28.1047509050481,1706.93418212731,0.0,1.0
2025-05-15,28.5927,28.6226,28.28,28.28,2812,28.2755352288096,28.3051035628019,27.9663038562548,27.9663038562548,2843.54201430213,0.0,1.0
2025-05-16,28.7059,28.74,28.6,28.6622,2761,28.3874795568339,28.42120130229,28.2827542534967,28.3442642994606,2791.9699507426,0.0,1.0
2025-05-19,28.9555,28.98,28.74,28.98,6158,28.6343108666826,28.6585391002215,28.42120130229,28.6585391002215,6227.07387058055,0.0,1.0
2025-05-20,29.0811,29.3,28.988,29.3,3536,28.7585176476001,28.9749894974634,28.6664503601525,28.9749894974634,3575.66307346099,0.0,1.0
2025-05-21,28.9134,29.22,28.9134,29.19,5166,28.5926778612955,28.8958768981529,28.5926778612955,28.8662096734115,5223.94667350099,0.0,1.0
2025-05-22,28.8939,28.96,28.7532,28.7532,495,28.5733941652136,28.6387609503939,28.4342548811763,28.4342548811763,500.552381607237,0.0,1.0
2025-05-23,28.93,28.93,28.55,28.55,1438,28.6090937256524,28.6090937256524,28.2333088789276,28.2333088789276,1454.12994899234,0.0,1.0
2025-05-27,29.405,29.47,29.38,29.47,3462,29.0788247840584,29.1431037709982,29.0541020967739,29.1431037709982,3500.83302045304,0.0,1.0
2025-05-28,29.0378,29.61,29.0378,29.61,2461,28.7156979532233,29.2815508197915,28.7156979532233,29.2815508197915,2488.60487098063,0.0,1.0
2025-05-29,29.091,29.1422,29.02,29.0625,4803,28.7683078317648,28.8189398953235,28.6980953998767,28.7401239682604,4856.87492698901,0.0,1.0
2025-05-30,29.0984,29.0984,29.08,29.08,550,28.775625747201,28.775625747201,28.7574298493596,28.7574298493596,556.16931289693,0.0,1.0
2025-06-02,29.4064,29.4064,28.96,28.96,4530,29.0802092545463,29.0802092545463,28.6387609503939,28.6387609503939,4580.81270440563,0.0,1.0
2025-06-03,29.19,29.19,29.09,29.09,1184,28.8662096734115,28.8662096734115,28.7673189242734,28.7673189242734,1197.28084812721,0.0,1.0
2025-06-04,29.427,29.4399,29.37,29.418,1682,29.1005807488688,29.1133376555076,29.0442130218601,29.0916805814464,1700.86688053207,0.0,1.0
2025-06-05,29.421,29.51,29.35,29.478,2212,29.0946473039205,29.1826600706534,29.0244348720324,29.1510150309292,2236.8118547782,0.0,1.0
2025-06-06,29.5676,29.6093,29.48,29.6078,12021,29.2396211421569,29.2808585845475,29.152992845912,29.2793752233105,12155.8387460618,0.0,1.0
2025-06-09,29.585,29.66,29.505,29.5132,5479,29.256828132507,29.3309961943606,29.1777155331965,29.1858245746258,5540.45757338597,0.0,1.0
2025-06-10,29.4654,29.8,29.42,29.8,7615,29.1385547965378,29.4694432431539,29.0936583964291,29.4694432431539,7700.41694129114,0.0,1.0
2025-06-11,29.4135,29.56,29.4135,29.53,13829,29.0872304977351,29.2321054452225,29.0872304977351,29.202438220481,13984.1189600939,0.0,1.0
2025-06-12,29.6217,29.6217,29.56,29.56,4051,29.2931210374407,29.2931210374407,29.2321054452225,29.2321054452225,4096.43979371902,0.0,1.0
2025-06-13,29.1761,29.3,29.11,29.18,5081,28.8524638592813,28.9749894974634,28.787097074101,28.8563205984977,5137.9932342351,0.0,1.0
2025-06-16,29.4095,29.6,29.4095,29.48,8091,29.0832748677696,29.2716617448777,29.0832748677696,29.152992845912,8181.75620118012,0.0,1.0
2025-06-17,29.005,29.19,29.0,29.19,3472,28.683261787506,28.8662096734115,28.6783172500491,28.8662096734115,3510.94518977844,0.0,1.0
2025-06-18,29.03,29.07,28.9976,29.07,2659,28.7079844747905,28.7475407744458,28.6759438720698,28.7475407744458,2688.82582362353,0.0,1.0
2025-06-20,28.5111,28.5805,28.5111,28.5805,778,28.480634642522,28.5499604855864,28.480634642522,28.5499604855864,778.832216290661,0.289,1.0
2025-06-23,28.7168,28.7168,28.27,28.32,2044,28.6861148430743,28.6861148430743,28.2397922684182,28.2897388412311,2046.1864397148,0.0,1.0
2025-06-24,29.08,29.09,28.871,28.92,5257,29.0489267479873,29.0589160625499,28.8401500736293,28.889097714986,5262.62334323908,0.0,1.0
2025-06-25,28.9594,28.99,28.93,28.99,1081,28.9284556143626,28.9590229169241,28.8990870295486,28.9590229169241,1082.15633137558,0.0,1.0
2025-06-26,29.37,29.37,29.14,29.1432,41206,29.3386168703022,29.3386168703022,29.1088626353628,29.1120592160228,41250.077512176,0.0,1.0
2025-06-27,29.6345,29.77,29.57,29.6,9959,29.6028342404824,29.7381894528054,29.5384031615538,29.5683711052415,9969.65301033252,0.0,1.0
2025-06-30,29.6885,29.72,29.5699,29.57,9098,29.6567765391204,29.6882428799925,29.5383032684082,29.5384031615538,9107.73201004168,0.0,1.0
2025-07-01,29.4985,29.515,29.4549,29.51,1860,29.4669795624313,29.4834619314596,29.4234261509385,29.4784672741783,1861.989617353,0.0,1.0
2025-07-02,29.4663,29.49,29.3,29.3,2727,29.4348139695398,29.4584886450531,29.2686916683641,29.2686916683641,2729.91703576431,0.0,1.0
2025-07-03,29.5284,29.59,29.52,29.53,2488,29.4968476129735,29.558381790679,29.4884565887409,29.4984459033035,2490.66138063131,0.0,1.0
2025-07-07,29.3768,29.53,29.3768,29.5,2541,29.3454096042047,29.4984459033035,29.3454096042047,29.4684779596157,2543.71807402901,0.0,1.0
2025-07-08,29.6162,29.6162,29.49,29.51,50749,29.5845537948329,29.5845537948329,29.4584886450531,29.4784672741783,50803.285532821,0.0,1.0
2025-07-09,29.845,29.845,29.72,29.74,5022,29.8131093120248,29.8131093120248,29.6882428799925,29.7082215091177,5027.37196685308,0.0,1.0
2025-07-10,29.7442,29.78,29.7,29.77,3901,29.712417021234,29.748178767368,29.6682642508674,29.7381894528054,3905.17284800754,0.0,1.0
2025-07-11,29.3951,29.42,29.38,29.38,2443,29.3636900498542,29.3885634431151,29.3486061848647,29.3486061848647,2445.61324472762,0.0,1.0
2025-07-14,29.4669,29.51,29.24,29.24,4163,29.4354133284136,29.4784672741783,29.2087557809886,29.2087557809886,4167.45310593576,0.0,1.0
2025-07-15,29.1558,29.4,29.1,29.4,2910,29.1246457523717,29.3685848139899,29.0689053771125,29.3685848139899,2913.11278843936,0.0,1.0
2025-07-16,29.3,29.3,29.01,29.18,3088,29.2686916683641,29.2686916683641,28.9790015460492,29.1488198936131,3091.30319268067,0.0,1.0
2025-07-17,29.4176,29.46,29.2516,29.2516,12476,29.3861660076201,29.4285207013654,29.2203433858812,29.2203433858812,12489.3454118795,0.0,1.0
2025-07-18,29.2776,29.53,29.2776,29.53,7224,29.2463156037439,29.4984459033035,29.2463156037439,29.4984459033035,7231.72741707421,0.0,1.0
2025-07-21,29.4009,29.515,29.35,29.46,4262,29.3694838523005,29.4834619314596,29.318638241177,29.4285207013654,4266.55900492391,0.0,1.0
2025-07-22,29.4783,29.4783,29.35,29.41,6502,29.4468011470149,29.4468011470149,29.318638241177,29.3785741285525,6508.95510324149,0.0,1.0
2025-07-23,30.061,30.07,29.67,29.67,3830,30.0288785065766,30.0378688896829,29.6382963071796,29.6382963071796,3834.09690024836,0.0,1.0
2025-07-24,29.89,29.96,29.89,29.96,2442,29.8580612275564,29.9279864294945,29.8580612275564,29.9279864294945,2444.61217504087,0.0,1.0
2025-07-25,29.7455,29.76,29.59,29.6,5434,29.7137156321271,29.7282001382429,29.558381790679,29.5683711052415,5439.81267779364,0.0,1.0
2025-07-28,29.2179,29.43,29.1601,29.43,7665,29.1866793958053,29.3985527576777,29.1289411576336,29.3985527576777,7673.19914893048,0.0,1.0
2025-07-29,29.3571,29.4,29.33,29.33,3685,29.3257306545164,29.3685848139899,29.2986596120518,29.2986596120518,3688.94179566978,0.0,1.0
2025-07-30,29.2106,29.44,29.2106,29.33,6249,29.1793871961746,29.4085420722402,29.1793871961746,29.2986596120518,6255.68447249401,0.0,1.0
2025-07-31,28.8961,29.065,28.8961,29.065,494,28.8652232531814,29.0339427761434,28.8652232531814,29.0339427761434,494.528425253967,0.0,1.0
2025-08-01,28.7,28.7,28.45,28.57,9363,28.6693327946092,28.6693327946092,28.4195999305447,28.5394717052956,9373.01547703015,0.0,1.0
2025-08-04,29.0729,29.1,28.92,28.92,5953,29.0418343346479,29.0689053771125,28.889097714986,28.889097714986,5959.36784521632,0.0,1.0
2025-08-05,29.02,29.035,28.9,29.03,2362,28.9889908606118,29.0039748324557,28.8691190858608,28.9989801751744,2364.52660010095,0.0,1.0
2025-08-06,29.2778,29.2999,29.2,29.2,5410,29.2465153900352,29.2685917752185,29.1687985227383,29.1687985227383,5415.78700531166,0.0,1.0
2025-08-07,29.5396,29.55,29.41,29.5325,7567,29.5080356452835,29.5184245324286,29.3785741285525,29.5009432319441,7575.0943196291,0.0,1.0
2025-08-08,29.6187,29.68,29.6187,29.68,1094,29.5870511234736,29.6482856217422,29.5870511234736,29.6482856217422,1095.17023730332,0.0,1.0
2025-08-11,29.4336,29.53,29.4336,29.53,606,29.4021489109202,29.4984459033035,29.4021489109202,29.4984459033035,606.648230169846,0.0,1.0
2025-08-12,29.6829,29.6829,29.56,29.56,2302,29.6511825229653,29.6511825229653,29.5284138469912,29.5284138469912,2304.46241889602,0.0,1.0
2025-08-13,29.8271,29.85,29.77,29.8488,3470,29.7952284389578,29.8181039693061,29.7381894528054,29.8169052515586,3473.71181301875,0.0,1.0
2025-08-14,29.8398,29.87,29.71,29.71,4741,29.8079148684523,29.8380825984312,29.6782535654299,29.6782535654299,4746.07138487663,0.0,1.0
2025-08-15,29.9567,29.99,29.91,29.9217,1623,29.9246899556888,29.9579543731822,29.8780398566816,29.8897273547198,1624.7361015935,0.0,1.0
2025-08-18,29.9061,29.94,29.8922,29.91,1143,29.8741440240022,29.9080078003693,29.8602588767602,29.8780398566816,1144.22265195402,0.0,1.0
2025-08-19,29.8068,29.98,29.8068,29.98,3730,29.7749501303957,29.9479650586196,29.7749501303957,29.9479650586196,3733.98993157348,0.0,1.0
2025-08-20,29.8099,29.8099,29.8099,29.8099,41,29.7780468179101,29.7780468179101,29.7780468179101,29.7780468179101,41.0438571567058,0.0,1.0
2025-08-21,29.6234,29.69,29.6234,29.69,4383,29.591746101318,29.6582749363048,29.591746101318,29.6582749363048,4387.68843702052,0.0,1.0
2025-08-22,30.0579,30.12,30.0376,30.087,1194,30.0257818190622,30.0878154624958,30.0055035105001,30.0548507244393,1195.27720597821,0.0,1.0
2025-08-25,29.735,30.007,29.73,30.0,8029,29.7032268518364,29.9749362079386,29.6982321945551,29.9679436877448,8037.58851490709,0.0,1.0
2025-08-26,29.6786,29.8,29.63,29.8,5179,29.6468871177034,29.7681573964932,29.5983390489293,29.7681573964932,5184.53990767267,0.0,1.0
2025-08-27,29.6112,29.62,29.505,29.51,4653,29.5795591375516,29.5883497343667,29.473472616897,29.4784672741783,4657.97725244274,0.0,1.0
2025-08-28,29.693,29.72,29.685,29.685,1979,29.6612717306736,29.6882428799925,29.6532802790235,29.6532802790235,1981.11691007611,0.0,1.0
2025-08-29,29.4749,29.526,29.38,29.526,3823,29.4434047800636,29.4944501774784,29.3486061848647,29.4944501774784,3827.08941244113,0.0,1.0
2025-09-02,29.0935,29.15,28.9901,29.15,2960,29.0624123226468,29.1188519499254,28.9591228100697,29.1188519499254,2963.1662727768,0.0,1.0
2025-09-03,29.1535,29.1535,29.071,29.1,2936,29.1223482100223,29.1223482100223,29.039936364881,29.0689053771125,2939.14060029483,0.0,1.0
2025-09-04,29.43,29.43,29.26,29.26,3963,29.3985527576777,29.3985527576777,29.2287344101138,29.2287344101138,3967.23916858597,0.0,1.0
2025-09-05,29.515,29.73,29.5,29.73,27882,29.4834619314596,29.6982321945551,29.4684779596157,29.6982321945551,27911.8250059334,0.0,1.0
2025-09-08,29.8854,29.8854,29.71,29.71,3641,29.8534661428576,29.8534661428576,29.6782535654299,29.6782535654299,3644.89472945282,0.0,1.0
2025-09-09,29.7355,29.7422,29.702,29.71,776,29.7037263175645,29.7104191583215,29.6702621137799,29.6782535654299,776.830076917163,0.0,1.0
2025-09-10,29.675,29.87,29.675,29.87,1792,29.6432909644609,29.8380825984312,29.6432909644609,29.8380825984312,1793.91687865407,0.0,1.0
2025-09-11,30.0942,30.11,30.05,30.11,1433,30.0620430309243,30.0778261479332,30.0178902605577,30.0778261479332,1434.53286111121,0.0,1.0
2025-09-12,30.0053,30.0053,29.96,29.96,360,29.973238024463,29.973238024463,29.9279864294945,29.9279864294945,360.385087229611,0.0,1.0
2025-09-15,30.1985,30.21,30.08,30.08,689,30.1662315818121,30.177719293559,30.0478582042455,30.0478582042455,689.737014170006,0.0,1.0
2025-09-16,30.02,30.07,30.02,30.07,1452,29.98792231687,30.0378688896829,29.98792231687,30.0378688896829,1453.55318515943,0.0,1.0
2025-09-17,29.955,30.054,29.92,30.054,1173,29.9229917722132,30.0218859863827,29.8880291712442,30.0218859863827,1174.25474255648,0.0,1.0
2025-09-18,30.1232,30.1496,30.0645,30.08,4210,30.0910120431558,30.117383833601,30.0323747666735,30.0478582042455,4214.50338121296,0.0,1.0
2025-09-19,29.9153,29.97,29.84,29.96,3509,29.9153,29.97,29.84,29.96,3509,0.032,1.0
2025-09-22,29.9819,29.9819,29.83,29.872,1281,29.9819,29.9819,29.83,29.872,1281,0.0,1.0
2025-09-23,29.8601,30.0729,29.8601,30.0729,2030,29.8601,30.0729,29.8601,30.0729,2030,0.0,1.0
2025-09-24,29.79,29.8025,29.7835,29.8025,1668,29.79,29.8025,29.7835,29.8025,1668,0.0,1.0
2025-09-25,29.56,29.56,29.469,29.5,3176,29.56,29.56,29.469,29.5,3176,0.0,1.0
2025-09-26,29.7819,29.79,29.74,29.79,2085,29.7819,29.79,29.74,29.79,2085,0.0,1.0
2025-09-29,29.925,29.97,29.8935,29.959,5692,29.925,29.97,29.8935,29.959,5692,0.0,1.0
2025-09-30,30.1185,30.12,29.9871,29.99,2886,30.1185,30.12,29.9871,29.99,2886,0.0,1.0
2025-10-01,30.2347,30.28,30.1892,30.198,2422,30.2347,30.28,30.1892,30.198,2422,0.0,1.0
2025-10-02,30.328,30.36,30.22,30.2799,698,30.328,30.36,30.22,30.2799,698,0.0,1.0
2025-10-03,30.5574,30.59,30.53,30.57,1849,30.5574,30.59,30.53,30.57,1849,0.0,1.0
2025-10-06,30.6428,30.699,30.6,30.6,2415,30.6428,30.699,30.6,30.6,2415,0.0,1.0
2025-10-07,30.3212,30.4515,30.3212,30.4515,930,30.3212,30.4515,30.3212,30.4515,930,0.0,1.0
2025-10-08,30.511,30.52,30.44,30.44,820,30.511,30.52,30.44,30.44,820,0.0,1.0
2025-10-09,30.2173,30.32,30.17,30.32,981,30.2173,30.32,30.17,30.32,981,0.0,1.0
2025-10-10,29.6377,30.1,29.6377,30.1,3196,29.6377,30.1,29.6377,30.1,3196,0.0,1.0
2025-10-13,29.841,29.841,29.751,29.751,1188,29.841,29.841,29.751,29.751,1188,0.0,1.0
2025-10-14,29.9917,30.09,29.73,29.73,3702,29.9917,30.09,29.73,29.73,3702,0.0,1.0
2025-10-15,30.0189,30.18,30.0,30.078,4053,30.0189,30.18,30.0,30.078,4053,0.0,1.0
2025-10-16,30.0703,30.13,30.0703,30.1,606,30.0703,30.13,30.0703,30.1,606,0.0,1.0
2025-10-17,29.96,30.0,29.93,29.93,4191,29.96,30.0,29.93,29.93,4191,0.0,1.0
2025-10-20,30.2886,30.3,30.2,30.2,1604,30.2886,30.3,30.2,30.2,1604,0.0,1.0
2025-10-21,30.0928,30.202,30.0808,30.0808,1946,30.0928,30.202,30.0808,30.0808,1946,0.0,1.0
2025-10-22,30.0122,30.17,29.93,30.17,2364,30.0122,30.17,29.93,30.17,2364,0.0,1.0
2025-10-23,30.2203,30.2203,30.2203,30.2203,181,30.2203,30.2203,30.2203,30.2203,181,0.0,1.0
2025-10-24,30.322,30.36,30.3101,30.36,1187,30.322,30.36,30.3101,30.36,1187,0.0,1.0
2025-10-27,30.634,30.67,30.5,30.5,12149,30.634,30.67,30.5,30.5,12149,0.0,1.0
2025-10-28,30.64,30.71,30.6,30.6,5593,30.64,30.71,30.6,30.6,5593,0.0,1.0
2025-10-29,30.4503,30.6599,30.4503,30.63,3563,30.4503,30.6599,30.4503,30.63,3563,0.0,1.0
2025-10-30,30.3396,30.3396,30.3396,30.3396,151,30.3396,30.3396,30.3396,30.3396,151,0.0,1.0
2025-10-31,30.3512,30.3512,30.23,30.3392,2450,30.3512,30.3512,30.23,30.3392,2450,0.0,1.0
2025-11-03,30.37,30.39,30.29,30.305,6518,30.37,30.39,30.29,30.305,6518,0.0,1.0
2025-11-04,29.9723,30.1,29.972,29.98,1758,29.9723,30.1,29.972,29.98,1758,0.0,1.0
2025-11-05,30.22,30.26,30.1995,30.2,2984,30.22,30.26,30.1995,30.2,2984,0.0,1.0
2025-11-06,29.9465,30.14,29.8607,30.14,5525,29.9465,30.14,29.8607,30.14,5525,0.0,1.0
2025-11-07,29.944,29.944,29.6115,29.71,5666,29.944,29.944,29.6115,29.71,5666,0.0,1.0
2025-11-10,30.202,30.202,30.041,30.14,2137,30.202,30.202,30.041,30.14,2137,0.0,1.0
2025-11-11,30.2854,30.294,30.2854,30.294,891,30.2854,30.294,30.2854,30.294,891,0.0,1.0
2025-11-12,30.4318,30.49,30.39,30.39,1920,30.4318,30.49,30.39,30.39,1920,0.0,1.0
2025-11-13,30.0629,30.29,30.046,30.29,2727,30.0629,30.29,30.046,30.29,2727,0.0,1.0
2025-11-14,29.8825,29.8825,29.77,29.77,723,29.8825,29.8825,29.77,29.77,723,0.0,1.0
2025-11-17,29.5048,29.756,29.5048,29.756,931,29.5048,29.756,29.5048,29.756,931,0.0,1.0
2025-11-18,29.1644,29.1885,29.09,29.09,1023,29.1644,29.1885,29.09,29.09,1023,0.0,1.0
2025-11-19,28.9901,29.039,28.93,29.01,4857,28.9901,29.039,28.93,29.01,4857,0.0,1.0
2025-11-20,28.6734,29.37,28.6734,29.324,3291,28.6734,29.37,28.6734,29.324,3291,0.0,1.0
2025-11-21,28.9523,28.9523,28.77,28.855,1154,28.9523,28.9523,28.77,28.855,1154,0.0,1.0
2025-11-24,28.9916,28.9916,28.91,28.95,4323,28.9916,28.9916,28.91,28.95,4323,0.0,1.0
2025-11-25,29.3179,29.3179,29.15,29.15,45418,29.3179,29.3179,29.15,29.15,45418,0.0,1.0
2025-11-26,29.6431,29.7199,29.6088,29.6088,3882,29.6431,29.7199,29.6088,29.6088,3882,0.0,1.0