date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.1531,25.36,25.1531,25.28,10100,24.9422405184477,25.1474060671581,24.9422405184477,25.0680767104794,10185.3845011278,0.0,1.0
2024-12-23,25.37,25.45,25.12,25.17,1826923,25.1573222367429,25.2366515934217,24.9094179971219,24.9589988450461,1842367.64445089,0.0,1.0
2024-12-24,25.3677,25.3677,25.1801,25.31,174327,25.1550415177384,25.1550415177384,24.9690141763268,25.0978252192339,175800.744943377,0.0,1.0
2024-12-26,25.5068,25.5068,25.4,25.4,6991,25.2929754366636,25.2929754366636,25.1870707454975,25.1870707454975,7050.10129182025,0.0,1.0
2024-12-27,25.2952,25.35,25.135,25.31,36261,25.0831492882483,25.1374898975733,24.9242922514992,25.0978252192339,36567.5472668709,0.0,1.0
2024-12-30,25.2254,25.265,24.93,24.93,14431,25.0139344245461,25.0532024561021,24.7210107750099,24.7210107750099,14552.9983896808,0.0,1.0
2024-12-31,25.2126,25.2357,25.18,25.18,1920,25.0012417274775,25.0241480792185,24.968915014631,24.968915014631,1936.23150912529,0.0,1.0
2025-01-02,25.1873,25.1885,25.15,25.1885,1302,24.9761538184279,24.9773437587781,24.9391665058764,24.9773437587781,1313.00699212559,0.0,1.0
2025-01-03,25.4164,25.4164,25.24,25.24,104806,25.2033332636166,25.2033332636166,25.02841203214,25.02841203214,105692.020596555,0.0,1.0
2025-01-06,25.4561,25.647,25.4561,25.49,2691,25.2427004568684,25.4320001342431,25.2427004568684,25.276316271761,2713.74947450842,0.0,1.0
2025-01-07,25.2514,25.3091,25.235,25.245,19077,25.0397164654667,25.0969327639713,25.0234539473476,25.0333701169324,19238.2752601996,0.0,1.0
2025-01-08,25.1808,25.188,25.13,25.188,3434,24.9697083081977,24.9768479502988,24.9193341667068,24.9768479502988,3463.03073038347,0.0,1.0
2025-01-10,24.7755,24.81,24.72,24.72,5390,24.5678059549241,24.6020167399918,24.5127712137283,24.5127712137283,5435.56658030485,0.0,1.0
2025-01-13,24.8223,24.8223,24.601,24.601,347230,24.6142136285812,24.6142136285812,24.3947687956686,24.3947687956686,350165.451517486,0.0,1.0
2025-01-14,25.0626,25.1,24.87,25.017,7069,24.8524991837049,24.8895856579522,24.6615137575009,24.807281450398,7128.76069687848,0.0,1.0
2025-01-15,25.4589,25.5,25.4,25.4,28063,25.2454769843522,25.2862324413459,25.1870707454975,25.1870707454975,28300.2421044703,0.0,1.0
2025-01-16,25.5112,25.53,25.46,25.46,23798,25.2973385512809,25.3159809501004,25.2465677630065,25.2465677630065,23999.1861740436,0.0,1.0
2025-01-17,25.6248,25.7,25.61,25.6761,10373,25.4099862377647,25.4845558330427,25.3953103067791,25.460856187735,10460.6924188316,0.0,1.0
2025-01-21,26.08,26.08,25.941,25.941,8276,25.8613702772667,25.8613702772667,25.7235355200374,25.7235355200374,8345.9645674588,0.0,1.0
2025-01-22,25.9277,25.97,25.9105,25.9105,4928,25.7103470144896,25.7522924118334,25.6932912028036,25.6932912028036,4969.66087342157,0.0,1.0
2025-01-23,25.9644,25.98,25.955,25.98,1080,25.7467393568659,25.7622085814183,25.7374181574562,25.7622085814183,1089.13022388298,0.0,1.0
2025-01-24,25.9747,26.07,25.91,25.91,10699,25.7569530115383,25.8514541076819,25.6927953943244,25.6927953943244,10789.4483938185,0.0,1.0
2025-01-27,25.8093,25.91,25.77,25.91,6328,25.592939566605,25.6927953943244,25.5539690201366,25.6927953943244,6381.49634882544,0.0,1.0
2025-01-28,25.8452,25.86,25.8,25.8499,3259,25.6285386154146,25.6432145464002,25.5837175288911,25.6331992151195,3286.55129595798,0.0,1.0
2025-01-29,25.8158,25.8815,25.799,25.8815,4909,25.5993850768352,25.6645343110076,25.5827259119327,25.6645343110076,4950.50024911252,0.0,1.0
2025-01-30,26.1033,26.24,26.1033,26.1799,53483,25.8844749523994,26.0200289906242,25.8844749523994,25.9604328114193,53935.1405221603,0.0,1.0
2025-01-31,25.8673,25.93,25.85,25.93,5000,25.6504533501971,25.7126277334941,25.6332983768153,25.7126277334941,5042.26955501378,0.0,1.0
2025-02-03,25.5512,25.6301,25.5381,25.5381,7598,25.3370032296203,25.4152418076447,25.3240130474641,25.3240130474641,7662.23281579892,0.0,1.0
2025-02-04,25.8418,25.8418,25.77,25.77,11549,25.6251671177558,25.6251671177558,25.5539690201366,25.5539690201366,11646.6342181708,0.0,1.0
2025-02-05,26.0746,26.08,25.94,25.94,1134,25.8560155456909,25.8613702772667,25.7225439030789,25.7225439030789,1143.58673507712,0.0,1.0
2025-02-06,26.0862,26.16,26.025,26.16,3867,25.8675183024093,25.9406996339454,25.8068313445501,25.9406996339454,3899.69127384765,0.0,1.0
2025-02-07,25.86,26.11,25.85,26.11,253868,25.6432145464002,25.8911187860212,25.6332983768153,25.8911187860212,256014.177478447,0.0,1.0
2025-02-10,25.946,25.98,25.92,25.92,3700,25.7284936048298,25.7622085814183,25.7027115639092,25.7027115639092,3731.2794707102,0.0,1.0
2025-02-11,25.9383,25.96,25.896,25.896,1087,25.7208581542495,25.7423762422486,25.6789127569056,25.6789127569056,1096.18940125999,0.0,1.0
2025-02-12,25.7936,25.8499,25.6905,25.6905,1804,25.5773711803568,25.6331992151195,25.4751354719371,25.4751354719371,1819.25085544897,0.0,1.0
2025-02-13,26.1029,26.1029,25.9299,25.9299,4019,25.884078305616,25.884078305616,25.7125285717982,25.7125285717982,4052.97626832007,0.0,1.0
2025-02-14,26.1359,26.1746,26.1359,26.1746,1962,25.916801665246,25.9551772415393,25.916801665246,25.9551772415393,1978.5865733874,0.0,1.0
2025-02-18,26.274,26.274,26.23,26.2685,1581,26.0537439672126,26.0537439672126,26.0101128210393,26.048290073941,1594.36563329536,0.0,1.0
2025-02-19,26.0965,26.15,26.05,26.05,3096,25.8777319570817,25.9307834643606,25.8316217685122,25.8316217685122,3122.17330846453,0.0,1.0
2025-02-20,25.9782,25.9782,25.87,25.9349,8305,25.760423670893,25.760423670893,25.653130715985,25.7174866565906,8375.20973087788,0.0,1.0
2025-02-21,25.4653,25.73,25.435,25.73,3221,25.2518233328865,25.5143043417972,25.2217773390444,25.5143043417972,3248.23004733987,0.0,1.0
2025-02-24,25.4076,25.51,25.405,25.405,1366,25.194607034382,25.2961486109307,25.1920288302899,25.1920288302899,1377.54804242976,0.0,1.0
2025-02-25,25.4133,25.5,25.4133,25.45,8454,25.2002592510453,25.2862324413459,25.2002592510453,25.2366515934217,8525.46936361729,0.0,1.0
2025-02-26,25.3927,25.56,25.38,25.56,872,25.1798319417005,25.3457294588549,25.1672384063278,25.3457294588549,879.371810394404,0.0,1.0
2025-02-27,25.1125,25.375,25.1125,25.375,2487,24.9019808699333,25.1622803215354,24.9019808699333,25.1622803215354,2508.02487666385,0.0,1.0
2025-02-28,25.1855,25.1855,25.01,25.1844,12841,24.9743689079026,24.9743689079026,24.8003401316887,24.9732781292483,12949.5566711864,0.0,1.0
2025-03-03,24.9113,25.36,24.9113,25.36,2878,24.7024675378863,25.1474060671581,24.7024675378863,25.1474060671581,2902.33035586593,0.0,1.0
2025-03-04,24.6889,24.88,24.68,24.68,4765,24.4819319263194,24.6714299270857,24.4731065353889,24.4731065353889,4805.28288592813,0.0,1.0
2025-03-05,25.1221,25.1699,24.9599,24.9599,806,24.9115003927347,24.9588996833503,24.7506601220686,24.7506601220686,812.813852268221,0.0,1.0
2025-03-06,24.856,25.0999,24.824,25.0789,2945,24.6476311200821,24.8894864962564,24.6158993774106,24.8686625401282,2969.89676790311,0.0,1.0
2025-03-07,25.1099,25.1199,25.07,25.07,2270,24.8994026658412,24.9093188354261,24.8598371491977,24.8598371491977,2289.19037797626,0.0,1.0
2025-03-10,24.526,24.69,24.36,24.69,10666,24.3203975237823,24.4830227049737,24.155789108674,24.4830227049737,10756.1694147554,0.0,1.0
2025-03-11,24.4808,24.57,24.35,24.35,2626,24.2755764372588,24.3640286699556,24.1458729390891,24.1458729390891,2648.19997029324,0.0,1.0
2025-03-12,24.5211,24.5601,24.39,24.39,9567,24.3155386006858,24.3542116620666,24.1855376174285,24.1855376174285,9647.87856656334,0.0,1.0
2025-03-13,24.2201,24.4546,24.18,24.4546,1378,24.017061896182,24.2495960729466,23.9772980561468,24.2495960729466,1389.6494893618,0.0,1.0
2025-03-14,24.7957,24.7957,24.67,24.735,6123,24.5878366174855,24.5878366174855,24.463190365804,24.5276454681055,6174.76329706987,0.0,1.0
2025-03-17,25.09,25.12,24.9506,24.9506,3047,24.8796694883674,24.9094179971219,24.7414380843547,24.7414380843547,3072.75906682539,0.0,1.0
2025-03-18,24.9988,25.025,24.9988,25.01,1603,24.7892340217536,24.8152143860659,24.7892340217536,24.8003401316887,1616.55161933742,0.0,1.0
2025-03-19,25.2356,25.3042,25.09,25.1191,709,25.0240489175227,25.0920738408747,24.8796694883674,24.9085255418593,714.993822900953,0.0,1.0
2025-03-20,25.0779,25.22,25.05,25.22,13059,24.8676709231697,25.0085796929703,24.840004810028,25.0085796929703,13169.399623785,0.0,1.0
2025-03-21,24.9173,24.94,24.86,24.86,34528,24.7084172396372,24.7309269445948,24.651597587916,24.651597587916,34819.8966391031,0.0,1.0
2025-03-24,25.2751,25.2751,25.21,25.234,1375,25.0632177873828,25.0632177873828,24.9986635233855,25.0224623303891,1386.62412762879,0.0,1.0
2025-03-25,25.2672,25.32,25.21,25.26,31102,25.0553840134108,25.1077413888187,24.9986635233855,25.0482443713097,31364.9335400077,0.0,1.0
2025-03-26,25.116,25.29,25.04,25.23,2589,24.905451529288,25.0779928800642,24.8300886404432,25.0184958625552,2610.88717558613,0.0,1.0
2025-03-27,25.0689,25.1605,25.01,25.01,1093,24.8587463705434,24.9495784839405,24.8003401316887,24.8003401316887,1102.24012472601,0.0,1.0
2025-03-28,24.6802,24.6949,24.62,24.6949,3316,24.4770730032228,24.4916520168916,24.4173684710556,24.4916520168916,3343.51836877001,0.0038,1.0
2025-03-31,24.617,24.64,24.58,24.58,35410,24.4143931621436,24.4372038638022,24.3776976855624,24.3776976855624,35703.8556809849,0.0,1.0
2025-04-01,24.651,24.651,24.445,24.445,1437,24.4481133298128,24.4481133298128,24.2438087845229,24.2438087845229,1448.92517971125,0.0,1.0
2025-04-02,24.8948,24.8948,24.6895,24.6895,7551,24.6899067673938,24.6899067673938,24.48629646085,24.48629646085,7613.6632094639,0.0,1.0
2025-04-03,23.6464,23.861,23.6464,23.861,3819,23.4517815521514,23.6646153163224,23.4517815521514,23.6646153163224,3850.69259660214,0.0,1.0
2025-04-04,22.2935,22.43,22.1763,22.1763,5119,22.1100164098082,22.2453929653037,21.9937810083132,21.9937810083132,5161.48085938892,0.0,1.0
2025-04-07,21.9567,22.13,21.7901,21.7901,7715,21.7759883959556,21.9478620741048,21.6107595743764,21.6107595743764,7779.02419030777,0.0,1.0
2025-04-08,21.6142,22.7206,21.435,22.51,21324,21.4363072951702,22.5336012219117,21.2585821761607,22.3247345362901,21500.9607043581,0.0,1.0
2025-04-09,23.3947,23.3947,21.48,21.48,2227,23.2021531344356,23.2021531344356,21.3032118098405,21.3032118098405,2245.48112402015,0.0,1.0
2025-04-10,22.6797,22.8159,22.5763,22.639,5883,22.4930378437449,22.6281168683492,22.390488863245,22.4526728195056,5931.82103844208,0.0,1.0
2025-04-11,23.194,23.194,22.5939,22.79,9651,23.0031049682235,23.0031049682235,22.407944008862,22.6024300347423,9731.09040319644,0.0,1.0
2025-04-14,23.4919,23.59,23.4,23.4,13822,23.298553143184,23.3958457446061,23.2074095135134,23.2074095135134,13936.7041294147,0.0,1.0
2025-04-15,23.5047,23.59,23.49,23.5899,5831,23.3112477945418,23.3958457446061,23.2966687808731,23.3957465676423,5879.38950793063,0.0,1.0
2025-04-16,23.3861,23.605,23.22,23.47,1836,23.1936239155545,23.410722289166,23.0288909787941,23.2768333881265,1851.23634652043,0.0,1.0
2025-04-17,23.6588,23.81,23.6588,23.79,18380,23.4640794956543,23.6140350648186,23.4640794956543,23.594199672072,18532.5294384779,0.0,1.0
2025-04-21,23.3554,23.3554,23.146,23.3507,3903,23.1631765876885,23.1631765876885,22.9555000256317,23.1585152703931,3935.38968435143,0.0,1.0
2025-04-22,23.8741,23.9,23.675,23.675,875,23.6776074985714,23.7032943321782,23.4801461637791,23.4801461637791,882.261330721881,0.0,1.0
2025-04-23,24.0059,24.05,23.951,24.0499,2154,23.8083227367714,23.8520597777777,23.7538745836821,23.851960600814,2171.87532157136,0.0,1.0
2025-04-24,24.3958,24.3958,24.3958,24.3958,291,24.1950137183663,24.1950137183663,24.1950137183663,24.1950137183663,293.414911131505,0.0,1.0
2025-04-25,24.3762,24.3762,24.3,24.3,663,24.1755750334746,24.1755750334746,24.1000021871101,24.1000021871101,668.502014021266,0.0,1.0
2025-04-28,24.5823,24.5823,24.405,24.405,1515,24.3799787557282,24.3799787557282,24.2041379990297,24.2041379990297,1527.57247547846,0.0,1.0
2025-04-29,24.661,24.75,24.65,24.73,5200,24.4580310261861,24.5462985239084,24.4471215601755,24.5264631311618,5243.15305114718,0.0,1.0
2025-04-30,24.6083,24.6083,24.29,24.29,1966,24.4057647662988,24.4057647662988,24.0900844907368,24.0900844907368,1982.31517279911,0.0,1.0
2025-05-01,24.6206,24.67,24.6206,24.67,1455,24.417963532838,24.4669569529221,24.417963532838,24.4669569529221,1467.07455565753,0.0,1.0
2025-05-02,25.0278,25.13,24.97,25.01,10913,24.8218121291586,24.9231709860937,24.7644878441209,24.8041586296141,11003.5633167633,0.0,1.0
2025-05-05,25.0254,25.19,25.0254,25.1,2691,24.819431882029,24.9826771643335,24.819431882029,24.8934178969738,2713.33170396867,0.0,1.0
2025-05-06,25.0169,25.02,25.0169,25.02,3280,24.8110018401117,24.8140763259874,24.8110018401117,24.8140763259874,3307.21961687745,0.0,1.0
2025-05-07,24.9755,25.08,24.94,25.003,3668,24.7699425771263,24.8735825042272,24.7347347550011,24.7972162421528,3698.43949838612,0.0,1.0
2025-05-08,25.2297,25.35,25.2297,25.24,4925,25.0220504189355,25.1413603063062,25.0220504189355,25.0322656461999,4965.87091863458,0.0,1.0
2025-05-09,25.2721,25.37,25.27,25.37,3383,25.0641014515582,25.1611956990528,25.0620187353198,25.1611956990528,3411.07437923672,0.0,1.0
2025-05-12,25.8856,25.94,25.84,25.84,7941,25.67255212406,25.7265043923307,25.6273274285977,25.6273274285977,8006.89968829994,0.0,1.0
2025-05-13,26.0583,26.1246,25.84,25.84,7630,25.8438307404268,25.9095850673817,25.6273274285977,25.6273274285977,7693.3188038948,0.0,1.0
2025-05-14,25.9014,25.9531,25.9014,25.9531,2541,25.6882220843298,25.7394965745797,25.6882220843298,25.7394965745797,2562.08690441634,0.0,1.0
2025-05-15,26.0119,26.0119,25.86,25.86,6060,25.7978126292547,25.7978126292547,25.6471628213443,25.6471628213443,6110.28990191383,0.0,1.0
2025-05-16,26.1801,26.24,26.14,26.24,39820,25.9646282822535,26.0240352835296,25.9248583197966,26.0240352835296,40150.4527878233,0.0,1.0
2025-05-19,26.1678,26.1678,26.01,26.01,503,25.9524295157144,25.9524295157144,25.7959282669438,25.7959282669438,507.174227832121,0.0,1.0
2025-05-20,26.1898,26.225,26.15,26.225,4217,25.9742484477356,26.0091587389696,25.9347760161699,26.0091587389696,4251.99546474763,0.0,1.0
2025-05-21,25.7322,26.0,25.73,26.0,6041,25.5204146616936,25.7860105705705,25.5182327684915,25.7860105705705,6091.13222730387,0.0,1.0
2025-05-22,25.7142,25.84,25.7142,25.76,1709,25.5025628082217,25.6273274285977,25.5025628082217,25.5479858576114,1723.18241623279,0.0,1.0
2025-05-23,25.7521,25.81,25.7,25.75,2640,25.5401508774765,25.5975743394778,25.4884796793716,25.5380681612381,2661.90847212087,0.0,1.0
2025-05-27,26.26,26.27,26.153,26.153,3215,26.0438706762762,26.0537883726495,25.9377513250819,25.9377513250819,3241.68020373811,0.0,1.0
2025-05-28,26.0139,26.1076,26.0139,26.1076,18906,25.7997961685294,25.8927249835471,25.7997961685294,25.8927249835471,19062.8945355747,0.0,1.0
2025-05-29,26.1019,26.12,25.96,26.01,2947,25.8870718966144,25.90502292705,25.7463397850773,25.7959282669438,2971.45616187129,0.0,1.0
2025-05-30,26.1089,26.1325,26.0076,26.0076,2406,25.8940142840757,25.9174200475166,25.7935480198142,25.7935480198142,2425.96658481925,0.0,1.0
2025-06-02,26.2,26.22,26.04,26.04,4876,25.9843644980364,26.004199890783,25.8256813560637,25.8256813560637,4916.46428411416,0.0,1.0
2025-06-03,26.36,26.3932,26.29,26.29,3428,26.1430476400091,26.1759743919685,26.0736237653961,26.0736237653961,3456.44781910241,0.0,1.0
2025-06-04,26.3924,26.4488,26.3924,26.4488,6945,26.1751809762586,26.231116783804,26.1751809762586,26.231116783804,7002.63421927254,0.0,1.0
2025-06-05,26.35,26.448,26.35,26.448,1425,26.1331299436358,26.2303233680941,26.1331299436358,26.2303233680941,1436.82559574707,0.0,1.0
2025-06-06,26.54,26.58,26.47,26.58,325412,26.3215661747285,26.3612369602217,26.2521423001154,26.3612369602217,328112.484746135,0.0,1.0
2025-06-09,26.64,26.7349,26.63,26.63,2738,26.4207431384614,26.514862077044,26.4108254420881,26.4108254420881,2760.72174116173,0.0,1.0
2025-06-10,26.73,26.7884,26.69,26.7884,4393,26.5100024058211,26.5679217526412,26.4703316203279,26.5679217526412,4429.45602955568,0.0,1.0
2025-06-11,26.68,26.8709,26.68,26.75,5204,26.4604139239546,26.6497427477208,26.4604139239546,26.5298377985677,5247.18624580191,0.0,1.0
2025-06-12,26.72,26.7699,26.7,26.7699,6019,26.5000847094478,26.5495740143506,26.4802493167012,26.5495740143506,6068.94965670286,0.0,1.0
2025-06-13,26.3407,26.4719,26.3407,26.4719,757,26.1239064860087,26.2540266624263,26.1239064860087,26.2540266624263,763.282088407387,0.0,1.0
2025-06-16,26.5519,26.7,26.52,26.7,13141,26.3333682334127,26.4802493167012,26.3017307819819,26.4802493167012,13250.0527394471,0.0,1.0
2025-06-17,26.3014,26.52,26.27,26.52,8596,26.0849299392616,26.3017307819819,26.0537883726495,26.3017307819819,8667.33531301177,0.0,1.0
2025-06-18,26.3752,26.56,26.34,26.55,2744,26.1581225384965,26.3414015674751,26.1232122472625,26.3314838711018,2766.77153314382,0.0,1.0
2025-06-20,26.35,26.3716,26.325,26.3716,1750,26.1331299436358,26.1545521678022,26.1083357027026,26.1545521678022,1764.52266144377,0.0,1.0
2025-06-23,26.5455,26.5455,26.52,26.52,518,26.3270209077338,26.3270209077338,26.3017307819819,26.3017307819819,522.298707787353,0.0,1.0
2025-06-24,26.7992,26.85,26.79,26.81,27877,26.5786328647243,26.6290147623007,26.5695085840609,26.5893439768075,28108.3418474673,0.0,1.0
2025-06-25,26.6,26.6696,26.6,26.63,1673,26.3810723529682,26.4500995197264,26.3810723529682,26.4108254420881,1686.88366434024,0.0,1.0
2025-06-26,27.0228,27.0228,26.86,26.86,2267,26.8003925556312,26.8003925556312,26.638932458674,26.638932458674,2285.81307056744,0.0,1.0
2025-06-27,26.9265,27.0,26.8,27.0,2157,26.9125617016132,26.986023654896,26.7861271833782,26.986023654896,2158.11713295649,0.2094,1.0
2025-06-30,26.9811,26.99,26.92,26.9395,3023,26.9671334383376,26.9760288313201,26.9060650662889,26.9255549722619,3024.56564345269,0.0,1.0
2025-07-01,27.1881,27.19,27.0275,27.0275,989,27.1740262863584,27.1759253028378,27.0135094197297,27.0135094197297,989.512213488162,0.0,1.0
2025-07-02,27.4194,27.4194,27.31,27.4,1123,27.4052065556687,27.4052065556687,27.2958631857485,27.3858165979315,1123.58161349566,0.0,1.0
2025-07-03,27.5567,27.6,27.5284,27.55,7105,27.5424354833656,27.5857130694492,27.5141501326459,27.5357389515698,7108.67975412881,0.0,1.0
2025-07-07,27.2245,27.49,27.21,27.49,1294,27.2104074441746,27.4757700101145,27.1959149499896,27.4757700101145,1294.67017619179,0.0,1.0
2025-07-08,27.42,27.4715,27.405,27.42,11605,27.4058062450832,27.4572795864991,27.3908140097194,27.4058062450832,11611.0103513955,0.0,1.0
2025-07-09,27.6389,27.6389,27.45,27.45,1290,27.6245929331594,27.6245929331594,27.4357907158109,27.4357907158109,1290.66810454978,0.0,1.0
2025-07-10,27.76,27.81,27.76,27.81,2801,27.7456302466634,27.7956043645429,27.7456302466634,27.7956043645429,2802.45066732087,0.0,1.0
2025-07-11,27.5578,27.5578,27.5578,27.5578,255,27.543534913959,27.543534913959,27.543534913959,27.543534913959,255.132067178444,0.0,1.0
2025-07-14,27.6102,27.6102,27.6102,27.6102,281,27.5959077894966,27.5959077894966,27.5959077894966,27.5959077894966,281.145532851541,0.0,1.0
2025-07-15,27.2085,27.479,27.2085,27.43,3608,27.1944157264532,27.464775704181,27.1944157264532,27.4158010686591,3609.86862109736,0.0,1.0
2025-07-16,27.3018,27.31,27.29,27.31,7531,27.2876674304163,27.2958631857485,27.2758735385967,27.2958631857485,7534.90038400337,0.0,1.0
2025-07-17,27.5285,27.55,27.52,27.55,1498,27.5142500808816,27.5357389515698,27.5057544808421,27.5357389515698,1498.77582993455,0.0,1.0
2025-07-18,27.4234,27.4234,27.4132,27.4132,501,27.409204485099,27.409204485099,27.3990097650516,27.3990097650516,501.259473162356,0.0,1.0
2025-07-21,27.4549,27.59,27.4549,27.59,1283,27.4406881793631,27.5757182458733,27.4406881793631,27.5757182458733,1283.66447917625,0.0,1.0
2025-07-22,27.7615,27.7999,27.66,27.68,4055,27.7471294701998,27.7855095927312,27.6456820109045,27.6656716580563,4057.10012709251,0.0,1.0
2025-07-23,28.1445,28.1445,28.0299,28.03,1679,28.1299312131563,28.1299312131563,28.0153905349766,28.0154904832124,1679.86957173571,0.0,1.0
2025-07-24,27.86,27.9102,27.86,27.91,1437,27.8455784824223,27.8957524967732,27.8455784824223,27.8955526003017,1437.74423739382,0.0,1.0
2025-07-25,27.9318,27.9318,27.78,27.78,753,27.9173413156972,27.9173413156972,27.7656198938152,27.7656198938152,753.389986609287,0.0,1.0
2025-07-28,27.7218,27.74,27.71,27.7168,3119,27.7074500206035,27.7256405995116,27.695656128784,27.7024526088156,3120.61536286105,0.0,1.0
2025-07-29,27.6741,27.6741,27.605,27.605,395,27.6597747121465,27.6597747121465,27.5907104812372,27.5907104812372,395.204574648963,0.0,1.0
2025-07-30,27.4659,27.47,27.4659,27.47,411,27.4516824852966,27.4557803629627,27.4516824852966,27.4557803629627,411.212861217021,0.0,1.0
2025-07-31,27.2319,27.38,27.2319,27.38,696,27.2178036136208,27.3658269507797,27.2178036136208,27.3658269507797,696.360465710577,0.0,1.0
2025-08-01,27.0212,27.0212,26.92,26.93,2115,27.0072126808769,27.0072126808769,26.9060650662889,26.9160598898648,2116.09538071533,0.0,1.0
2025-08-04,27.37,27.41,27.185,27.185,2043,27.3558321272038,27.3958114215074,27.1709278910499,27.1709278910499,2044.05809115906,0.0,1.0
2025-08-05,27.5128,27.5128,27.44,27.44,477,27.4985582078675,27.4985582078675,27.425795892235,27.425795892235,477.247043310266,0.0,1.0
2025-08-06,27.5964,27.5964,27.515,27.515,11431,27.5821149329619,27.5821149329619,27.5007570690542,27.5007570690542,11436.9202349678,0.0,1.0
2025-08-07,27.5986,27.64,27.5284,27.64,898,27.5843137941486,27.6256923637528,27.5141501326459,27.6256923637528,898.465083632324,0.0,1.0
2025-08-08,27.6775,27.74,27.6775,27.72,2993,27.6631729521623,27.7256405995116,27.6631729521623,27.7056509523599,2994.55010613759,0.0,1.0
2025-08-11,27.5828,27.69,27.5828,27.675,1172,27.5685219728987,27.6756664816322,27.5685219728987,27.6606742462684,1172.60699111034,0.0,1.0
2025-08-12,28.1639,28.1639,27.93,27.93,885,28.1493211708935,28.1493211708935,27.9155422474535,27.9155422474535,885.458350795777,0.0,1.0
2025-08-13,28.5306,28.5306,28.16,28.16,795,28.5158313514213,28.5158313514213,28.1454231896989,28.1454231896989,795.411738850443,0.0,1.0
2025-08-14,28.2786,28.2786,28.195,28.2495,1345,28.2639617973089,28.2639617973089,28.1804050722145,28.2348768607031,1345.69658962748,0.0,1.0
2025-08-15,28.2059,28.22,28.2,28.22,498,28.1912994299122,28.2053921311542,28.1854024840025,28.2053921311542,498.257919430844,0.0,1.0
2025-08-18,28.2424,28.2424,28.185,28.185,2673,28.2277805359642,28.2277805359642,28.1704102486386,28.1704102486386,2674.3843747764,0.0,1.0
2025-08-19,28.2421,28.2421,28.2,28.21,1296,28.227480691257,28.227480691257,28.1854024840025,28.1953973075784,1296.6712120128,0.0,1.0
2025-08-20,28.1779,28.1799,28.13,28.135,1858,28.1633139238998,28.1653128886149,28.1154387189713,28.1204361307592,1858.96227771588,0.0,1.0
2025-08-21,28.1682,28.2,28.12,28.18,1817,28.1536189450311,28.1854024840025,28.1054438953954,28.1654128368507,1817.94104338523,0.0,1.0
2025-08-22,28.9879,28.99,28.85,28.85,657,28.9728946335466,28.9749935464976,28.8350660164351,28.8350660164351,657.340267200933,0.0,1.0
2025-08-25,28.7805,28.81,28.7805,28.81,910,28.7656019925827,28.7950867221316,28.7656019925827,28.7950867221316,910.47129855837,0.0,1.0
2025-08-26,28.8422,28.88,28.785,28.83,3868,28.827270054046,28.8650504871628,28.7700996631919,28.8150763692834,3870.00327782831,0.0,1.0
2025-08-27,28.9756,28.9756,28.95,28.95,617,28.9606010005483,28.9606010005483,28.935014252194,28.935014252194,617.319550780784,0.0,1.0
2025-08-28,29.0039,29.0199,28.96,28.97,1244,28.9888863512681,29.0048780689895,28.9450090757699,28.9550038993458,1244.6442806666,0.0,1.0
2025-08-29,28.8952,28.8952,28.83,28.86,630,28.8802426189982,28.8802426189982,28.8150763692834,28.845060840011,630.326283617331,0.0,1.0
2025-09-02,28.6988,28.6988,28.56,28.56,1351,28.6839442839677,28.6839442839677,28.5452161327344,28.5452161327344,1351.6996970905,0.0,1.0
2025-09-03,28.6918,28.6918,28.6918,28.6918,186,28.6769479074646,28.6769479074646,28.6769479074646,28.6769479074646,186.096331353689,0.0,1.0
2025-09-04,28.9934,28.9934,28.77,28.77,5401,28.9783917865134,28.9783917865134,28.755107427828,28.755107427828,5403.79723463049,0.0,1.0
2025-09-05,29.1529,29.1529,29.043,29.043,2726,29.1378092225488,29.1378092225488,29.0279661114498,29.0279661114498,2727.41182403309,0.0,1.0
2025-09-08,29.2841,29.2841,29.13,29.13,4492,29.2689413078644,29.2689413078644,29.11492107656,29.11492107656,4494.32645398263,0.0,1.0
2025-09-09,29.1121,29.12,29.05,29.0599,6418,29.0970303423592,29.1049262529841,29.0349624879529,29.044857363293,6421.32394961275,0.0,1.0
2025-09-10,29.0345,29.21,29.01,29.21,2818,29.0194705114103,29.1948796651671,28.9949831936493,29.1948796651671,2819.45947179943,0.0,1.0
2025-09-11,29.5456,29.5456,29.5456,29.5456,223,29.5303059443739,29.5303059443739,29.5303059443739,29.5303059443739,223.115494042325,0.0,1.0
2025-09-12,29.2991,29.35,29.2991,29.35,4789,29.2839335432282,29.3348071952295,29.2839335432282,29.3348071952295,4791.48027340224,0.0,1.0
2025-09-15,29.3671,29.41,29.34,29.41,9476,29.3518983435443,29.3947761366848,29.3248123716536,29.3947761366848,9480.90771993308,0.0,1.0
2025-09-16,29.3536,29.36,29.3,29.32,2157,29.3384053317168,29.3448020188054,29.2848330773501,29.3048227245019,2158.11713295649,0.0,1.0
2025-09-17,29.3047,29.602,29.3047,29.4491,1856,29.2895306444307,29.5866767493419,29.2895306444307,29.4338558968666,1856.96124189487,0.0,1.0
2025-09-18,29.6446,29.6446,29.45,29.53,2015,29.6292546977752,29.6292546977752,29.4347554309884,29.5147140195955,2016.04358966496,0.0,1.0
2025-09-19,29.4088,29.4976,29.36,29.4976,1001,29.3935767578557,29.4823307912096,29.3448020188054,29.4823307912096,1001.51842841421,0.0,1.0
2025-09-22,29.5355,29.5355,29.47,29.47,4628,29.5202111725622,29.5202111725622,29.4547450781402,29.4547450781402,4630.39688981114,0.0,1.0
2025-09-23,29.4905,29.52,29.4905,29.52,3133,29.4752344664707,29.5047191960196,29.4752344664707,29.5047191960196,3134.6226136081,0.0,1.0
2025-09-24,29.27,29.3396,29.27,29.3396,6149,29.2548486066224,29.3244125787106,29.2548486066224,29.3244125787106,6152.18463168727,0.0,1.0
2025-09-25,29.0433,29.1,29.01,29.1,1613,29.028265956157,29.0849366058323,28.9949831936493,29.0849366058323,1613.83538964247,0.0,1.0
2025-09-26,29.3354,29.34,29.1918,29.21,4791,29.3202147528087,29.3248123716536,29.176689086259,29.1948796651671,4793.48130922324,0.0,1.0
2025-09-29,29.3487,29.35,29.31,29.34,3832,29.3487,29.35,29.31,29.34,3832,0.0152,1.0
2025-09-30,29.285,29.29,29.24,29.24,1442,29.285,29.29,29.24,29.24,1442,0.0,1.0
2025-10-01,29.4452,29.4763,29.36,29.39,934,29.4452,29.4763,29.36,29.39,934,0.0,1.0
2025-10-02,29.5191,29.55,29.45,29.45,2954,29.5191,29.55,29.45,29.45,2954,0.0,1.0
2025-10-03,29.7266,29.88,29.71,29.88,1529,29.7266,29.88,29.71,29.88,1529,0.0,1.0
2025-10-06,29.7269,29.82,29.72,29.82,1508,29.7269,29.82,29.72,29.82,1508,0.0,1.0
2025-10-07,29.4189,29.43,29.39,29.43,2797,29.4189,29.43,29.39,29.43,2797,0.0,1.0
2025-10-08,29.5544,29.5544,29.5,29.5,982,29.5544,29.5544,29.5,29.5,982,0.0,1.0
2025-10-09,29.3428,29.45,29.26,29.45,4243,29.3428,29.45,29.26,29.45,4243,0.0,1.0
2025-10-10,28.5229,28.69,28.5229,28.69,458,28.5229,28.69,28.5229,28.69,458,0.0,1.0
2025-10-13,29.0486,29.0599,28.91,28.91,806,29.0486,29.0599,28.91,28.91,806,0.0,1.0
2025-10-14,29.2739,29.33,29.2739,29.33,736,29.2739,29.33,29.2739,29.33,736,0.0,1.0
2025-10-15,29.4297,29.48,29.4297,29.48,1306,29.4297,29.48,29.4297,29.48,1306,0.0,1.0
2025-10-16,29.1344,29.16,29.1344,29.16,942,29.1344,29.16,29.1344,29.16,942,0.0,1.0
2025-10-17,29.1386,29.14,29.0,29.1189,8666,29.1386,29.14,29.0,29.1189,8666,0.0,1.0
2025-10-20,29.5036,29.5036,29.4615,29.4615,436,29.5036,29.5036,29.4615,29.4615,436,0.0,1.0
2025-10-21,29.3937,29.3937,29.3045,29.3045,33396,29.3937,29.3937,29.3045,29.3045,33396,0.0,1.0
2025-10-22,29.2397,29.3,29.16,29.3,3301,29.2397,29.3,29.16,29.3,3301,0.0,1.0
2025-10-23,29.6328,29.6328,29.52,29.52,682,29.6328,29.6328,29.52,29.52,682,0.0,1.0
2025-10-24,29.8173,29.8517,29.81,29.8517,1136,29.8173,29.8517,29.81,29.8517,1136,0.0,1.0
2025-10-27,29.8993,29.9625,29.89,29.9625,2984,29.8993,29.9625,29.89,29.9625,2984,0.0,1.0
2025-10-28,29.6766,29.7225,29.66,29.7225,1389,29.6766,29.7225,29.66,29.7225,1389,0.0,1.0
2025-10-29,29.4024,29.44,29.36,29.44,1663,29.4024,29.44,29.36,29.44,1663,0.0,1.0
2025-10-30,29.2648,29.48,29.2648,29.48,7836,29.2648,29.48,29.2648,29.48,7836,0.0,1.0
2025-10-31,29.267,29.267,29.19,29.21,1472,29.267,29.267,29.19,29.21,1472,0.0,1.0
2025-11-03,29.2598,29.26,29.21,29.25,4884,29.2598,29.26,29.21,29.25,4884,0.0,1.0
2025-11-04,28.8827,28.9,28.8827,28.9,1065,28.8827,28.9,28.8827,28.9,1065,0.0,1.0
2025-11-05,29.1598,29.2187,29.0367,29.0367,570,29.1598,29.2187,29.0367,29.0367,570,0.0,1.0
2025-11-06,28.9014,29.0,28.9014,28.99,2548,28.9014,29.0,28.9014,28.99,2548,0.0,1.0
2025-11-07,29.0716,29.0716,28.78,28.78,1171,29.0716,29.0716,28.78,28.78,1171,0.0,1.0
2025-11-10,29.4203,29.4825,29.2,29.32,7699,29.4203,29.4825,29.2,29.32,7699,0.0,1.0
2025-11-11,29.4859,29.515,29.42,29.42,2821,29.4859,29.515,29.42,29.42,2821,0.0,1.0
2025-11-12,29.6296,29.6296,29.6296,29.6296,267,29.6296,29.6296,29.6296,29.6296,267,0.0,1.0
2025-11-13,29.1275,29.55,29.08,29.55,7141,29.1275,29.55,29.08,29.55,7141,0.0,1.0
2025-11-14,29.0959,29.2,29.0959,29.2,933,29.0959,29.2,29.0959,29.2,933,0.0,1.0
2025-11-17,28.6557,29.0915,28.59,29.0915,3253,28.6557,29.0915,28.59,29.0915,3253,0.0,1.0
2025-11-18,28.5913,28.611,28.591,28.611,1391,28.5913,28.611,28.591,28.611,1391,0.0,1.0
2025-11-19,28.5984,28.61,28.59,28.61,1987,28.5984,28.61,28.59,28.61,1987,0.0,1.0
2025-11-20,28.1459,28.94,28.1459,28.9102,2158,28.1459,28.94,28.1459,28.9102,2158,0.0,1.0
2025-11-21,28.7028,28.82,28.24,28.2401,3395,28.7028,28.82,28.24,28.2401,3395,0.0,1.0
2025-11-24,29.0327,29.0327,28.85,28.85,4405,29.0327,29.0327,28.85,28.85,4405,0.0,1.0
2025-11-25,29.5809,29.62,29.38,29.38,3195,29.5809,29.62,29.38,29.38,3195,0.0,1.0
2025-11-26,29.8286,29.961,29.8286,29.87,1170,29.8286,29.961,29.8286,29.87,1170,0.0,1.0