date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,24.8993,27.09,24.8,27.09,1183,24.5648268029132,26.7260990506126,24.4668607034032,26.7260990506126,1199.10765650124,0.0,1.0
2024-11-22,24.86,25.0,24.8,25.0,400926,24.526054721234,24.6641740961726,24.4668607034032,24.6641740961726,406384.984184628,0.0,1.0
2024-11-25,24.9897,25.0,24.9897,25.0,168,24.654012456445,24.6641740961726,24.654012456445,24.6641740961726,170.287477846329,0.0,1.0
2024-11-26,24.87,27.38,24.86,27.38,6750,24.5359203908725,27.0122034701282,24.526054721234,27.0122034701282,6841.90759204002,0.0,1.0
2024-11-27,24.8455,24.94,24.8455,24.94,1990,24.5117495002582,24.6049800783418,24.5117495002582,24.6049800783418,2017.09571972736,0.0,1.0
2024-11-29,24.7872,24.7872,24.56,24.56,10255,24.454232646266,24.454232646266,24.23008463208,24.23008463208,10394.631460203,0.0,1.0
2024-12-02,24.8466,25.33,24.8466,25.33,563,24.5128347239185,24.9897411942421,24.5128347239185,24.9897411942421,570.665773973115,0.0,1.0
2024-12-03,24.8858,24.8858,24.8858,24.8858,98,24.5515081489013,24.5515081489013,24.5515081489013,24.5515081489013,99.3343620770254,0.0,1.0
2024-12-04,25.0275,25.04,24.8858,24.8858,889,24.6913046876784,24.7036367747265,24.5515081489013,24.5515081489013,901.104570270159,0.0,1.0
2024-12-05,25.2048,25.2048,25.2048,25.2048,1,24.8662230103684,24.8662230103684,24.8662230103684,24.8662230103684,1.01361593956149,0.0,1.0
2024-12-06,25.1516,25.1772,25.1516,25.1772,301,24.8137376478918,24.8389937621663,24.8137376478918,24.8389937621663,305.098397808006,0.0,1.0
2024-12-09,25.7784,25.7784,25.7784,25.7784,106,25.432117820831,25.432117820831,25.432117820831,25.432117820831,107.443289593517,0.0,1.0
2024-12-10,25.2892,25.369,25.2892,25.369,269,24.9494892621171,25.0282173058321,24.9494892621171,25.0282173058321,272.662687742039,0.0,1.0
2024-12-11,25.3996,25.3996,25.3996,25.3996,33,25.0584062549258,25.0584062549258,25.0584062549258,25.0584062549258,33.449326005529,0.0,1.0
2024-12-12,25.2342,25.309,25.2342,25.309,100,24.8952280791055,24.9690232880013,24.8952280791055,24.9690232880013,101.361593956149,0.0,1.0
2024-12-13,25.2467,25.2467,25.2467,25.2467,108,24.9075601661536,24.9075601661536,24.9075601661536,24.9075601661536,109.47052147264,0.0,1.0
2024-12-16,25.12,25.32,25.12,25.32,478,24.7825621318342,24.9798755246036,24.7825621318342,24.9798755246036,484.50841911039,0.0,1.0
2024-12-17,25.05,25.1,24.929,25.1,707,24.7135024443649,24.7628307925573,24.5941278417395,24.7628307925573,716.62646926997,0.0,1.0
2024-12-18,24.4158,24.4158,24.4158,24.4158,102,24.0878216758932,24.0878216758932,24.0878216758932,24.0878216758932,103.388825835272,0.0,1.0
2024-12-19,24.5284,24.88,24.5284,24.88,110,24.1989091160224,24.545786060511,24.1989091160224,24.545786060511,111.497753351763,0.0,1.0
2024-12-20,24.6008,24.6008,24.6008,24.6008,77,24.3088126757949,24.3088126757949,24.3088126757949,24.3088126757949,77.9248919008776,0.039,1.0
2024-12-23,24.7483,24.7483,24.66,24.66,269,24.4545619957227,24.4545619957227,24.3673100299626,24.3673100299626,272.231115861507,0.0,1.0
2024-12-24,24.805,24.81,24.805,24.81,230,24.510589022434,24.5155296773468,24.510589022434,24.5155296773468,232.762664119504,0.0,1.0
2024-12-26,24.7104,24.7442,24.7104,24.7442,129,24.4171118314837,24.4505106586942,24.4171118314837,24.4505106586942,130.549494223548,0.0,1.0
2024-12-27,24.5341,24.5341,24.5341,24.5341,112,24.2429043392581,24.2429043392581,24.2429043392581,24.2429043392581,113.345297310367,0.0,1.0
2024-12-30,24.3581,24.3581,24.3581,24.3581,98,24.0689932863273,24.0689932863273,24.0689932863273,24.0689932863273,99.1771351465713,0.0,1.0
2024-12-31,24.2942,24.2942,24.2942,24.2942,71,24.0058517165416,24.0058517165416,24.0058517165416,24.0058517165416,71.8528224021079,0.0,1.0
2025-01-02,24.2315,24.2315,24.2315,24.2315,137,23.943895903935,23.943895903935,23.943895903935,23.943895903935,138.645586888574,0.0,1.0
2025-01-03,24.4409,24.4409,24.4409,24.4409,144,24.1508105316834,24.1508105316834,24.1508105316834,24.1508105316834,145.729667970472,0.0,1.0
2025-01-06,24.5344,24.5344,24.5344,24.5344,10,24.2432007785529,24.2432007785529,24.2432007785529,24.2432007785529,10.1201158312828,0.0,1.0
2025-01-07,24.3314,24.3314,24.3314,24.3314,65,24.0426101890929,24.0426101890929,24.0426101890929,24.0426101890929,65.7807529033381,0.0,1.0
2025-01-08,24.2268,24.2268,24.2268,24.2268,59,23.939251688317,23.939251688317,23.939251688317,23.939251688317,59.7086834045684,0.0,1.0
2025-01-10,23.7842,23.7842,23.7842,23.7842,64,23.5019049154354,23.5019049154354,23.5019049154354,23.5019049154354,64.7687413202097,0.0,1.0
2025-01-13,23.6166,23.6166,23.6166,23.6166,43,23.3362941627581,23.3362941627581,23.3362941627581,23.3362941627581,43.5164980745159,0.0,1.0
2025-01-14,23.9057,23.9057,23.9057,23.9057,14,23.6219628298166,23.6219628298166,23.6219628298166,23.6219628298166,14.1681621637959,0.0,1.0
2025-01-15,24.2757,24.2757,24.2757,24.2757,2,23.9875712933642,23.9875712933642,23.9875712933642,23.9875712933642,2.02402316625656,0.0,1.0
2025-01-16,24.2957,24.39,24.2957,24.39,271,24.0073339130155,24.100514664671,24.0073339130155,24.100514664671,274.255139027763,0.0,1.0
2025-01-17,24.4848,24.6,24.4848,24.6,214,24.1941894818178,24.3080221710089,24.1941894818178,24.3080221710089,216.570478789452,0.0,1.0
2025-01-21,24.77,24.77,24.77,24.77,64,24.4760044380443,24.4760044380443,24.4760044380443,24.4760044380443,64.7687413202099,0.0,1.0
2025-01-22,24.831,24.831,24.831,24.831,32,24.5362804279806,24.5362804279806,24.5362804279806,24.5362804279806,32.3843706601049,0.0,1.0
2025-01-23,24.7816,24.7816,24.7816,24.7816,61,24.487466757442,24.487466757442,24.487466757442,24.487466757442,61.7327065708251,0.0,1.0
2025-01-24,24.9639,24.9639,24.89,24.89,135,24.667603035563,24.667603035563,24.5945801559517,24.5945801559517,136.621563722317,0.0,1.0
2025-01-27,24.4709,24.4709,24.4709,24.4709,3,24.1804544611602,24.1804544611602,24.1804544611602,24.1804544611602,3.03603474938484,0.0,1.0
2025-01-28,24.6712,24.6712,24.55,24.55,1955,24.3783770969673,24.3783770969673,24.2586156218808,24.2586156218808,1978.48264501578,0.0,1.0
2025-01-29,24.6583,24.6583,24.6583,24.6583,15,24.3656302072922,24.3656302072922,24.3656302072922,24.3656302072922,15.1801737469242,0.0,1.0
2025-01-30,25.1229,25.1229,25.1229,25.1229,3,24.8247158617902,24.8247158617902,24.8247158617902,24.8247158617902,3.03603474938484,0.0,1.0
2025-01-31,24.7964,24.9,24.7964,24.9,281,24.5020910959839,24.6044614657773,24.5020910959839,24.6044614657773,284.375254859047,0.0,1.0
2025-02-03,24.5443,24.67,24.2,24.2,853,24.2529832752802,24.3771913397882,23.9127697779844,23.9127697779844,863.245880408422,0.0,1.0
2025-02-04,25.1204,25.1204,25.1204,25.1204,3,24.8222455343338,24.8222455343338,24.8222455343338,24.8222455343338,3.03603474938484,0.0,1.0
2025-02-05,25.0747,25.0747,25.0747,25.0747,47,24.7770879484308,24.7770879484308,24.7770879484308,24.7770879484308,47.564544407029,0.0,1.0
2025-02-06,25.2586,25.2586,25.2586,25.2586,1,24.9588052361238,24.9588052361238,24.9588052361238,24.9588052361238,1.01201158312828,0.0,1.0
2025-02-07,25.218,25.218,25.218,25.218,64,24.9186871182318,24.9186871182318,24.9186871182318,24.9186871182318,64.7687413202098,0.0,1.0
2025-02-10,25.5377,25.5377,25.5377,25.5377,329,25.2345925933567,25.2345925933567,25.2345925933567,25.2345925933567,332.951810849203,0.0,1.0
2025-02-11,25.4707,25.4707,25.4707,25.4707,4,25.168387817525,25.168387817525,25.168387817525,25.168387817525,4.04804633251312,0.0,1.0
2025-02-12,25.5254,25.5254,25.5254,25.5254,8,25.2224385822712,25.2224385822712,25.2224385822712,25.2224385822712,8.09609266502621,0.0,1.0
2025-02-13,25.5875,25.5875,25.5875,25.5875,90,25.2838015162882,25.2838015162882,25.2838015162882,25.2838015162882,91.0810424815451,0.0,1.0
2025-02-14,25.8882,25.8882,25.8882,25.8882,4,25.5809325027444,25.5809325027444,25.5809325027444,25.5809325027444,4.04804633251312,0.0,1.0
2025-02-18,26.0971,26.13,26.0832,26.13,763,25.7873530650015,25.8198625743277,25.7736180443439,25.8198625743277,772.164837926876,0.0,1.0
2025-02-19,25.9606,25.9606,25.9606,25.9606,61,25.6524731858818,25.6524731858818,25.6524731858818,25.6524731858818,61.7327065708251,0.0,1.0
2025-02-20,26.1166,26.1166,26.1166,26.1166,88,25.8066216191614,25.8066216191614,25.8066216191614,25.8066216191614,89.0570193152886,0.0,1.0
2025-02-21,26.0623,26.37,26.0623,26.37,761,25.7529661068083,26.0570140101425,25.7529661068083,26.0570140101425,770.140814760621,0.0,1.0
2025-02-24,25.5542,25.79,25.5542,25.79,235,25.2508967545689,25.4838980402569,25.2508967545689,25.4838980402569,237.822722035146,0.0,1.0
2025-02-25,25.5422,25.5422,25.5422,25.5422,7,25.2390391827782,25.2390391827782,25.2390391827782,25.2390391827782,7.08408108189795,0.0,1.0
2025-02-26,25.7729,25.7729,25.7729,25.7729,12,25.4670010004551,25.4670010004551,25.4670010004551,25.4670010004551,12.1441389975393,0.0,1.0
2025-02-27,25.3018,25.5,25.3018,25.5,2411,25.0014924945704,25.1973400553141,25.0014924945704,25.1973400553141,2439.95992692228,0.0,1.0
2025-02-28,24.9907,24.9907,24.9907,24.9907,35,24.6940849458956,24.6940849458956,24.6940849458956,24.6940849458956,35.4204054094898,0.0,1.0
2025-03-03,24.6921,24.6921,24.6921,24.6921,60,24.3990290345028,24.3990290345028,24.3990290345028,24.3990290345028,60.7206949876967,0.0,1.0
2025-03-04,24.9072,24.9072,24.69,24.69,377,24.6115760088517,24.6115760088517,24.3969539594394,24.3969539594394,381.528366839362,0.0,1.0
2025-03-05,25.7643,25.7643,25.7643,25.7643,104,25.4585030740051,25.4585030740051,25.4585030740051,25.4585030740051,105.249204645341,0.0,1.0
2025-03-06,25.5859,25.5859,25.5619,25.5619,422,25.2822205067161,25.2822205067161,25.2585053631346,25.2585053631346,427.068888080134,0.0,1.0
2025-03-07,25.7422,25.76,25.61,25.74,563,25.4366653792904,25.45425411078,25.3060344633958,25.4344914911288,569.762521301222,0.0,1.0
2025-03-10,25.035,25.21,25.035,25.21,311,24.7378591484231,24.9107820703713,24.7378591484231,24.9107820703713,314.735602352894,0.0,1.0
2025-03-11,25.29,25.29,25.1329,25.19,333,24.9898325489762,24.9898325489762,24.8345971716158,24.8910194507201,336.999857181717,0.0,1.0
2025-03-12,25.4802,25.49,25.4802,25.49,132,25.1777750618594,25.1874587454885,25.1777750618594,25.1874587454885,133.585528972933,0.0,1.0
2025-03-13,25.3175,25.42,25.3175,25.37,1362,25.0170061509966,25.1182895767092,25.0170061509966,25.0688830275811,1378.35977622072,0.0,1.0
2025-03-14,25.9162,25.9162,25.9162,25.9162,9,25.6086001702561,25.6086001702561,25.6086001702561,25.6086001702561,9.10810424815451,0.0,1.0
2025-03-17,26.4413,26.4413,26.2499,26.25,2158,26.1274677491991,26.1274677491991,25.9383394791368,25.9384382922351,2183.92099639082,0.0,1.0
2025-03-18,26.2457,26.32,26.2392,26.24,2472,25.9341893290101,26.0076074610144,25.9277664776234,25.9285569824095,2501.6926334931,0.0,1.0
2025-03-19,26.4024,26.4024,26.4024,26.4024,296,26.0890294539774,26.0890294539774,26.0890294539774,26.0890294539774,299.555428605971,0.0,1.0
2025-03-20,26.1165,26.4,26.08,26.4,12707,25.8065228060632,26.0866579396193,25.7704560251997,26.0866579396193,12859.631186811,0.0,1.0
2025-03-21,25.8853,25.8853,25.71,25.71,1005,25.6492123536394,25.6492123536394,25.4755111824885,25.4755111824885,1014.25050178232,0.072,1.0
2025-03-24,26.0275,26.0275,26.0275,26.0275,68,25.790115414322,25.790115414322,25.790115414322,25.790115414322,68.6259045982066,0.0,1.0
2025-03-25,25.9814,25.9814,25.9814,25.9814,6,25.7444358707392,25.7444358707392,25.7444358707392,25.7444358707392,6.05522687631236,0.0,1.0
2025-03-26,25.844,25.844,25.8001,25.8001,263,25.6082890315143,25.6082890315143,25.5647894227663,25.5647894227663,265.420778078358,0.0,1.0
2025-03-27,26.0007,26.0007,26.0007,26.0007,99,25.7635598445168,25.7635598445168,25.7635598445168,25.7635598445168,99.9112434591539,0.0,1.0
2025-03-28,25.4687,25.47,25.4687,25.47,307,25.236411966295,25.2377001096064,25.236411966295,25.2377001096064,309.825775171315,0.0,1.0
2025-03-31,25.3572,25.3572,25.26,25.26,3786,25.1259289053519,25.1259289053519,25.0296154208346,25.0296154208346,3820.84815895309,0.0,1.0
2025-04-01,25.5077,25.5077,25.5077,25.5077,32,25.2750562656383,25.2750562656383,25.2750562656383,25.2750562656383,32.2945433403326,0.0,1.0
2025-04-02,25.5016,25.5016,25.445,25.445,373,25.2690119008692,25.2690119008692,25.2129281228479,25.2129281228479,376.433270810752,0.0,1.0
2025-04-03,24.9625,25.17,24.9625,25.17,206,24.7348287784079,24.9404362685039,24.7348287784079,24.9404362685039,207.896122753391,0.0,1.0
2025-04-04,23.388,23.388,23.201,23.201,1100,23.1746890523547,23.1746890523547,22.9893945914008,22.9893945914008,1110.12492732393,0.0,1.0
2025-04-07,22.4847,22.565,22.39,22.565,1252,22.279627626795,22.3591952482634,22.1857913409536,22.3591952482634,1263.52400819051,0.0,1.0
2025-04-08,22.0719,23.103,22.0719,23.08,3688,21.8705925814379,22.8922884033073,21.8705925814379,22.8694981754895,3721.94611997332,0.0,1.0
2025-04-09,23.6307,23.6307,23.465,23.465,327,23.4151754998067,23.4151754998067,23.2509867715711,23.2509867715711,330.009864759023,0.0,1.0
2025-04-10,23.1745,23.34,23.1745,23.33,11493,22.9631362854368,23.1271268377783,22.9631362854368,23.1172180430749,11598.7870815763,0.0,1.0
2025-04-11,23.966,23.966,23.966,23.966,36,23.7474173862123,23.7474173862123,23.7474173862123,23.7474173862123,36.3313612578741,0.0,1.0
2025-04-14,24.2002,24.2002,24.2002,24.2002,156,23.9794813581664,23.9794813581664,23.9794813581664,23.9794813581664,157.435898784121,0.0,1.0
2025-04-15,24.2591,24.2591,24.2591,24.2591,15,24.0378441589695,24.0378441589695,24.0378441589695,24.0378441589695,15.1380671907809,0.0,1.0
2025-04-16,23.8938,24.08,23.787,24.08,406,23.6758758884536,23.8603776458313,23.5700499610211,23.8603776458313,409.73701863047,0.0,1.0
2025-04-17,24.1205,24.225,24.1205,24.225,20089,23.9005082643801,24.0040551690308,23.9005082643801,24.0040551690308,20273.9087863732,0.0,1.0
2025-04-21,24.0764,24.0764,24.0764,24.0764,57,23.8568104797381,23.8568104797381,23.8568104797381,23.8568104797381,57.5246553249672,0.0,1.0
2025-04-22,24.6107,24.66,24.6107,24.66,281,24.3862373807417,24.4350877386295,24.3862373807417,24.4350877386295,283.586458707295,0.0,1.0
2025-04-23,24.8818,25.21,24.88,25.21,475,24.6548648051514,24.9800714473176,24.6530812221047,24.9800714473176,479.37212770806,0.0,1.0
2025-04-24,25.1946,25.1946,25.1946,25.1946,322,24.9648119034743,24.9648119034743,24.9648119034743,24.9648119034743,324.963842362096,0.0,1.0
2025-04-25,25.2452,25.2452,25.1605,25.1605,362,25.0149504046736,25.0149504046736,24.9310229135356,24.9310229135356,365.332021537512,0.0,1.0
2025-04-28,25.3225,25.3225,25.22,25.27,296,25.091545387731,25.091545387731,24.989980242021,25.0395242155381,298.724525898076,0.0,1.0
2025-04-29,25.432,25.4796,25.388,25.3944,2093,25.2000466897334,25.2472125525217,25.1564479930384,25.1627896216486,2112.26497535363,0.0,1.0
2025-04-30,25.482,25.482,25.37,25.37,516,25.2495906632505,25.2495906632505,25.1386121625722,25.1386121625722,520.749511362863,0.0,1.0
2025-05-01,25.462,25.56,25.462,25.56,1499,25.2297730738437,25.3268792619372,25.2297730738437,25.3268792619372,1512.7975145987,0.0,1.0
2025-05-02,26.2241,26.23,26.1925,26.1925,3148,25.9849223181912,25.9907685070662,25.9536105269284,25.9536105269284,3176.97570110521,0.0,1.0
2025-05-05,26.3279,26.3279,26.3279,26.3279,41,26.0877756072127,26.0877756072127,26.0877756072127,26.0877756072127,41.377383654801,0.0,1.0
2025-05-06,26.2745,26.2745,26.2,26.2,386,26.0348626434964,26.0348626434964,25.961042122956,25.961042122956,389.552929042762,0.0,1.0
2025-05-07,26.0304,26.0304,25.9614,26.03,593,25.792988964786,25.792988964786,25.7246182813324,25.7925926129979,598.458256275537,0.0,1.0
2025-05-08,25.9897,26.16,25.9897,26.16,163,25.7526601703431,25.9214069441423,25.7526601703431,25.9214069441423,164.500330139819,0.0,1.0
2025-05-09,26.1353,26.1353,26.1353,26.1353,98,25.8969322212248,25.8969322212248,25.8969322212248,25.8969322212248,98.9020389797686,0.0,1.0
2025-05-12,26.8016,26.8016,26.7709,26.7709,2434,26.5571552123136,26.5571552123136,26.5267352125741,26.5267352125741,2456.40370282404,0.0,1.0
2025-05-13,26.9657,27.03,26.94,27.02,1206,26.7197585333967,26.7834720833397,26.6942929310089,26.7735632886363,1217.10060213878,0.0,1.0
2025-05-14,27.1313,27.16,27.1313,27.16,354,26.8838481736853,26.9122864144841,26.8838481736853,26.9122864144841,357.258385702429,0.0,1.0
2025-05-15,27.0602,27.09,26.996,26.996,1993,26.813396643344,26.8429248515602,26.7497821813481,26.7497821813481,2011.34452741509,0.0,1.0
2025-05-16,27.0712,27.0712,27.0712,27.0712,42,26.8242963175178,26.8242963175178,26.8242963175178,26.8242963175178,42.3865881341864,0.0,1.0
2025-05-19,27.1341,27.1341,27.1341,27.1341,119,26.8866226362023,26.8866226362023,26.8866226362023,26.8866226362023,120.095333046861,0.0,1.0
2025-05-20,27.1125,27.1125,27.09,27.09,390,26.8652196396429,26.8652196396429,26.8429248515602,26.8429248515602,393.589746960303,0.0,1.0
2025-05-21,27.0445,27.0445,27.0445,27.0445,11,26.7978398356596,26.7978398356596,26.7978398356596,26.7978398356596,11.1012492732393,0.0,1.0
2025-05-22,26.9624,26.9624,26.945,26.945,199,26.7164886311446,26.7164886311446,26.6992473283606,26.6992473283606,200.831691397693,0.0,1.0
2025-05-23,27.0268,27.0268,27.0268,27.0268,64,26.7803012690346,26.7803012690346,26.7803012690346,26.7803012690346,64.5890866806651,0.0,1.0
2025-05-27,26.9239,26.9239,26.895,26.912,2299,26.6783397715364,26.6783397715364,26.6497033548435,26.6665483058393,2320.16109810702,0.0,1.0
2025-05-28,26.8044,26.9,26.8,26.87,4487,26.5599296748306,26.6546577521952,26.5555698051611,26.624931368085,4528.30049900225,0.0,1.0
2025-05-29,26.8763,26.8763,26.8763,26.8763,142,26.6311739087481,26.6311739087481,26.6311739087481,26.6311739087481,143.307036072726,0.0,1.0
2025-05-30,26.5322,26.5322,26.5322,26.5322,83,26.2902122830035,26.2902122830035,26.2902122830035,26.2902122830035,83.7639717889876,0.0,1.0
2025-06-02,26.7357,26.7357,26.5515,26.5515,375,26.4918562552181,26.4918562552181,26.3093362567811,26.3093362567811,378.451679769522,0.0,1.0
2025-06-03,26.7929,26.7929,26.7929,26.7929,250,26.5485345609216,26.5485345609216,26.5485345609216,26.5485345609216,252.301119846348,0.0,1.0
2025-06-04,27.1347,27.1347,27.1347,27.1347,121,26.8872171638845,26.8872171638845,26.8872171638845,26.8872171638845,122.113742005632,0.0,1.0
2025-06-05,27.2598,27.36,27.23,27.355,2617,27.0111761856242,27.1104623085525,26.981647977408,27.1055079112008,2641.08812255157,0.0,1.0
2025-06-06,27.3769,27.3769,27.3769,27.3769,8,27.1272081716013,27.1272081716013,27.1272081716013,27.1272081716013,8.07363583508312,0.0,1.0
2025-06-09,27.57,27.58,27.57,27.58,1131,27.3185469973243,27.3284557920277,27.3185469973243,27.3284557920277,1141.41026618488,0.0,1.0
2025-06-10,27.8,27.8,27.67,27.67,1321,27.5464492755029,27.5464492755029,27.4176349443585,27.4176349443585,1333.1591172681,0.0,1.0
2025-06-11,27.8813,28.0,27.8813,28.0,788,27.6270077764417,27.7446251695713,27.6270077764417,27.7446251695713,795.253129755688,0.0,1.0
2025-06-12,27.9342,27.9342,27.9342,27.9342,4,27.6794253004228,27.6794253004228,27.6794253004228,27.6794253004228,4.03681791754156,0.0,1.0
2025-06-13,27.4286,27.45,27.35,27.44,908,27.1784366402179,27.1996414608832,27.1005535138491,27.1897326661798,916.357667281937,0.0,1.0
2025-06-16,27.7472,27.7472,27.7472,27.7472,254,27.4941308394688,27.4941308394688,27.4941308394688,27.4941308394688,256.33793776389,0.0,1.0
2025-06-17,27.355,27.49,27.355,27.49,282,27.1055079112008,27.2392766396969,27.1055079112008,27.2392766396969,284.59566318668,0.0,1.0
2025-06-18,27.4146,27.4146,27.4146,27.4146,15,27.1645643276332,27.1645643276332,27.1645643276332,27.1645643276332,15.1380671907809,0.0,1.0
2025-06-20,27.012,27.304,27.012,27.304,397,26.9311131244206,27.2222387364571,26.9311131244206,27.2222387364571,398.192378846603,0.167,1.0
2025-06-23,27.2003,27.2003,27.2003,27.2003,92,27.1188492639634,27.1188492639634,27.1188492639634,27.1188492639634,92.2763195312024,0.0,1.0
2025-06-24,27.9578,27.9578,27.6,27.6,1391,27.8740809458732,27.8740809458732,27.5173523705764,27.5173523705764,1395.17783117286,0.0,1.0
2025-06-25,27.9546,27.9546,27.9215,27.9215,665,27.870890528207,27.870890528207,27.8378896454728,27.8378896454728,666.997309654889,0.0,1.0
2025-06-26,28.22,28.25,28.14,28.14,1504,28.1354957933937,28.1654059590139,28.0557353517398,28.0557353517398,1508.51722364053,0.0,1.0
2025-06-27,28.1228,28.16,28.1228,28.14,1146,28.0385868567842,28.0756754621533,28.0385868567842,28.0557353517398,1149.44198024737,0.0,1.0
2025-06-30,28.1828,28.1899,28.0699,28.0699,2634,28.0984071880246,28.1054859272214,27.9858452647406,27.9858452647406,2641.91114831726,0.0,1.0
2025-07-01,28.2122,28.2122,28.19,28.21,1666,28.1277191503324,28.1277191503324,28.1055856277735,28.1255257381869,1671.0037862933,0.0,1.0
2025-07-02,28.2873,28.2873,28.09,28.09,1482,28.202594264935,28.202594264935,28.0058850757062,28.0058850757062,1486.45114723089,0.0,1.0
2025-07-03,28.4681,28.4681,28.4681,28.4681,264,28.3828528630727,28.3828528630727,28.3828528630727,28.3828528630727,264.792916915624,0.0,1.0
2025-07-07,27.97,28.25,27.97,28.25,3648,27.8862444132254,28.1654059590139,27.8862444132254,28.1654059590139,3658.95667010682,0.0,1.0
2025-07-08,28.1296,28.17,28.1,28.11,26747,28.0453664943248,28.08564551736,28.0158551309129,28.0258251861196,26827.3338967508,0.0,1.0
2025-07-09,28.055,28.055,28.055,28.055,84,27.9709898824826,27.9709898824826,27.9709898824826,27.9709898824826,84.2522917458807,0.0,1.0
2025-07-10,28.1147,28.124,28.1147,28.124,473,28.0305111120668,28.0397832634091,28.0305111120668,28.0397832634091,474.420642807161,0.0,1.0
2025-07-11,28.0347,28.08,28.0106,28.08,2014,27.950750670413,27.9959150204994,27.9267228373647,27.9959150204994,2020.0489949548,0.0,1.0
2025-07-14,28.0658,28.07,27.87,27.87,2651,27.9817575421059,27.9859449652927,27.7865438611581,27.7865438611581,2658.96220736106,0.0,1.0
2025-07-15,28.2825,28.2825,28.22,28.24,1470,28.1978086384357,28.1978086384357,28.1354957933937,28.1554359038071,1474.41510555291,0.0,1.0
2025-07-16,28.4302,28.48,28.23,28.23,2006,28.3450663538391,28.3947172287687,28.1454658486004,28.1454658486004,2012.02496716949,0.0,1.0
2025-07-17,28.5984,28.65,28.51,28.5218,1678,28.5127626824164,28.5642081672831,28.4246273943889,28.4363920595328,1683.03982797128,0.0,1.0
2025-07-18,28.645,28.7,28.645,28.7,233,28.5592231396797,28.6140584433167,28.5592231396797,28.6140584433167,233.699809247502,0.0,1.0
2025-07-21,28.7599,28.8432,28.67,28.785,3969,28.6737790740051,28.7568296338771,28.5841482776965,28.6988039125739,3980.92078499285,0.0,1.0
2025-07-22,28.7978,28.7978,28.58,28.58,2068,28.7115655832386,28.7115655832386,28.494417780836,28.494417780836,2074.21118250572,0.0,1.0
2025-07-23,29.1896,29.1896,29.1526,29.1526,389,29.1021923462383,29.1021923462383,29.0653031419734,29.0653031419734,390.16835106128,0.0,1.0
2025-07-24,29.075,29.12,29.02,29.12,3161,28.9879355135691,29.0328007619994,28.9331002099321,29.0328007619994,3170.49397867534,0.0,1.0
2025-07-25,28.969,28.969,28.88,28.9,2500,28.8822529283778,28.8822529283778,28.7935194370379,28.8134595474513,2507.50868291311,0.0,1.0
2025-07-28,28.7899,28.91,28.75,28.91,6719,28.7036892396252,28.8234296026581,28.6639087193504,28.8234296026581,6739.18033619729,0.0,1.0
2025-07-29,28.8961,28.93,28.8961,28.9299,1244,28.8095712259207,28.8433697130715,28.8095712259207,28.8432700125195,1247.73632061757,0.0,1.0
2025-07-30,28.6764,29.55,28.6764,28.81,11560,28.5905291130289,29.4615131358888,28.5905291130289,28.7237290505908,11594.7201497902,0.0,1.0
2025-07-31,28.475,28.63,28.475,28.63,3919,28.3897322011653,28.5442680568696,28.3897322011653,28.5442680568696,3930.7706113346,0.0,1.0
2025-08-01,28.27,28.43,28.21,28.43,3260,28.1853460694273,28.344866952735,28.1255257381869,28.344866952735,3269.7913225187,0.0,1.0
2025-08-04,28.5465,28.5799,28.5465,28.5565,982,28.4610180958934,28.4943180802839,28.4610180958934,28.4709881511002,984.949410648272,0.0,1.0
2025-08-05,28.6443,28.68,28.6443,28.68,1222,28.5585252358152,28.5941183329033,28.5585252358152,28.5941183329033,1225.67024420793,0.0,1.0
2025-08-06,28.7818,28.79,28.64,28.64,842,28.6956134949078,28.7037889401773,28.5542381120764,28.5542381120764,844.528924405136,0.0,1.0
2025-08-07,29.0694,29.0694,29.06,29.06,2649,28.9823522826534,28.9823522826534,28.972980430759,28.972980430759,2656.95620041473,0.0,1.0
2025-08-08,29.0493,29.11,28.99,29.049,4094,28.9623124716878,29.0228307067927,28.9031900443119,28.9620133700316,4106.29621913852,0.0,1.0
2025-08-11,28.995,29.1,28.995,29.1,1829,28.9081750719153,29.012860651586,28.9081750719153,29.012860651586,1834.49335241923,0.0,1.0
2025-08-12,29.4148,29.47,29.2,29.2399,8042,29.3267179894938,29.381752694235,29.1125612036533,29.1523417239281,8066.15393119491,0.0,1.0
2025-08-13,29.889,29.91,29.85,29.91,2736,29.799498007397,29.8204351233311,29.7606147920908,29.8204351233311,2744.21750258011,0.0,1.0
2025-08-14,29.5113,29.61,29.5113,29.52,2382,29.4229290222388,29.5213334671292,29.4229290222388,29.4316029702686,2389.15427307961,0.0,1.0
2025-08-15,29.4904,29.5,29.4904,29.5,427,29.4020916068567,29.4116628598552,29.4020916068567,29.4116628598552,428.28248304156,0.0,1.0
2025-08-18,29.5487,29.5799,29.51,29.5799,1758,29.460217028712,29.491323600957,29.4216329150619,29.491323600957,1763.2801058245,0.0,1.0
2025-08-19,29.2792,29.5,29.245,29.5,337,29.1915240408906,29.4116628598552,29.1574264520836,29.4116628598552,338.012170456687,0.0,1.0
2025-08-20,29.1959,29.1959,29.07,29.18,2764,29.1084734810185,29.1084734810185,28.9829504859658,29.0926210932398,2772.30159982874,0.0,1.0
2025-08-21,29.1775,29.1999,29.1775,29.19,677,29.0901285794381,29.1124615031012,29.0901285794381,29.1025911484465,679.033351332871,0.0,1.0
2025-08-22,29.6881,29.6881,29.6031,29.6031,589,29.5991995982938,29.5991995982938,29.5144541290366,29.5144541290366,590.769045694329,0.0,1.0
2025-08-25,29.5393,29.79,29.5393,29.78,6857,29.4508451768176,29.7007944608504,29.4508451768176,29.6908244056436,6877.59481549409,0.0,1.0
2025-08-26,29.5107,29.56,29.49,29.505,669,29.4223308189264,29.4714831910956,29.4016928046485,29.4166478874585,671.009323547549,0.0,1.0
2025-08-27,29.3132,29.3132,29.05,29.15,3083,29.2254222285935,29.2254222285935,28.9630103755523,29.0627109276196,3092.25970776845,0.0,1.0
2025-08-28,29.4239,29.48,29.37,29.37,931,29.335790739732,29.3917227494417,29.2820521421677,29.2820521421677,933.796233516842,0.0,1.0
2025-08-29,29.3511,29.3698,29.309,29.309,497,29.263208737827,29.2818527410636,29.2212348054066,29.2212348054066,498.492726163126,0.0,1.0
2025-09-02,29.2871,29.2871,29.09,29.09,1132,29.1994003845039,29.1994003845039,29.0028905963792,29.0028905963792,1135.39993162306,0.0,1.0
2025-09-03,29.4403,29.5,29.38,29.44,1587,29.352141630271,29.4116628598552,29.2920221973744,29.3518425286148,1591.76651191324,0.0,1.0
2025-09-04,29.3294,29.37,29.2,29.26,7781,29.2415737180284,29.2820521421677,29.1125612036533,29.1723815348937,7804.37002469876,0.0,1.0
2025-09-05,29.722,29.89,29.6265,29.89,28838,29.6329980854446,29.8004950129177,29.5377840582203,29.8004950129177,28924.6141591393,0.0,1.0
2025-09-08,30.0482,30.0482,29.904,29.94,895,29.9582212862882,29.9582212862882,29.8144530902071,29.8503452889513,897.688108482893,0.0,1.0
2025-09-09,30.1657,30.1657,30.13,30.13,3495,30.0753694349672,30.0753694349672,30.0397763378792,30.0397763378792,3505.49713871254,0.0,1.0
2025-09-10,30.3192,30.5099,30.3192,30.41,9617,30.2284097823905,30.4185387351829,30.2284097823905,30.3189378836677,9645.88440143018,0.0,1.0
2025-09-11,30.7571,30.76,30.635,30.635,3665,30.6649984998933,30.6678898159032,30.5432641258191,30.5432641258191,3676.00772915062,0.0,1.0
2025-09-12,30.78,30.84,30.7,30.725,4473,30.6878299263167,30.7476502575571,30.6080694846629,30.6329946226797,4486.43453546814,0.0,1.0
2025-09-15,30.9915,31.06,30.85,30.99,5805,30.898696593939,30.9669914721051,30.7576203127638,30.897201085658,5822.43516172426,0.0,1.0
2025-09-16,31.3467,31.4,31.21,31.21,980,31.2528329548821,31.305973349134,31.1165423002061,31.1165423002061,982.943403701941,0.0,1.0
2025-09-17,31.6326,31.67,31.57,31.59,2554,31.5378768332425,31.5751648397157,31.4754642876484,31.4954043980619,2561.67087046404,0.0,1.0
2025-09-18,31.4744,31.53,31.34,31.48,1991,31.3801505598721,31.4355840668215,31.2461530178936,31.3857337907878,1996.979915072,0.0,1.0
2025-09-19,31.2971,31.33,31.2285,31.2285,2506,31.2971,31.33,31.2285,31.2285,2506,0.094,1.0
2025-09-22,31.4172,31.48,31.305,31.34,3421,31.4172,31.48,31.305,31.34,3421,0.0,1.0
2025-09-23,31.5065,31.7,31.48,31.7,1439,31.5065,31.7,31.48,31.7,1439,0.0,1.0
2025-09-24,31.51,31.63,31.45,31.6,8221,31.51,31.63,31.45,31.6,8221,0.0,1.0
2025-09-25,31.3015,31.36,31.2,31.2,7389,31.3015,31.36,31.2,31.2,7389,0.0,1.0
2025-09-26,31.2027,31.21,30.96,30.96,1003,31.2027,31.21,30.96,30.96,1003,0.0,1.0
2025-09-29,31.5537,31.804,31.49,31.67,7230,31.5537,31.804,31.49,31.67,7230,0.0,1.0
2025-09-30,31.66,31.68,31.5398,31.595,33874,31.66,31.68,31.5398,31.595,33874,0.0,1.0
2025-10-01,31.8756,31.96,31.8196,31.88,3063,31.8756,31.96,31.8196,31.88,3063,0.0,1.0
2025-10-02,32.0934,32.28,32.04,32.28,3508,32.0934,32.28,32.04,32.28,3508,0.0,1.0
2025-10-03,32.2939,32.33,32.1978,32.33,3107,32.2939,32.33,32.1978,32.33,3107,0.0,1.0
2025-10-06,32.49,32.59,32.37,32.43,11927,32.49,32.59,32.37,32.43,11927,0.0,1.0
2025-10-07,32.2199,32.63,32.192,32.63,52592,32.2199,32.63,32.192,32.63,52592,0.0,1.0
2025-10-08,32.5055,32.53,32.3372,32.35,9784,32.5055,32.53,32.3372,32.35,9784,0.0,1.0
2025-10-09,32.095,32.48,32.095,32.48,6638,32.095,32.48,32.095,32.48,6638,0.0,1.0
2025-10-10,30.82,32.14,30.76,32.11,6156,30.82,32.14,30.76,32.11,6156,0.0,1.0
2025-10-13,31.8173,31.86,31.69,31.69,4134,31.8173,31.86,31.69,31.69,4134,0.0,1.0
2025-10-14,31.5044,31.73,31.21,31.27,1409,31.5044,31.73,31.21,31.27,1409,0.0,1.0
2025-10-15,32.1365,32.24,32.0572,32.13,5291,32.1365,32.24,32.0572,32.13,5291,0.0,1.0
2025-10-16,32.3156,32.57,32.27,32.56,13754,32.3156,32.57,32.27,32.56,13754,0.0,1.0
2025-10-17,32.3696,32.3884,32.12,32.12,728,32.3696,32.3884,32.12,32.12,728,0.0,1.0
2025-10-20,32.7976,32.87,32.66,32.66,11195,32.7976,32.87,32.66,32.66,11195,0.0,1.0
2025-10-21,32.535,32.68,32.535,32.68,8717,32.535,32.68,32.535,32.68,8717,0.0,1.0
2025-10-22,32.58,32.64,32.31,32.49,7937,32.58,32.64,32.31,32.49,7937,0.0,1.0
2025-10-23,32.7339,32.81,32.56,32.58,4486,32.7339,32.81,32.56,32.58,4486,0.0,1.0
2025-10-24,33.07,33.09,32.95,32.95,6816,33.07,33.09,32.95,32.95,6816,0.0,1.0
2025-10-27,33.4783,33.58,33.3,33.58,10904,33.4783,33.58,33.3,33.58,10904,0.0,1.0
2025-10-28,33.4141,33.47,33.23,33.27,7025,33.4141,33.47,33.23,33.27,7025,0.0,1.0
2025-10-29,33.6475,33.81,33.638,33.7302,1960,33.6475,33.81,33.638,33.7302,1960,0.0,1.0
2025-10-30,33.23,33.42,33.23,33.38,5115,33.23,33.42,33.23,33.38,5115,0.0,1.0
2025-10-31,33.1989,33.31,33.14,33.2,6663,33.1989,33.31,33.14,33.2,6663,0.0,1.0
2025-11-03,33.455,33.5289,33.36,33.48,7449,33.455,33.5289,33.36,33.48,7449,0.0,1.0
2025-11-04,32.8239,33.0515,32.8239,32.9685,2570,32.8239,33.0515,32.8239,32.9685,2570,0.0,1.0
2025-11-05,33.1625,33.1625,32.8,32.8,6448,33.1625,33.1625,32.8,32.8,6448,0.0,1.0
2025-11-06,32.8775,33.21,32.7501,33.19,3495,32.8775,33.21,32.7501,33.19,3495,0.0,1.0
2025-11-07,32.7749,32.7749,32.3801,32.63,13651,32.7749,32.7749,32.3801,32.63,13651,0.0,1.0
2025-11-10,33.3898,33.4,33.164,33.31,8067,33.3898,33.4,33.164,33.31,8067,0.0,1.0
2025-11-11,33.3634,33.44,33.288,33.314,9423,33.3634,33.44,33.288,33.314,9423,0.0,1.0
2025-11-12,33.3825,33.41,33.2563,33.2563,9681,33.3825,33.41,33.2563,33.2563,9681,0.0,1.0
2025-11-13,33.02,33.57,33.0,33.51,15592,33.02,33.57,33.0,33.51,15592,0.0,1.0
2025-11-14,32.988,33.19,32.68,32.68,4423,32.988,33.19,32.68,32.68,4423,0.0,1.0
2025-11-17,32.6062,32.976,32.6062,32.97,5598,32.6062,32.976,32.6062,32.97,5598,0.0,1.0
2025-11-18,32.4587,32.59,32.3,32.41,3005,32.4587,32.59,32.3,32.41,3005,0.0,1.0
2025-11-19,32.3573,32.4795,32.3,32.36,3523,32.3573,32.4795,32.3,32.36,3523,0.0,1.0
2025-11-20,31.8187,32.77,31.8187,32.77,8932,31.8187,32.77,31.8187,32.77,8932,0.0,1.0
2025-11-21,31.8025,31.89,31.51,31.82,4493,31.8025,31.89,31.51,31.82,4493,0.0,1.0
2025-11-24,32.1739,32.1739,32.0245,32.03,2951,32.1739,32.1739,32.0245,32.03,2951,0.0,1.0
2025-11-25,32.3243,32.3243,32.0,32.15,4795,32.3243,32.3243,32.0,32.15,4795,0.0,1.0
2025-11-26,32.5848,32.65,32.47,32.55,11745,32.5848,32.65,32.47,32.55,11745,0.0,1.0