date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,25.0521,27.03,24.83,27.03,1971,24.6850340397635,26.6339536443973,24.4661882719344,26.6339536443973,2000.30873040162,0.0,1.0
2024-11-22,25.09,25.67,24.97,25.67,201289,24.7223787250436,25.2938805050566,24.6041369774547,25.2938805050566,204282.163386003,0.0,1.0
2024-11-25,25.22,25.74,25.15,25.74,1009,24.8504739515982,25.3628548578168,24.7814995988381,25.3628548578168,1024.00380972868,0.0,1.0
2024-11-26,25.1,29.07,25.05,26.43,9304,24.7322322040094,28.6440633534084,24.6829648091807,26.0427449064529,9442.35029307795,0.0,1.0
2024-11-27,25.1439,25.15,25.08,25.08,1477,24.775488976669,24.7814995988381,24.7125252460779,24.7125252460779,1498.96296032632,0.0,1.0
2024-11-29,25.325,25.325,25.325,25.325,1477,24.9539354807385,24.9539354807385,24.9539354807385,24.9539354807385,1498.96296032633,0.0,1.0
2024-12-02,25.4277,25.4277,25.4277,25.4277,82,25.0551307097167,25.0551307097167,25.0551307097167,25.0551307097167,83.2193383525787,0.0,1.0
2024-12-03,25.5767,25.5767,25.5767,25.5767,222,25.2019475463062,25.2019475463062,25.2019475463062,25.2019475463062,225.301135539909,0.0,1.0
2024-12-04,25.6861,25.93,25.6471,25.93,570,25.3097446061914,25.5500709581658,25.271316038225,25.5500709581658,578.475888548414,0.0,1.0
2024-12-05,25.7975,25.84,25.7975,25.84,1611,25.4195123618698,25.4613896474742,25.4195123618698,25.4613896474742,1634.9555376342,0.0,1.0
2024-12-06,25.718,25.718,25.7001,25.7001,394,25.3411772040921,25.3411772040921,25.3235394767435,25.3235394767435,399.858772084343,0.0,1.0
2024-12-09,25.75,25.9,25.75,25.9,553,25.3727083367825,25.5205105212686,25.3727083367825,25.5205105212686,561.223098889952,0.0,1.0
2024-12-10,25.4743,25.7,25.45,25.7,661,25.101047921697,25.3234409419538,25.0771039678103,25.3234409419538,670.829056720179,0.0,1.0
2024-12-11,25.6826,25.6826,25.5801,25.5899,410,25.3062958885534,25.3062958885534,25.2052977291546,25.214954138541,416.096691762894,0.0,1.0
2024-12-12,25.445,25.5601,25.445,25.56,610,25.0721772283274,25.1855907712231,25.0721772283274,25.1854922364334,619.070687744794,0.0,1.0
2024-12-13,25.3396,25.3399,25.3,25.3167,1012,24.9683215600285,24.9686171643975,24.9293017833242,24.945757093197,1027.04841966841,0.0,1.0
2024-12-16,25.34,25.35,25.34,25.35,330,24.9687156991871,24.9785691781529,24.9687156991871,24.9785691781529,334.907093370135,0.0,1.0
2024-12-17,25.1715,25.23,25.1715,25.23,389,24.8026845786144,24.860327430564,24.8026845786144,24.860327430564,394.784422184795,0.0,1.0
2024-12-18,24.5648,25.015,24.5648,25.015,473,24.2048740097629,24.6484776328006,24.2048740097629,24.6484776328006,480.033500497192,0.0,1.0
2024-12-19,24.508,24.71,24.508,24.7,2077,24.1489062492375,24.3479465243455,24.1489062492375,24.3380930453797,2107.88494827203,0.0,1.0
2024-12-20,24.4375,24.5806,24.4375,24.5806,175,24.1021022241502,24.2432382171232,24.1021022241502,24.2432382171232,177.435248603124,0.023,1.0
2024-12-23,24.5754,24.5754,24.5754,24.5754,180,24.2381095856524,24.2381095856524,24.2381095856524,24.2381095856524,182.504827134642,0.0,1.0
2024-12-24,24.6447,24.67,24.6447,24.66,2010,24.3064584627525,24.3314112274081,24.3064584627525,24.3215484745798,2037.97056967017,0.0,1.0
2024-12-26,24.6939,24.6939,24.6939,24.6939,164,24.3549832066678,24.3549832066678,24.3549832066678,24.3549832066678,166.282175833784,0.0,1.0
2024-12-27,24.558,24.558,24.558,24.558,57,24.2209483957312,24.2209483957312,24.2209483957312,24.2209483957312,57.7931952593032,0.0,1.0
2024-12-30,24.3031,24.38,24.3031,24.38,119,24.0415449217845,24.1176173077964,24.0415449217845,24.1176173077964,120.294636197836,0.073,1.0
2024-12-31,24.2375,24.3212,24.2375,24.3212,241,23.9766509227939,24.0594501257743,23.9766509227939,24.0594501257743,243.621910283012,0.0,1.0
2025-01-02,24.2105,24.3399,24.2105,24.285,446,23.9499415024776,24.0779488724378,23.9499415024776,24.0236397177947,450.85216591794,0.0,1.0
2025-01-03,24.3347,24.3347,24.3347,24.3347,7,24.0728048359324,24.0728048359324,24.0728048359324,24.0728048359324,7.07615507046095,0.0,1.0
2025-01-06,24.5724,24.81,24.5724,24.81,230,24.3079466584945,24.5429895572776,24.3079466584945,24.5429895572776,232.502238029431,0.0,1.0
2025-01-07,24.5195,24.59,24.5195,24.59,214,24.2556159794304,24.3253572435895,24.2556159794304,24.3253572435895,216.328169296949,0.0,1.0
2025-01-08,24.5044,24.5044,24.5044,24.5044,40,24.2406784888091,24.2406784888091,24.2406784888091,24.2406784888091,40.4351718312054,0.0,1.0
2025-01-10,24.1858,24.2,24.16,24.2,205,23.9255073290772,23.9395545056879,23.8999849941083,23.9395545056879,207.230255634928,0.0,1.0
2025-01-13,24.0043,24.0043,24.0043,24.0043,135,23.7459606702845,23.7459606702845,23.7459606702845,23.7459606702845,136.468704930318,0.0,1.0
2025-01-14,24.1529,24.1529,24.1529,24.1529,81,23.8929614058029,23.8929614058029,23.8929614058029,23.8929614058029,81.881222958191,0.0,1.0
2025-01-15,24.4449,24.4593,24.4449,24.4593,201,24.1818188403343,24.196063864503,24.1818188403343,24.196063864503,203.186738451808,0.0,1.0
2025-01-16,24.608,24.69,24.59,24.59,475,24.3431635238004,24.4242810225387,24.3253572435895,24.3253572435895,480.167665495564,0.0,1.0
2025-01-17,24.7215,24.82,24.7215,24.82,297,24.4554420129076,24.5528819351725,24.4554420129076,24.5528819351725,300.231150846701,0.0,1.0
2025-01-21,25.1811,25.1811,25.1811,25.1811,142,24.9100957009578,24.9100957009578,24.9100957009578,24.9100957009578,143.544860000779,0.0,1.0
2025-01-22,25.2948,25.2948,25.2948,25.2948,192,25.022572037623,25.022572037623,25.022572037623,25.022572037623,194.088824789786,0.0,1.0
2025-01-23,25.4289,25.4289,25.4289,25.4289,31,25.1552288251937,25.1552288251937,25.1552288251937,25.1552288251937,31.3372581691842,0.0,1.0
2025-01-24,25.567,25.567,25.567,25.567,85,25.2918425639225,25.2918425639225,25.2918425639225,25.2918425639225,85.9247401413114,0.0,1.0
2025-01-27,25.2384,25.2384,25.2384,25.2384,177,24.9667790262956,24.9667790262956,24.9667790262956,24.9667790262956,178.925635353084,0.0,1.0
2025-01-28,25.2398,25.2398,25.2398,25.2398,196,24.9681639592009,24.9681639592009,24.9681639592009,24.9681639592009,198.132341972907,0.0,1.0
2025-01-29,25.2343,25.2343,25.2343,25.2343,165,24.9627231513587,24.9627231513587,24.9627231513587,24.9627231513587,166.795083803723,0.0,1.0
2025-01-30,25.5868,25.67,25.56,25.67,340,25.3114294721544,25.3937340562401,25.284917899396,25.3937340562401,343.698960565246,0.0,1.0
2025-01-31,25.3752,25.3752,25.3752,25.3752,302,25.102106755898,25.102106755898,25.102106755898,25.102106755898,305.285547325601,0.0,1.0
2025-02-03,25.0574,25.0574,24.82,24.82,305,24.7877269863977,24.7877269863977,24.5528819351725,24.5528819351725,308.318185212942,0.0,1.0
2025-02-04,25.4554,25.4554,25.4554,25.4554,164,25.1814436266152,25.1814436266152,25.1814436266152,25.1814436266152,165.784204507943,0.0,1.0
2025-02-05,25.6487,25.6487,25.6487,25.6487,318,25.3726632913239,25.3726632913239,25.3726632913239,25.3726632913239,321.459616058083,0.0,1.0
2025-02-06,25.7309,25.7309,25.6808,25.6808,347,25.4539786376201,25.4539786376201,25.4044178243666,25.4044178243666,350.775115635707,0.0,1.0
2025-02-07,25.5451,25.6099,25.5451,25.6099,241,25.2701782563326,25.3342808650916,25.2701782563326,25.3342808650916,243.621910283013,0.0,1.0
2025-02-10,25.7316,25.7316,25.7316,25.7316,254,25.4546711040727,25.4546711040727,25.4546711040727,25.4546711040727,256.763341128155,0.0,1.0
2025-02-11,25.8391,25.868,25.7575,25.7575,777,25.561014166443,25.5896031385593,25.4802923628205,25.4802923628205,785.453212821166,0.0,1.0
2025-02-12,25.885,25.89,25.71,25.71,513,25.6064201809807,25.6113663699281,25.4333035678197,25.4333035678197,518.581078735209,0.0,1.0
2025-02-13,26.0611,26.0611,26.0611,26.0611,144,25.7806249557101,25.7806249557101,25.7806249557101,25.7806249557101,145.566618592339,0.0,1.0
2025-02-14,26.2,26.2,26.1801,26.19,7941,25.9180300846704,25.9180300846704,25.8983442526595,25.9081377067755,8027.39248779006,0.0,1.0
2025-02-18,26.3789,27.0,26.3789,27.0,1295,26.0950047252104,26.7094203162634,26.0950047252104,26.7094203162634,1309.08868803528,0.0,1.0
2025-02-19,26.1416,26.1416,26.1416,26.1416,78,25.8602585977641,25.8602585977641,25.8602585977641,25.8602585977641,78.8485850708507,0.0,1.0
2025-02-20,26.2451,26.2451,26.18,26.18,806,25.9626447089765,25.9626447089765,25.8982453288806,25.8982453288806,814.768712398788,0.0,1.0
2025-02-21,26.0339,26.1,26.0339,26.1,357,25.7537176878359,25.8191063057213,25.7537176878359,25.8191063057213,360.883908593509,0.0,1.0
2025-02-24,25.867,25.98,25.867,25.96,13123,25.5886139007698,25.7003977709823,25.5886139007698,25.6806130151925,13265.7689985227,0.0,1.0
2025-02-25,25.975,26.02,25.91,26.02,10474,25.6954515820349,25.739967282562,25.631151125718,25.739967282562,10587.9497440011,0.0,1.0
2025-02-26,26.0107,26.1199,26.0107,26.11,6149,25.7307673711197,25.8387921377322,25.7307673711197,25.8289986836162,6215.89678975206,0.0,1.0
2025-02-27,25.6292,25.6292,25.6292,25.6292,156,25.3533731544288,25.3533731544288,25.3533731544288,25.3533731544288,157.697170141701,0.0,1.0
2025-02-28,25.6116,25.6116,25.45,25.45,484,25.3359625693338,25.3359625693338,25.176101742552,25.176101742552,489.265579157585,0.0,1.0
2025-03-03,25.8156,26.13,25.8156,26.05,9159,25.53776707839,25.848783439406,25.53776707839,25.7696444162467,9258.64347005026,0.0,1.0
2025-03-04,25.9046,26.13,25.52,25.61,1746,25.6258092416547,25.848783439406,25.2453483878164,25.3343797888706,1764.99525043212,0.0,1.0
2025-03-05,26.705,26.71,26.39,26.45,15297,26.4175951683635,26.422541357311,26.1059852646738,26.1653395320432,15463.4205875487,0.0,1.0
2025-03-06,26.395,26.63,26.3835,26.5,1299,26.1109314536212,26.3434023341516,26.0995552190421,26.2148014215178,1313.1322052184,0.0,1.0
2025-03-07,26.544,26.544,26.395,26.43,507,26.2583278842554,26.2583278842554,26.1109314536212,26.1455547762534,512.515802960529,0.0,1.0
2025-03-10,25.707,26.544,25.62,26.544,1724,25.4303358544512,26.2583278842554,25.3442721667655,26.2583278842554,1742.75590592496,0.0,1.0
2025-03-11,25.895,25.95,25.65,25.8,5322,25.6163125588756,25.6707206372976,25.3739493004502,25.5223349688739,5379.89961214188,0.0,1.0
2025-03-12,26.1125,26.1399,26.0201,26.1,6552,25.8314717780899,25.858576893522,25.7400662063409,25.8191063057213,6623.28114595146,0.0,1.0
2025-03-13,25.8766,25.96,25.8766,25.96,247,25.598110583549,25.6806130151925,25.598110583549,25.6806130151925,249.687186057693,0.0,1.0
2025-03-14,26.4641,26.48,26.35,26.35,1248,26.1792877848751,26.195016665728,26.0664157530941,26.0664157530941,1261.57736113361,0.0,1.0
2025-03-17,26.84,26.88,26.7001,26.7001,146292,26.5511422699448,26.5907117815245,26.412747903195,26.412747903195,147883.553938268,0.0,1.0
2025-03-18,26.7322,26.7432,26.62,26.62,9936,26.4445024362377,26.4553840519221,26.3335099562567,26.3335099562567,10044.0966828714,0.0,1.0
2025-03-19,26.8744,26.8744,26.38,26.38,2066,26.5851720499033,26.5851720499033,26.0960928867788,26.0960928867788,2088.47662508176,0.0,1.0
2025-03-20,26.6475,26.659,26.6475,26.659,2167,26.3607139954677,26.3720902300469,26.3607139954677,26.3720902300469,2190.57543395556,0.0,1.0
2025-03-21,26.3557,26.399,25.7,25.7,4550,26.1343763892322,26.1773127748206,25.4841826702864,25.4841826702864,4588.53248357624,0.063,1.0
2025-03-24,26.51,26.51,26.3901,26.4799,8311,26.2873806454977,26.2873806454977,26.1684875131177,26.2575334120979,8381.38318044006,0.0,1.0
2025-03-25,26.58,26.6,26.58,26.58,918,26.356792816195,26.3766248649657,26.356792816195,26.356792816195,925.774246136923,0.0,1.0
2025-03-26,26.2442,26.47,26.2,26.47,34737,26.0238127173358,26.2477165479564,25.9799838895526,26.2477165479564,35031.1764575798,0.0,1.0
2025-03-27,26.3663,26.37,26.23,26.24,44236,26.1448873750806,26.1485563041032,26.0097319627086,26.0196479870939,44610.6204271383,0.0,1.0
2025-03-28,25.9256,26.01,25.87,26.01,2532,25.7078881804193,25.7915794262315,25.6527550848369,25.7915794262315,2553.44269195936,0.0,1.0
2025-03-31,25.73,25.73,25.47,25.47,54528,25.5139307434423,25.5139307434423,25.2561141094239,25.2561141094239,54989.7800581201,0.0,1.0
2025-04-01,25.782,25.84,25.782,25.79,21107,25.565494070246,25.6230070116809,25.565494070246,25.5734268897543,21285.7483804053,0.0,1.0
2025-04-02,25.9608,25.98,25.88,25.8993,1716,25.7427925862557,25.7618313530755,25.6626711092222,25.6818090362859,1730.53225094876,0.0,1.0
2025-04-03,25.358,25.57,25.358,25.55,912,25.1450546363082,25.3552743532771,25.1450546363082,25.3354423045065,919.72343407067,0.0,1.0
2025-04-04,23.6372,24.4,23.6372,24.4,2113,23.4387051600814,24.1950995001941,23.4387051600814,24.1950995001941,2130.89431599926,0.0,1.0
2025-04-07,22.98,23.07,22.7,22.8799,8903,22.7870240374778,22.8762682569458,22.5093753546887,22.6877646333807,8978.39663764384,0.0,1.0
2025-04-08,22.8463,24.24,22.72,24.24,4350,22.654446791446,24.0364431100289,22.5292074034594,24.0364431100289,4386.83874803445,0.0,1.0
2025-04-09,24.6828,24.6828,22.8632,22.9,2089,24.4755246698111,24.4755246698111,22.6712048726572,22.7076958423952,2106.69106773424,0.0,1.0
2025-04-10,24.2605,24.2605,23.78,24.21,6736,24.0567709600188,24.0567709600188,23.5803059883039,24.0066950368729,6793.04501304826,0.0,1.0
2025-04-11,24.9811,24.9811,24.36,24.36,906,24.7713196772253,24.7713196772253,24.1554354026528,24.1554354026528,913.672622004415,0.0,1.0
2025-04-14,25.1904,25.21,25.11,25.154,1529,24.9788620676102,24.9982974754054,24.8991372315522,24.9427677388476,1541.94860821716,0.0,1.0
2025-04-15,25.4656,25.59,25.38,25.38,2679,25.2517510586943,25.3751064020478,25.166869889956,25.166869889956,2701.68758758259,0.0,1.0
2025-04-16,25.22,25.44,24.34,24.34,1163,25.0082134997907,25.2263660362679,24.1356033538821,24.1356033538821,1172.84907217565,0.0,1.0
2025-04-17,25.441,25.57,25.44,25.44,2155,25.2273576387064,25.3552743532771,25.2263660362679,25.2263660362679,2173.25000046304,0.0,1.0
2025-04-21,25.2898,25.36,25.16,25.36,5490,25.0774273500003,25.1470378411853,24.9487173534788,25.1470378411853,5536.49304062278,0.0,1.0
2025-04-22,25.7852,25.885,25.2,25.2,7238,25.5686671980493,25.6676291214149,24.9883814510201,24.9883814510201,7299.29628925824,0.0,1.0
2025-04-23,25.9891,26.87,25.8,26.05,476935,25.7708549352661,26.6443575233694,25.5833429141396,25.8312435237728,480974.008803174,0.0,1.0
2025-04-24,26.3437,26.3437,26.044,26.044,4683,26.1224771599698,26.1224771599698,25.8252939091416,25.8252939091416,4722.65881771155,0.0,1.0
2025-04-25,26.449,26.449,26.25,26.32,4871,26.2268928967472,26.2268928967472,26.0295640114793,26.0989761821765,4912.25092912087,0.0,1.0
2025-04-28,26.5703,26.5703,26.45,26.495,1119,26.3471742725412,26.3471742725412,26.2278844991858,26.2725066089197,1128.47645035645,0.0,1.0
2025-04-29,26.6289,26.69,26.54,26.54,236493,26.4052821754392,26.4658690844336,26.3171287186537,26.3171287186537,238495.782997451,0.0,1.0
2025-04-30,26.6207,26.6207,26.38,26.42,203264,26.3971510354433,26.3971510354433,26.1584723284885,26.1981364260298,204985.377305856,0.0,1.0
2025-05-01,26.65,26.8,26.59,26.62,16622,26.4262049868923,26.5749453526722,26.3667088405803,26.3964569137363,16762.7663608801,0.0,1.0
2025-05-02,27.2228,27.25,27.0,27.0,5527,26.9941948636837,27.0211664500118,26.7732658403787,26.7732658403787,5573.80638169802,0.0,1.0
2025-05-05,27.16,27.18,26.51,26.51,1708,26.9319222305439,26.9517542793145,26.2873806454977,26.2873806454977,1722.46450152708,0.0,1.0
2025-05-06,27.2129,27.2129,27.12,27.2,816,26.9843779995423,26.9843779995423,26.8922581330026,26.9715863280852,822.910441010597,0.0,1.0
2025-05-07,27.1005,27.11,27.02,27.11,1244,26.8729218854512,26.8823421086173,26.7930978891493,26.8823421086173,1254.53503507008,0.0,1.0
2025-05-08,27.0909,27.2384,27.0909,27.19,8465,26.8634025020413,27.0096638617248,26.8634025020413,26.9616703036999,8536.68735680724,0.0,1.0
2025-05-09,27.1425,27.1425,27.1368,27.1368,212,26.9145691878696,26.9145691878696,26.9089170539699,26.9089170539699,213.795359674322,0.0,1.0
2025-05-12,27.3806,27.39,27.31,27.31,2339,27.1506697284842,27.1599907914064,27.0806625963238,27.0806625963238,2358.8082371615,0.0,1.0
2025-05-13,27.5065,27.56,27.3968,27.3968,1955,27.2755124754954,27.3285632059569,27.1667336879884,27.1667336879884,1971.55626492123,0.0,1.0
2025-05-14,27.4893,27.63,27.44,27.59,4229,27.2584569135526,27.3979753766542,27.209570913333,27.3583112791129,4264.81403803165,0.0,1.0
2025-05-15,27.714,27.76,27.66,27.74,2918,27.4812699814909,27.5268836936634,27.4277234498102,27.5070516448928,2942.71160155506,0.0,1.0
2025-05-16,27.7767,27.79,27.7232,27.73,2088,27.5434434543869,27.5566317668194,27.4903927239254,27.4971356205074,2105.68259905653,0.0,1.0
2025-05-19,27.9991,27.9991,27.8274,27.8274,55550,27.7639758367165,27.7639758367165,27.5937176980205,27.5937176980205,56020.4350467387,0.0,1.0
2025-05-20,28.0675,28.09,28.0068,28.06,3224,27.8318014435122,27.8541124983791,27.7716111754932,27.8243644252232,3251.30301693403,0.0,1.0
2025-05-21,27.9006,28.21,27.9006,28.16,12797,27.6663029965211,27.973104791003,27.6663029965211,27.9235246690764,12905.3736686429,0.0,1.0
2025-05-22,27.8677,27.9599,27.78,27.92,1514,27.6336792762934,27.7251050211261,27.5467157424341,27.6855400838286,1526.82157805152,0.0,1.0
2025-05-23,27.9315,27.9315,27.71,27.71,731,27.6969435118717,27.6969435118717,27.4773035717368,27.4773035717368,737.190603405329,0.0,1.0
2025-05-27,28.247,29.14,28.22,29.14,4957,28.0097940812288,28.8952950588383,27.9830208153884,28.8952950588383,4998.97923540383,0.0,1.0
2025-05-28,28.0017,28.11,27.97,28.09,5766,27.7665540030567,27.8739445471498,27.7351202057552,27.8541124983791,5814.83039567048,0.0,1.0
2025-05-29,28.0454,28.1,28.01,28.1,1484,27.8098870296206,27.8640285227645,27.7747843032965,27.8640285227645,1496.56751772025,0.0,1.0
2025-05-30,27.9622,27.9622,27.8616,27.8616,2931,27.7273857067347,27.7273857067347,27.6276305014183,27.6276305014183,2955.82169436527,0.0,1.0
2025-06-02,28.2347,28.2347,27.96,27.96,2114,27.9975973712348,27.9975973712348,27.7252041813699,27.7252041813699,2131.90278467697,0.0,1.0
2025-06-03,28.1467,29.1,28.025,29.1,4991,27.9103363566439,28.855630961297,27.7896583398745,28.855630961297,5033.26717044596,0.0,1.0
2025-06-04,28.348,28.348,28.27,28.27,320,28.1099459275205,28.1099459275205,28.032600937315,28.032600937315,322.709976866902,0.0,1.0
2025-06-05,28.3647,28.42,28.32,28.39,2267,28.126505688244,28.1813413030949,28.0821810592416,28.1515932299389,2286.19849236646,0.0,1.0
2025-06-06,28.4668,28.5,28.42,28.46,5589,28.2277482972182,28.2606694981775,28.1813413030949,28.2210054006362,5636.33143971597,0.0,1.0
2025-06-09,28.55,28.59,28.42,28.47,25109,28.3102496201041,28.3499137176454,28.1813413030949,28.2309214250215,25321.640028597,0.0,1.0
2025-06-10,28.4639,28.59,28.4,28.59,83493,28.2248726501465,28.3499137176454,28.1615092543242,28.3499137176454,84200.075307963,0.0,1.0
2025-06-11,28.5046,29.22,28.5,29.22,39206,28.2652308693947,28.9746232539209,28.2606694981775,28.9746232539209,39538.0229782617,0.0,1.0
2025-06-12,28.63,28.63,28.52,28.52,475,28.3895778151867,28.3895778151867,28.2805015469481,28.2805015469481,479.022621911807,0.0,1.0
2025-06-13,28.1929,28.32,28.17,28.23,3383,27.9561483893041,28.0821810592416,27.9334406934617,27.9929368397737,3411.64953668978,0.0,1.0
2025-06-16,28.4428,28.63,28.4428,28.51,897,28.2039498386934,28.3895778151867,28.2039498386934,28.2705855225628,904.596403905034,0.0,1.0
2025-06-17,28.0752,28.32,28.0645,28.32,872,27.8394367822889,28.0821810592416,27.8288266361966,28.0821810592416,879.384686962305,0.0,1.0
2025-06-18,28.1122,28.232,28.1122,28.232,28492,27.8761260725146,27.9949200446508,27.8761260725146,27.9949200446508,28733.2895652867,0.0,1.0
2025-06-20,27.7213,27.92,27.6703,27.92,2518,27.6729467328593,27.8713001475916,27.622035690326,27.8713001475916,2522.39973118279,0.186,1.0
2025-06-23,27.8871,27.89,27.73,27.73,2229,27.838457533879,27.8413524755132,27.681631557762,27.681631557762,2232.89475806451,0.0,1.0
2025-06-24,28.3182,28.3592,28.08,28.08,4560,28.268805581645,28.3097340668187,28.0310210653428,28.0310210653428,4567.96774193548,0.0,1.0
2025-06-25,28.2564,28.2564,28.1908,28.22,2018,28.2071133771636,28.2071133771636,28.1416278008856,28.1707768683751,2021.52607526881,0.0,1.0
2025-06-26,28.5888,28.64,28.4724,28.4724,8245,28.5389335837918,28.5900442774722,28.4227366161277,28.4227366161277,8259.40658602149,0.0,1.0
2025-06-27,28.74,28.82,28.7068,28.72,3197,28.6898698510667,28.7697303099423,28.6567277606333,28.6699047363478,3202.58615591398,0.0,1.0
2025-06-30,28.8339,28.8339,28.695,28.695,3116,28.7836060646719,28.7836060646719,28.6449483429491,28.6449483429491,3121.44462365592,0.0,1.0
2025-07-01,28.6721,28.7613,28.6014,28.76,2724,28.622088286596,28.7111326982423,28.5515116060647,28.7098349657856,2728.75967741935,0.0,1.0
2025-07-02,28.71,28.71,28.4662,28.4662,4515,28.6599221789883,28.6599221789883,28.4165474305649,28.4165474305649,4522.88911290323,0.0,1.0
2025-07-03,28.7828,28.795,28.73,28.73,1502,28.7325951965651,28.7447739165437,28.6798872937072,28.6798872937072,1504.62446236559,0.0,1.0
2025-07-07,28.5601,28.71,28.46,28.71,8812,28.5102836441701,28.6599221789883,28.410358245002,28.6599221789883,8827.39731182797,0.0,1.0
2025-07-08,28.7203,28.7203,28.7203,28.7203,206,28.6702042130686,28.6702042130686,28.6702042130686,28.6702042130686,206.359946236559,0.0,1.0
2025-07-09,28.8571,28.88,28.8,28.8,3462,28.8067655977459,28.829625654099,28.7497651952234,28.7497651952234,3468.04919354838,0.0,1.0
2025-07-10,28.8005,28.84,28.6886,28.84,1876,28.7502643230914,28.7896954246612,28.6385595062391,28.7896954246612,1879.27795698925,0.0,1.0
2025-07-11,28.5528,28.63,28.5528,28.63,763,28.5029963772977,28.5800617201127,28.5029963772977,28.5800617201127,764.333198924732,0.0,1.0
2025-07-14,28.5917,28.64,28.46,28.46,2078,28.541828525426,28.5900442774722,28.410358245002,28.410358245002,2081.63091397849,0.0,1.0
2025-07-15,28.4653,28.73,28.4201,28.73,2814,28.4156490004025,28.6798872937072,28.3705278411378,28.6798872937072,2818.91693548387,0.0,1.0
2025-07-16,28.6092,28.61,28.39,28.43,643,28.559298000805,28.5600966053938,28.3404803434858,28.3804105729237,644.123521505377,0.0,1.0
2025-07-17,28.7636,28.7636,28.67,28.68,1839,28.713428686435,28.713428686435,28.6199919495505,28.62997450691,1842.21330645161,0.0,1.0
2025-07-18,28.6553,28.839,28.6553,28.82,8301,28.6053175902321,28.7886971689253,28.6053175902321,28.7697303099423,8315.50443548388,0.0,1.0
2025-07-21,28.8086,28.94,28.8,28.85,3307,28.7583501945525,28.8895209982557,28.7497651952234,28.7996779820207,3312.77836021506,0.0,1.0
2025-07-22,28.8625,28.8625,28.728,28.728,1049,28.81215617872,28.81215617872,28.6778907822353,28.6778907822353,1050.83293010753,0.0,1.0
2025-07-23,29.3225,29.3225,29.01,29.0999,5146,29.2713538172548,29.2713538172548,28.9593988997719,29.0491420904334,5154.99166666667,0.0,1.0
2025-07-24,29.1204,29.22,29.1204,29.22,4530,29.0696063330203,29.1690326043204,29.0696063330203,29.1690326043204,4537.91532258064,0.0,1.0
2025-07-25,29.0338,29.0338,28.86,28.92,1964,28.9831573862874,28.9831573862874,28.8096605393801,28.8695558835368,1967.43172043011,0.0,1.0
2025-07-28,28.6552,28.87,28.635,28.87,3493,28.6052177646585,28.8196430967396,28.5850529987924,28.8196430967396,3499.10336021506,0.0,1.0
2025-07-29,28.7568,28.7568,28.7568,28.7568,336,28.7066405474306,28.7066405474306,28.7066405474306,28.7066405474306,336.587096774193,0.0,1.0
2025-07-30,28.662,29.08,28.5401,29.02,32245,28.612005903663,29.0292768012881,28.4903185294512,28.9693814571314,32301.3420698924,0.0,1.0
2025-07-31,28.3467,28.48,28.34,28.44,5023,28.2972558701194,28.4303233597209,28.2905675566886,28.3903931302831,5031.77674731183,0.0,1.0
2025-08-01,28.11,28.11,27.96,28.0,5258,28.0609687374212,28.0609687374212,27.9112303770294,27.9511606064672,5267.18736559139,0.0,1.0
2025-08-04,28.4286,28.43,28.31,28.31,3517,28.3790130148933,28.3804105729237,28.2606198846102,28.2606198846102,3523.14529569893,0.0,1.0
2025-08-05,28.4322,28.46,28.31,28.38,3122,28.3826067355427,28.410358245002,28.2606198846102,28.3304977861264,3127.45510752689,0.0,1.0
2025-08-06,28.665,28.69,28.54,28.63,6055,28.6150006708708,28.6399570642694,28.4902187038776,28.5800617201127,6065.57997311828,0.0,1.0
2025-08-07,28.9036,29.01,28.85,29.0,1967,28.8531844894673,28.9593988997719,28.7996779820207,28.9494163424125,1970.43696236559,0.0,1.0
2025-08-08,28.89,28.95,28.89,28.95,495,28.8396082114585,28.8995035556152,28.8396082114585,28.8995035556152,495.864919354838,0.0,1.0
2025-08-11,28.7847,28.82,28.75,28.75,1751,28.7344918824634,28.7697303099423,28.6998524084261,28.6998524084261,1754.05954301075,0.0,1.0
2025-08-12,29.0762,29.12,29.0762,29.11,3808,29.0254834294915,29.0692070307259,29.0254834294915,29.0592244733664,3814.65376344086,0.0,1.0
2025-08-13,29.2419,29.2676,29.198,29.2676,4911,29.1908944049376,29.2165495773514,29.1470709781296,29.2165495773514,4919.5810483871,0.0,1.0
2025-08-14,29.0812,29.1196,29.08,29.08,3400,29.0304747081712,29.0688077284315,29.0292768012881,29.0292768012881,3405.94086021505,0.0,1.0
2025-08-15,29.178,29.25,29.1729,29.24,1531,29.1271058634107,29.1989802763988,29.1220147591574,29.1889977190393,1533.6751344086,0.0,1.0
2025-08-18,29.1813,29.1813,29.13,29.16,1073,29.1304001073393,29.1304001073393,29.0791895880853,29.1091372601637,1074.8748655914,0.0,1.0
2025-08-19,29.0,29.2,29.0,29.14,3956,28.9494163424125,29.1490674896015,28.9494163424125,29.0891721454448,3962.91236559139,0.0,1.0
2025-08-20,28.9358,28.96,28.8418,28.8418,3311,28.8853283241648,28.9094861129746,28.7914922849859,28.7914922849859,3316.78534946236,0.0,1.0
2025-08-21,28.8782,28.92,28.83,28.87,10815,28.8278287937743,28.8695558835368,28.7797128673018,28.8196430967396,10833.8971774194,0.0,1.0
2025-08-22,29.3603,29.3603,28.981,28.9955,2534,29.3090878840735,29.3090878840735,28.9304494834295,28.9449241916007,2538.42768817205,0.0,1.0
2025-08-25,29.13,29.35,29.12,29.33,5727,29.0791895880853,29.2988058499933,29.0692070307259,29.2788407352744,5737.00685483872,0.0,1.0
2025-08-26,29.0115,29.08,29.0115,29.08,878,28.9608962833758,29.0292768012881,28.9608962833758,29.0292768012881,879.534139784947,0.0,1.0
2025-08-27,28.9367,28.9367,28.81,28.8786,2260,28.8862267543271,28.8862267543271,28.7597477525829,28.8282280960687,2263.94892473118,0.0,1.0
2025-08-28,29.0103,29.04,28.96,29.04,16223,28.9596983764927,28.9893465718503,28.9094861129746,28.9893465718503,16251.3466397849,0.0,1.0
2025-08-29,28.8693,28.8693,28.8086,28.8086,340,28.8189443177244,28.8189443177244,28.7583501945525,28.7583501945525,340.594086021505,0.0,1.0
2025-09-02,28.5581,28.5581,28.38,28.46,9832,28.5082871326982,28.5082871326982,28.3304977861264,28.410358245002,9849.17956989249,0.0,1.0
2025-09-03,28.6397,28.68,28.6397,28.68,522,28.5897448007514,28.62997450691,28.5897448007514,28.62997450691,522.912096774193,0.0,1.0
2025-09-04,28.7794,28.81,28.658,28.72,3060,28.7292011270629,28.7597477525829,28.6080128807192,28.6699047363478,3065.34677419355,0.0,1.0
2025-09-05,28.9584,29.01,28.92,29.01,1805,28.9078889037971,28.9593988997719,28.8695558835368,28.9593988997719,1808.15389784946,0.0,1.0
2025-09-08,29.31,29.31,29.146,29.28,2199,29.2588756205555,29.2588756205555,29.0951616798605,29.2289279484771,2202.84233870968,0.0,1.0
2025-09-09,29.2279,29.26,29.19,29.2399,2434,29.1769188246344,29.2089628337582,29.1390849322421,29.1888978934657,2438.25295698925,0.0,1.0
2025-09-10,29.24,29.3599,29.24,29.3599,3510,29.1889977190393,29.3086885817792,29.1889977190393,29.3086885817792,3516.13306451613,0.0,1.0
2025-09-11,29.6587,29.69,29.48,29.48,1965,29.6069673956796,29.6382128002147,29.4285790956662,29.4285790956662,1968.43346774193,0.0,1.0
2025-09-12,29.6189,29.64,29.6023,29.64,1235,29.567236817389,29.5883000134174,29.5506657721723,29.5883000134174,1237.15793010753,0.0,1.0
2025-09-15,29.8136,29.85,29.73,29.79,5069,29.7615972091775,29.7979337179659,29.6781430296525,29.7380383738092,5077.85712365592,0.0,1.0
2025-09-16,29.835,29.87,29.81,29.8595,1614,29.7829598819267,29.8178988326848,29.7580034885281,29.8074171474574,1616.82016129032,0.0,1.0
2025-09-17,29.8173,29.97,29.8173,29.97,2174,29.7652907554005,29.9177244062794,29.7652907554005,29.9177244062794,2177.79865591398,0.0,1.0
2025-09-18,29.9056,29.92,29.79,29.79,1398,29.8534367368845,29.8678116194821,29.7380383738092,29.7380383738092,1400.44274193548,0.0,1.0
2025-09-19,29.76,29.87,29.71,29.87,2720,29.76,29.87,29.71,29.87,2720,0.052,1.0
2025-09-22,29.7961,29.7961,29.6648,29.7197,4679,29.7961,29.7961,29.6648,29.7197,4679,0.0,1.0
2025-09-23,29.7485,29.928,29.725,29.928,1457,29.7485,29.928,29.725,29.928,1457,0.0,1.0
2025-09-24,29.6732,29.74,29.658,29.74,880,29.6732,29.74,29.658,29.74,880,0.0,1.0
2025-09-25,29.47,29.48,29.31,29.44,1406,29.47,29.48,29.31,29.44,1406,0.0,1.0
2025-09-26,29.5725,29.5725,29.4923,29.5015,751,29.5725,29.5725,29.4923,29.5015,751,0.0,1.0
2025-09-29,29.7729,29.7796,29.73,29.759,2533,29.7729,29.7796,29.73,29.759,2533,0.0,1.0
2025-09-30,29.8891,29.8891,29.75,29.86,784,29.8891,29.8891,29.75,29.86,784,0.0,1.0
2025-10-01,30.0161,30.07,29.985,30.005,1078,30.0161,30.07,29.985,30.005,1078,0.0,1.0
2025-10-02,30.1153,30.1153,30.0985,30.11,1311,30.1153,30.1153,30.0985,30.11,1311,0.0,1.0
2025-10-03,30.3586,30.4,30.25,30.25,1782,30.3586,30.4,30.25,30.25,1782,0.0,1.0
2025-10-06,30.44,30.52,30.33,30.49,8085,30.44,30.52,30.33,30.49,8085,0.0,1.0
2025-10-07,30.1774,30.37,30.1684,30.37,1107,30.1774,30.37,30.1684,30.37,1107,0.0,1.0
2025-10-08,30.4043,30.4043,30.3,30.3,421,30.4043,30.4043,30.3,30.3,421,0.0,1.0
2025-10-09,30.1095,30.26,30.1095,30.26,307,30.1095,30.26,30.1095,30.26,307,0.0,1.0
2025-10-10,29.3204,29.5496,29.3204,29.5496,3204,29.3204,29.5496,29.3204,29.5496,3204,0.0,1.0
2025-10-13,29.7761,29.79,29.69,29.69,1723,29.7761,29.79,29.69,29.69,1723,0.0,1.0
2025-10-14,29.786,29.94,29.786,29.86,1712,29.786,29.94,29.786,29.86,1712,0.0,1.0
2025-10-15,29.971,30.03,29.971,30.02,2039,29.971,30.03,29.971,30.02,2039,0.0,1.0
2025-10-16,30.0522,30.23,30.0505,30.19,6126,30.0522,30.23,30.0505,30.19,6126,0.0,1.0
2025-10-17,30.0351,30.0352,29.8,29.89,949,30.0351,30.0352,29.8,29.89,949,0.0,1.0
2025-10-20,30.318,30.37,30.22,30.25,8096,30.318,30.37,30.22,30.25,8096,0.0,1.0
2025-10-21,30.1246,30.2216,30.1246,30.2216,1275,30.1246,30.2216,30.1246,30.2216,1275,0.0,1.0
2025-10-22,30.0474,30.1752,29.99,30.1752,774,30.0474,30.1752,29.99,30.1752,774,0.0,1.0
2025-10-23,30.295,30.306,30.23,30.23,7714,30.295,30.306,30.23,30.23,7714,0.0,1.0
2025-10-24,30.4978,30.54,30.4978,30.54,565,30.4978,30.54,30.4978,30.54,565,0.0,1.0
2025-10-27,30.77,30.83,30.74,30.82,5886,30.77,30.83,30.74,30.82,5886,0.0,1.0
2025-10-28,30.91,30.93,30.7896,30.7896,2739,30.91,30.93,30.7896,30.7896,2739,0.0,1.0
2025-10-29,30.8467,31.06,30.8228,31.01,1512,30.8467,31.06,30.8228,31.01,1512,0.0,1.0
2025-10-30,30.7,30.735,30.56,30.6,4414,30.7,30.735,30.56,30.6,4414,0.0,1.0
2025-10-31,30.6056,30.66,30.54,30.5696,954,30.6056,30.66,30.54,30.5696,954,0.0,1.0
2025-11-03,30.7,30.72,30.58,30.63,4699,30.7,30.72,30.58,30.63,4699,0.0,1.0
2025-11-04,30.1853,30.3315,30.1795,30.23,792,30.1853,30.3315,30.1795,30.23,792,0.0,1.0
2025-11-05,30.4382,30.45,30.22,30.22,2719,30.4382,30.45,30.22,30.22,2719,0.0,1.0
2025-11-06,30.1339,30.15,30.05,30.134,1096,30.1339,30.15,30.05,30.134,1096,0.0,1.0
2025-11-07,30.0787,30.0787,29.746,29.89,2633,30.0787,30.0787,29.746,29.89,2633,0.0,1.0
2025-11-10,30.466,30.466,30.398,30.41,1758,30.466,30.466,30.398,30.41,1758,0.0,1.0
2025-11-11,30.5195,30.58,30.47,30.51,1973,30.5195,30.58,30.47,30.51,1973,0.0,1.0
2025-11-12,30.64,30.65,30.53,30.57,6256,30.64,30.65,30.53,30.57,6256,0.0,1.0
2025-11-13,30.178,30.54,30.165,30.54,1691,30.178,30.54,30.165,30.54,1691,0.0,1.0
2025-11-14,30.0613,30.17,29.79,29.79,3706,30.0613,30.17,29.79,29.79,3706,0.0,1.0
2025-11-17,29.732,30.05,29.6061,30.05,1443,29.732,30.05,29.6061,30.05,1443,0.0,1.0
2025-11-18,29.4598,29.51,29.34,29.34,1863,29.4598,29.51,29.34,29.34,1863,0.0,1.0
2025-11-19,29.37,29.51,29.27,29.4205,3949,29.37,29.51,29.27,29.4205,3949,0.0,1.0
2025-11-20,28.9637,29.64,28.9637,29.62,1855,28.9637,29.64,28.9637,29.62,1855,0.0,1.0
2025-11-21,29.1514,29.2323,28.95,28.995,9117,29.1514,29.2323,28.95,28.995,9117,0.0,1.0
2025-11-24,29.288,29.288,29.12,29.12,3039,29.288,29.288,29.12,29.12,3039,0.0,1.0
2025-11-25,29.6,29.6,29.3,29.3,5982,29.6,29.6,29.3,29.3,5982,0.0,1.0
2025-11-26,29.8503,29.9,29.72,29.72,966,29.8503,29.9,29.72,29.72,966,0.0,1.0