date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.054,25.21,25.054,25.21,10900,24.7703134961404,24.9245471077552,24.7703134961404,24.9245471077552,11024.8342251523,0.0,1.0
2024-12-23,25.53,25.57,25.1199,25.12,1515001,25.2409237469651,25.2804708268663,24.8354673102776,24.8355661779774,1532351.82348073,0.0,1.0
2024-12-24,25.2273,25.23,25.1361,25.1361,429598,24.9416512198125,24.9443206477058,24.8514838776376,24.8514838776376,434518.048941006,0.0,1.0
2024-12-26,25.26,25.29,25.191,25.191,8142,24.9739809576317,25.0036412675577,24.9057622448021,24.9057622448021,8235.24773038441,0.0,1.0
2024-12-27,25.1905,25.23,25.13,25.1954,42459,24.9052679063033,24.9443206477058,24.8454529479527,24.9101124235912,42945.2693913525,0.0,1.0
2024-12-30,25.0405,25.08,24.9437,24.975,6539,24.7569663566737,24.7960190980762,24.6612624233127,24.6922080133354,6613.88908241017,0.0,1.0
2024-12-31,25.0164,25.11,24.99,25.11,1591,24.7331392410332,24.8256794080021,24.7070381682984,24.8256794080021,1609.22121579975,0.0,1.0
2025-01-02,25.0043,25.1,24.98,25.1,1004,24.7211762493631,24.8157926380268,24.6971513983231,24.8157926380268,1015.49849193146,0.0,1.0
2025-01-03,25.1153,25.14,24.99,25.08,223651,24.830919396089,24.855339717928,24.7070381682984,24.7960190980762,226212.403604545,0.0,1.0
2025-01-06,25.2555,25.3723,25.2555,25.32,2835,24.9695319111428,25.0850093844545,24.9695319111428,25.0333015774836,2867.46835122081,0.0,1.0
2025-01-07,25.1975,25.2877,25.18,25.26,13865,24.912188645286,25.0013673104633,24.8948867978293,24.9739809576317,14023.79142493,0.0,1.0
2025-01-08,25.1282,25.1282,25.03,25.03,1922,24.8436733293571,24.8436733293571,24.7465852481996,24.7465852481996,1944.01205327915,0.0,1.0
2025-01-10,24.7193,24.77,24.71,24.7284,6250,24.4394033050667,24.4895292288416,24.4302086089897,24.4484002657443,6321.57925754147,0.0,1.0
2025-01-13,24.6141,24.6141,24.5366,24.54,8087,24.3353944849265,24.3353944849265,24.2587720176178,24.2621335194094,8179.61783291803,0.0,1.0
2025-01-14,24.7371,24.7371,24.65,24.73,3778,24.4570017556228,24.4570017556228,24.3708879891378,24.4499821489403,3821.26822959866,0.0,1.0
2025-01-15,25.0239,25.03,25.0,25.02,3540,24.7405543185147,24.7465852481996,24.7169249382737,24.7366984782243,3580.54249147148,0.0,1.0
2025-01-16,25.0747,25.1,25.03,25.03,16057,24.7907791099892,24.8157926380268,24.7465852481996,24.7465852481996,16240.8957021349,0.0,1.0
2025-01-17,25.1747,25.25,25.1747,25.25,11960,24.8896468097423,24.9640941876564,24.8896468097423,24.9640941876564,12096.9740672313,0.0,1.0
2025-01-21,25.5202,25.5202,25.37,25.37,2080,25.2312347123893,25.2312347123893,25.0827354273601,25.0827354273601,2103.82157690979,0.0,1.0
2025-01-22,25.495,25.5315,25.495,25.52,3308,25.2063200520515,25.2424067624614,25.2063200520515,25.2310369769898,3345.88546943154,0.0,1.0
2025-01-23,25.62,25.62,25.52,25.52,1805,25.3299046767429,25.3299046767429,25.2310369769898,25.2310369769898,1825.67208957797,0.0,1.0
2025-01-24,25.7177,25.75,25.47,25.47,7975,25.4264984194016,25.4584326864219,25.1816031271132,25.1816031271132,8066.33513262291,0.0,1.0
2025-01-27,25.51,25.51,25.47,25.48,5286,25.2211502070145,25.2211502070145,25.1816031271132,25.1914898970885,5346.53887285825,0.0,1.0
2025-01-28,25.5307,25.5307,25.42,25.4499,4193,25.2416158208634,25.2416158208634,25.1321692772367,25.1617307194629,4241.0210922994,0.0,1.0
2025-01-29,25.5567,25.64,25.5567,25.6,6743,25.2673214227992,25.3496782166935,25.2673214227992,25.3101311367923,6820.22542937631,0.0,1.0
2025-01-30,25.878,25.97,25.81,25.87,23007,25.5849833421059,25.6759416258787,25.5177533062738,25.5770739261256,23270.491836521,0.0,1.0
2025-01-31,25.6337,25.81,25.63,25.81,2668,25.343449551609,25.5177533062738,25.3397914467182,25.5177533062738,2698.5557534593,0.0,1.0
2025-02-03,25.4072,25.48,25.25,25.25,4765,25.1195142116683,25.1914898970885,24.9640941876564,24.9640941876564,4819.5720259496,0.0,1.0
2025-02-04,25.725,25.745,25.69,25.69,8410,25.4337157614836,25.4534893014342,25.39911206657,25.39911206657,8506.31704894779,0.0,1.0
2025-02-05,25.8658,25.88,25.51,25.51,758,25.572921482736,25.5869606961009,25.2211502070145,25.2211502070145,766.681132354627,0.0,1.0
2025-02-06,25.82,25.97,25.82,25.93,6017,25.5276400762491,25.6759416258787,25.5276400762491,25.6363945459775,6085.9107828203,0.0,1.0
2025-02-07,25.68,26.68,25.68,26.68,5235,25.3892252965947,26.3779022941257,25.3892252965947,26.3779022941257,5294.95478611673,0.0,1.0
2025-02-10,25.9969,26.005,25.935,25.952,4251,25.7025370371123,25.7105453207923,25.6413379309651,25.6581454399231,4299.68534780939,0.0,1.0
2025-02-11,26.0278,26.0278,25.9245,25.9245,1679,25.733087156336,25.733087156336,25.630956822491,25.630956822491,1698.22905174594,0.0,1.0
2025-02-12,26.0911,26.1125,25.91,25.91,1861,25.7956704102797,25.8168280980269,25.6166210060268,25.6166210060268,1882.31343972554,0.0,1.0
2025-02-13,26.33,26.34,26.17,26.23,3513,26.0318653449898,26.0417521149652,25.8736770253849,25.9329976452367,3553.23326907891,0.0,1.0
2025-02-14,26.3951,26.42,26.39,26.39,2195,26.0962282175291,26.1208462747676,26.0911859648417,26.0911859648417,2220.13863524856,0.0,1.0
2025-02-18,26.5526,26.559,26.53,26.54,1821,26.2519448446402,26.2582723774244,26.229600744496,26.2394875144713,1841.85533247728,0.0,1.0
2025-02-19,26.4,26.4193,26.355,26.3901,2925,26.101072734817,26.1201542008694,26.0565822699281,26.0912848325415,2958.4990925294,0.0,1.0
2025-02-20,26.5838,26.5838,26.48,26.55,6225,26.2827915669632,26.2827915669632,26.1801668946195,26.2493742844467,6296.29294051129,0.0,1.0
2025-02-21,26.4484,26.56,26.43,26.56,1997,26.1489247014975,26.259261054422,26.1307330447429,26.259261054422,2019.87100436965,0.0,1.0
2025-02-24,26.3154,26.3738,26.3154,26.35,1471,26.0174306608259,26.0751693974817,26.0174306608259,26.0516388849405,1487.84689405496,0.0,1.0
2025-02-25,26.404,26.44,26.34,26.34,5188,26.1050274428071,26.1406198147182,26.0417521149652,26.0417521149652,5247.41651010002,0.0,1.0
2025-02-26,26.4734,26.575,26.44,26.57,1155,26.1736416264358,26.2740912093849,26.1406198147182,26.2691478243973,1168.22784679366,0.0,1.0
2025-02-27,26.02,26.31,26.02,26.24,1972,25.7253754757552,26.0120918050392,25.7253754757552,25.9428844152121,1994.58468733948,0.0,1.0
2025-02-28,25.9648,25.975,25.83,25.95,4145,25.6708005054915,25.6808850108664,25.5375268462244,25.6561680859281,4192.4713636015,0.0,1.0
2025-03-03,25.963,26.3,25.9,26.2245,3404,25.669020886896,26.0022050350639,25.6067342360515,25.9275599217503,3442.98492682738,0.0,1.0
2025-03-04,26.0661,26.18,25.82,25.82,4592,25.7709534853414,25.8835637953602,25.5276400762491,25.5276400762491,4644.59071210086,0.0,1.0
2025-03-05,26.6693,26.67,26.45,26.45,1930,26.3673234502521,26.3680155241504,26.1505065846936,26.1505065846936,1952.1036747288,0.0,1.0
2025-03-06,26.5049,26.68,26.5049,26.68,3241,26.204784951858,26.3779022941257,26.204784951858,26.3779022941257,3278.1181397907,0.0,1.0
2025-03-07,26.7352,26.7352,26.69,26.69,1760,26.4324772643894,26.4324772643894,26.387789064101,26.387789064101,1780.15671892367,0.0,1.0
2025-03-10,26.18,26.28,26.046,26.256,3912,25.8835637953602,25.9824314951133,25.7510810776911,25.9587032471726,3956.80288888035,0.0,1.0
2025-03-11,26.2,26.253,25.31,25.31,2132,25.9033373353108,25.95573721618,25.0234148075083,25.0234148075083,2156.41711633254,0.0,1.0
2025-03-12,26.3457,26.3457,26.34,26.34,4441,26.0473875738511,26.0473875738511,26.0417521149652,26.0417521149652,4491.86135723865,0.0,1.0
2025-03-13,26.2157,26.2841,26.14,26.263,808,25.9188595641721,25.9864850708032,25.844016715459,25.9656239861553,817.253766414958,0.0,1.0
2025-03-14,26.63,26.63,26.59,26.6103,4348,26.3284684442491,26.3284684442491,26.2889213643479,26.3089915073978,4397.79625788644,0.0,1.0
2025-03-17,26.98,27.01,26.8641,26.8641,1592,26.674505393385,26.7041657033109,26.5599177293711,26.5599177293711,1610.23266848096,0.0,1.0
2025-03-18,26.86,26.9558,26.86,26.9558,1151,26.5558641536812,26.6505794100447,26.5558641536812,26.6505794100447,1164.18203606884,0.0,1.0
2025-03-19,27.0381,27.07,26.94,26.94,892,26.7319475269415,26.7634863231627,26.6349583134837,26.6349583134837,902.215791636317,0.0,1.0
2025-03-20,26.84,26.8401,26.81,26.84,4532,26.5360906137306,26.5361894814304,26.5064303038047,26.5360906137306,4583.90355122846,0.0,1.0
2025-03-21,26.71,26.7399,26.7,26.73,26143,26.4075626040516,26.4371240462778,26.3976758340763,26.4273361440022,26442.407444785,0.0,1.0
2025-03-24,26.7827,26.81,26.775,26.81,1314,26.4794394217721,26.5064303038047,26.4718266088911,26.5064303038047,1329.04882310552,0.0,1.0
2025-03-25,26.8269,26.8632,26.79,26.85,19157,26.523138945063,26.5590279200733,26.4866567638541,26.5459773837059,19376.3990138754,0.0,1.0
2025-03-26,26.6102,26.745,26.26,26.26,2613,26.308892639698,26.4421662989652,25.9626579551627,25.9626579551627,2642.92585599293,0.0,1.0
2025-03-27,26.66,26.7201,26.66,26.72,3064,26.3581287541751,26.4175482417267,26.3581287541751,26.4174493740269,3099.09101521712,0.0,1.0
2025-03-28,26.34,26.4,26.34,26.4,2075,26.0417521149652,26.101072734817,26.0417521149652,26.101072734817,2098.76431350376,0.0,1.0
2025-03-31,26.19,26.23,26.01,26.01,11929,25.8934505653355,25.9329976452367,25.7154887057799,25.7154887057799,12065.6190341139,0.0,1.0
2025-04-01,26.3098,26.3098,26.17,26.17,1130,26.0118940696397,26.0118940696397,25.8736770253849,25.8736770253849,1142.9415297635,0.0,1.0
2025-04-02,26.34,26.3601,26.2299,26.23,4784,26.0417521149652,26.0616245226155,25.932898777537,25.9329976452367,4838.78962689252,0.0,1.0
2025-04-03,25.82,26.06,25.82,26.01,5363,25.5276400762491,25.7649225556565,25.5276400762491,25.7154887057799,5424.42072931116,0.0,1.0
2025-04-04,24.32,24.43,24.29,24.36,4096,24.0446245799526,24.153379049681,24.0149642700267,24.0841716598539,4142.91018222237,0.0,1.0
2025-04-07,23.6235,23.74,23.54,23.58,7649,23.3560110511723,23.4711919213847,23.2734565218785,23.3130036017797,7736.60155854955,0.0,1.0
2025-04-08,23.3489,24.24,23.17,23.58,35133,23.0845203476503,23.9655304201502,22.9076460327921,23.3130036017797,35535.3670488327,0.0,1.0
2025-04-09,24.9242,24.96,23.2944,23.2944,2186,24.6419832218608,24.6773778583724,23.0306374512849,23.0306374512849,2211.0355611177,0.0,1.0
2025-04-10,24.5,24.6,24.4,24.44,5967,24.2225864395082,24.3214541392613,24.1237187397551,24.1632658196564,6035.33814875998,0.0,1.0
2025-04-11,25.14,25.14,24.69,24.84,9300,24.855339717928,24.855339717928,24.4104350690391,24.5587366186687,9406.50993522169,0.0,1.0
2025-04-14,25.4336,25.5,25.31,25.475,5077,25.1456152844031,25.2112634370392,25.0234148075083,25.1865465121009,5135.14526248607,0.0,1.0
2025-04-15,25.5504,25.62,25.5504,25.62,1909,25.2610927577147,25.3299046767429,25.2610927577147,25.3299046767429,1930.86316842346,0.0,1.0
2025-04-16,25.36,25.6199,25.309,25.5,1079,25.0728486573848,25.3298058090431,25.0224261305107,25.2112634370392,1091.35744302196,0.0,1.0
2025-04-17,25.6517,25.79,25.6517,25.73,2491,25.3612457375646,25.4979797663231,25.3612457375646,25.4386591464713,2519.52862888572,0.0,1.0
2025-04-21,25.5783,25.59,25.42,25.59,4019,25.2886768459458,25.3002443668169,25.1321692772367,25.3002443668169,4065.02832576946,0.0,1.0
2025-04-22,26.0239,26.0244,25.9085,25.9085,742,25.7292313160456,25.7297256545444,25.6151379905305,25.6151379905305,750.497889455322,0.0,1.0
2025-04-23,26.18,26.35,26.14,26.35,2504,25.8835637953602,26.0516388849405,25.844016715459,26.0516388849405,2532.67751374141,0.0,1.0
2025-04-24,26.51,26.51,26.31,26.31,2521,26.2098272045454,26.2098272045454,26.0120918050392,26.0120918050392,2549.87220932192,0.0,1.0
2025-04-25,26.46,26.46,26.359,26.359,1161,26.1603933546689,26.1603933546689,26.0605369779182,26.0605369779182,1174.2965628809,0.0,1.0
2025-04-28,26.6195,26.6195,26.53,26.56,1683,26.3180873357751,26.3180873357751,26.229600744496,26.259261054422,1702.27486247076,0.0,1.0
2025-04-29,26.69,26.745,26.69,26.74,4556,26.387789064101,26.4421662989652,26.387789064101,26.4372229139775,4608.17841557742,0.0,1.0
2025-04-30,26.7354,26.7354,26.52,26.52,3753,26.4326749997889,26.4326749997889,26.2197139745207,26.2197139745207,3795.98191256849,0.0,1.0
2025-05-01,26.6643,26.71,26.6643,26.7,1920,26.3623800652644,26.4075626040516,26.3623800652644,26.3976758340763,1941.98914791674,0.0,1.0
2025-05-02,27.23,27.23,27.0,27.0,10614,26.9216746427677,26.9216746427677,26.6942789333356,26.6942789333356,10735.5587583272,0.0,1.0
2025-05-05,27.3,27.37,27.3,27.34,4425,26.9908820325949,27.060089422422,26.9908820325949,27.0304291124961,4475.67811433934,0.0,1.0
2025-05-06,27.24,27.26,27.24,27.26,2400,26.931561412743,26.9513349526936,26.931561412743,26.9513349526936,2427.48643489592,0.0,1.0
2025-05-07,27.11,27.15,27.07,27.11,4128,26.803033403064,26.8425804829652,26.7634863231627,26.803033403064,4175.27666802098,0.0,1.0
2025-05-08,27.02,27.54,27.02,27.54,5233,26.7140524732862,27.2281645120023,26.7140524732862,27.2281645120023,5292.93188075431,0.0,1.0
2025-05-09,27.1611,27.21,27.15,27.19,3938,26.8535547976378,26.9019011028171,26.8425804829652,26.8821275628665,3983.10065859172,0.0,1.0
2025-05-12,27.49,27.49,27.4,27.404,7532,27.1787306621257,27.1787306621257,27.089749732348,27.0937044403381,7618.26159484837,0.0,1.0
2025-05-13,27.5748,27.79,27.535,27.79,4592,27.2625704715164,27.475333761385,27.2232211270146,27.475333761385,4644.59071210085,0.0,1.0
2025-05-14,27.57,27.68,27.57,27.67,5081,27.2578248219282,27.3665792916566,27.2578248219282,27.3566925216813,5139.1910732109,0.0,1.0
2025-05-15,27.74,27.74,27.6302,27.66,4146,27.4258999115085,27.4258999115085,27.3173431771796,27.346805751706,4193.4828162827,0.0,1.0
2025-05-16,27.81,27.83,27.81,27.81,22983,27.4951073013356,27.5148808412863,27.4951073013356,27.4951073013356,23246.2169721721,0.0,1.0
2025-05-19,27.95,27.95,27.82,27.82,1026,27.63352208099,27.63352208099,27.504994071311,27.504994071311,1037.750450918,0.0,1.0
2025-05-20,28.01,28.02,27.94,27.94,4384,27.6928427008418,27.7027294708171,27.6236353110147,27.6236353110147,4434.20855440988,0.0,1.0
2025-05-21,27.91,28.1336,27.91,28.13,6091,27.5939750010887,27.8150431777367,27.5939750010887,27.8114839405455,6160.75828122961,0.0,1.0
2025-05-22,27.88,27.9492,27.88,27.93,2131,27.5643146911628,27.632731139392,27.5643146911628,27.6137485410394,2155.40566365134,0.0,1.0
2025-05-23,27.99,28.01,27.87,27.87,2635,27.6730691608912,27.6928427008418,27.5544279211875,27.5544279211875,2665.17781497948,0.0,1.0
2025-05-27,28.2049,28.2238,28.19,28.2238,1436,27.8855358476606,27.904221842914,27.8708045603974,27.904221842914,1452.44605021273,0.0,1.0
2025-05-28,27.9906,28.05,27.97,28.05,6061,27.6736623670897,27.7323897807431,27.6532956209406,27.7323897807431,6130.41470079341,0.0,1.0
2025-05-29,28.1207,28.14,28.03,28.07,2296,27.8022892444685,27.8213707105209,27.7126162407925,27.7521633206937,2322.29535605043,0.0,1.0
2025-05-30,28.0332,28.0332,27.96,28.03,1981,27.7157800071846,27.7157800071846,27.6434088509653,27.7126162407925,2003.68776147034,0.0,1.0
2025-06-02,28.2521,28.2521,28.13,28.13,6889,27.9322014019441,27.9322014019441,27.8114839405455,27.8114839405455,6967.89752083249,0.0,1.0
2025-06-03,28.185,28.1971,28.11,28.11,1950,27.8658611754097,27.8778241670799,27.7917104005949,27.7917104005949,1972.33272835294,0.0,1.0
2025-06-04,28.3864,28.4049,28.36,28.38,2475,28.0649807227125,28.0832712471668,28.0388796499777,28.0586531899283,2503.34538598641,0.0,1.0
2025-06-05,28.4154,28.454,28.4154,28.454,1104,28.0936523556409,28.1318152877456,28.0936523556409,28.1318152877456,1116.64376005212,0.0,1.0
2025-06-06,28.5535,28.56,28.49,28.5,127851,28.2301886489999,28.2366150494839,28.1674076596567,28.177294429632,129315.236744949,0.0,1.0
2025-06-09,28.67,28.7,28.6172,28.62,2098,28.3453695192123,28.3750298291382,28.2931673737426,28.2959356693357,2122.02772517151,0.0,1.0
2025-06-10,28.78,28.78,28.72,28.76,5090,28.4541239889407,28.4541239889407,28.3948033690888,28.43435044899,5148.29414734175,0.0,1.0
2025-06-11,28.7863,28.87,28.73,28.73,2134,28.4603526540251,28.5431049187184,28.4046901390641,28.4046901390641,2158.44002169495,0.0,1.0
2025-06-12,28.9566,28.9671,28.93,28.96,2895,28.6287243467046,28.6391054551787,28.6024255385703,28.6320858484962,2928.1555120932,0.0,1.0
2025-06-13,28.6151,28.655,28.58,28.655,1233,28.2910911520478,28.3305393642493,28.2563885894345,28.3305393642493,1247.12115592778,0.0,1.0
2025-06-16,28.8,28.99,28.8,28.9641,8495,28.4738975288913,28.6617461584222,28.4738975288913,28.6361394241861,8592.29052685034,0.0,1.0
2025-06-17,28.48,28.66,28.48,28.66,4757,28.1575208896814,28.3354827492369,28.1575208896814,28.3354827492369,4811.48040449995,0.0,1.0
2025-06-18,28.45,28.57,28.45,28.57,2714,28.1278605797554,28.2465018194592,28.1278605797554,28.2465018194592,2745.08257679481,0.0,1.0
2025-06-20,28.2734,28.36,28.2734,28.36,1662,27.9532602219915,28.0388796499777,27.9532602219915,28.0388796499777,1681.03435616542,0.0,1.0
2025-06-23,28.42,28.42,28.25,28.25,1337,28.0982002698295,28.0982002698295,27.9301251802493,27.9301251802493,1352.31223477327,0.0,1.0
2025-06-24,28.79,28.83,28.74,28.74,12854,28.464010758916,28.5035578388172,28.4145769090394,28.4145769090394,13001.21276423,0.0,1.0
2025-06-25,28.7082,28.71,28.6799,28.6943,1562,28.3831369805179,28.3849165991135,28.3551574214878,28.3693943702523,1579.88908804476,0.0,1.0
2025-06-26,28.94,28.98,28.94,28.97,1340,28.6123123085456,28.6518593884469,28.6123123085456,28.6419726184715,1355.34659281689,0.0,1.0
2025-06-27,28.7713,28.7713,28.68,28.68,2263,28.7477610572074,28.7477610572074,28.6565357533621,28.6565357533621,2264.85296612956,0.3057,1.0
2025-06-30,28.8421,28.8421,28.7399,28.74,2476,28.8185031329165,28.8185031329165,28.716386746794,28.71648666498,2478.02737257481,0.0,1.0
2025-07-01,28.8651,28.88,28.8484,28.8484,1506,28.8414843157034,28.8563721254218,28.8247979786364,28.8247979786364,1507.23312726077,0.0,1.0
2025-07-02,28.9567,28.9567,28.92,28.92,724,28.9330093741067,28.9330093741067,28.8963393998337,28.8963393998337,724.592818151924,0.0,1.0
2025-07-03,29.05,29.06,29.0,29.03,8359,29.0262330416726,29.0362248602755,28.9762739486576,29.0062494044666,8365.84442946398,0.0,1.0
2025-07-07,28.6806,28.7193,28.6806,28.7193,1914,28.6571352624783,28.6958036004718,28.6571352624783,28.6958036004718,1915.56720157843,0.0,1.0
2025-07-08,28.865,28.9,28.805,28.82,14816,28.8413843975173,28.8763557626278,28.7814334858994,28.7964212138039,14828.1314830648,0.0,1.0
2025-07-09,28.966,28.966,28.95,28.95,567,28.9423017654075,28.9423017654075,28.9263148556427,28.9263148556427,567.464265044393,0.0,1.0
2025-07-10,29.0283,29.04,28.99,29.02,2795,29.0045507953041,29.0162412230696,28.9662821300546,28.9962575858636,2797.28857283788,0.0,1.0
2025-07-11,28.8434,28.8739,28.83,28.854,1595,28.8198020693349,28.850277116074,28.8064130324069,28.830393397054,1596.30600131536,0.0,1.0
2025-07-14,28.8798,28.8798,28.84,28.84,292,28.8561722890497,28.8561722890497,28.8164048510099,28.8164048510099,292.239092403815,0.0,1.0
2025-07-15,28.7868,28.84,28.7868,28.84,5167,28.763248376042,28.8164048510099,28.763248376042,28.8164048510099,5171.23078921407,0.0,1.0
2025-07-16,28.8799,28.89,28.8799,28.89,9329,28.8562722072358,28.8663639440248,28.8562722072358,28.8663639440248,9336.63867477802,0.0,1.0
2025-07-17,28.9676,28.99,28.96,28.99,1278,28.943900456384,28.9662821300546,28.9363066742457,28.9662821300546,1279.04643867149,0.0,1.0
2025-07-18,28.8955,28.8955,28.88,28.8808,783,28.8718594442564,28.8718594442564,28.8563721254218,28.85717147091,783.641127918449,0.0,1.0
2025-07-21,29.0469,29.0709,29.0469,29.06,857,29.0231355779056,29.0471159425528,29.0231355779056,29.0362248602755,857.701719829004,0.0,1.0
2025-07-22,29.1649,29.17,29.0,29.0,2081,29.1410390374209,29.1461348649084,28.9762739486576,28.9762739486576,2082.70394278198,0.0,1.0
2025-07-23,29.6362,29.6497,29.4532,29.47,773,29.6119534481796,29.6254424032936,29.4291031677449,29.4458894229979,773.632939822426,0.0,1.0
2025-07-24,29.4751,29.515,29.4751,29.515,781,29.4509852504855,29.4908526067114,29.4509852504855,29.4908526067114,781.639490299243,0.0,1.0
2025-07-25,29.4041,29.4041,29.2403,29.2403,635,29.3800433384043,29.3800433384043,29.2163773496874,29.2163773496874,635.519944097336,0.0,1.0
2025-07-28,29.0555,29.1,29.0286,29.0824,2127,29.0317285419042,29.0761921346875,29.0048505498622,29.0586065339462,2128.74160802368,0.0,1.0
2025-07-29,29.0551,29.07,29.0551,29.07,1183,29.0313288691601,29.0462166788785,29.0313288691601,29.0462166788785,1183.96865175929,0.0,1.0
2025-07-30,28.8394,28.95,28.8394,28.95,385,28.8158053418937,28.9263148556427,28.8158053418937,28.9263148556427,385.31524169681,0.0,1.0
2025-07-31,28.5933,28.71,28.56,28.71,1029,28.5699066860742,28.6865112091711,28.5366339301263,28.6865112091711,1029.84255508057,0.0,1.0
2025-08-01,28.4688,28.4688,28.15,28.37,2452,28.445508544467,28.445508544467,28.1269693674039,28.3467893766696,2454.00772114436,0.0,1.0
2025-08-04,28.81,28.81,28.73,28.73,1954,28.7864293952009,28.7864293952009,28.706494846377,28.706494846377,1955.59995396251,0.0,1.0
2025-08-05,28.83,28.85,28.79,28.83,1066,28.8064130324069,28.8263966696129,28.7664457579949,28.8064130324069,1066.87285103584,0.0,1.0
2025-08-06,28.9859,28.9859,28.9,28.92,6558,28.9621854844274,28.9621854844274,28.8763557626278,28.8963393998337,6563.36975337061,0.0,1.0
2025-08-07,29.194,29.194,29.1669,29.18,1052,29.1701152295555,29.1701152295555,29.1430374011415,29.1561266835114,1052.86138770142,0.0,1.0
2025-08-08,29.28,29.32,29.26,29.26,4882,29.2560448695412,29.2960121439532,29.2360612323353,29.2360612323353,4885.99742847748,0.0,1.0
2025-08-11,29.19,29.25,29.17,29.17,1897,29.1661185021144,29.2260694137323,29.1461348649084,29.1461348649084,1898.55328181519,0.0,1.0
2025-08-12,29.4876,29.4943,29.34,29.34,806,29.4634750237392,29.4701695422032,29.3159957811591,29.3159957811591,806.659960539296,0.0,1.0
2025-08-13,29.6735,29.6735,29.49,29.49,360,29.6492229315687,29.6492229315687,29.4658730602039,29.4658730602039,360.294771456758,0.0,1.0
2025-08-14,29.51,29.51,29.5038,29.5038,1519,29.4858566974099,29.4858566974099,29.479661769876,29.479661769876,1520.2437717856,0.0,1.0
2025-08-15,29.62,29.63,29.62,29.62,3720,29.5957667020427,29.6057585206457,29.5957667020427,29.5957667020427,3723.04597171983,0.0,1.0
2025-08-18,29.6746,29.6746,29.626,29.626,2971,29.650322031615,29.650322031615,29.6017617932045,29.6017617932045,2973.43268332786,0.0,1.0
2025-08-19,29.5842,29.59,29.5842,29.59,1545,29.559995991444,29.5657912462338,29.559995991444,29.5657912462338,1546.26506083525,0.0,1.0
2025-08-20,29.6585,29.66,29.63,29.64,1581,29.6342352036642,29.6357339764547,29.6057585206457,29.6157503392487,1582.29453798093,0.0,1.0
2025-08-21,29.56,29.61,29.56,29.61,2392,29.5358157904248,29.5857748834397,29.5358157904248,29.5857748834397,2393.95859256823,0.0,1.0
2025-08-22,30.0225,30.0316,29.9605,29.9605,565,29.9979374008129,30.0070299557416,29.9359881254744,29.9359881254744,565.462627425189,0.0,1.0
2025-08-25,29.7773,29.81,29.7773,29.81,892,29.7529380086677,29.7856112554994,29.7529380086677,29.7856112554994,892.730378165077,0.0,1.0
2025-08-26,29.7,29.73,29.69,29.69,2455,29.6757012508666,29.7056767066756,29.6657094322636,29.6657094322636,2457.01017757317,0.0,1.0
2025-08-27,29.6632,29.6632,29.6632,29.6632,240,29.6389313584076,29.6389313584076,29.6389313584076,29.6389313584076,240.196514304505,0.0,1.0
2025-08-28,29.7463,29.76,29.74,29.76,1447,29.7219633709984,29.7356521624845,29.7156685252785,29.7356521624845,1448.18481749425,0.0,1.0
2025-08-29,29.6132,29.62,29.57,29.57,1413,29.5889722653927,29.5957667020427,29.5458076090278,29.5458076090278,1414.15697796777,0.0,1.0
2025-09-02,29.4497,29.4497,29.3607,29.4283,453,29.4256060312339,29.4256060312339,29.3366788456673,29.4042235394235,453.370920749753,0.0,1.0
2025-09-03,29.5167,29.5167,29.47,29.4776,1264,29.4925512158739,29.4925512158739,29.4458894229979,29.4534832051362,1265.03497533706,0.0,1.0
2025-09-04,29.6117,29.6117,29.5,29.51,5828,29.5874734926022,29.5874734926022,29.4758648788069,29.4858566974099,5832.77202236107,0.0,1.0
2025-09-05,29.78,29.79,29.733,29.733,1533,29.7556357996905,29.7656276182935,29.7086742522565,29.7086742522565,1534.25523512003,0.0,1.0
2025-09-08,30.03,30.04,29.94,29.94,4163,30.0054312647651,30.0154230833681,29.9155048973383,29.9155048973383,4166.40870437356,0.0,1.0
2025-09-09,30.03,30.08,30.0292,30.0292,5764,30.0054312647651,30.0553903577801,30.0046319192769,30.0046319192769,5768.71961854654,0.0,1.0
2025-09-10,30.13,30.22,30.13,30.22,3263,30.105349450795,30.1952758182218,30.105349450795,30.1952758182218,3265.67177573166,0.0,1.0
2025-09-11,30.46,30.46,30.36,30.36,2150,30.4350794646935,30.4350794646935,30.3351612786636,30.3351612786636,2151.76044064452,0.0,1.0
2025-09-12,30.3598,30.37,30.3598,30.37,480,30.3349614422916,30.3451530972666,30.3349614422916,30.3451530972666,480.39302860901,0.0,1.0
2025-09-15,30.5418,30.56,30.5,30.5,5738,30.5168125408659,30.5349976507233,30.4750467391054,30.4750467391054,5742.69832949688,0.0,1.0
2025-09-16,30.5937,30.62,30.535,30.535,3699,30.5686700794154,30.5949485623413,30.5100181042159,30.5100181042159,3702.02877671819,0.0,1.0
2025-09-17,30.5451,30.6,30.5451,30.5901,2817,30.5201098410049,30.5749649251353,30.5201098410049,30.5650730247183,2819.30658664913,0.0,1.0
2025-09-18,30.5718,30.5718,30.53,30.53,2301,30.5467879966749,30.5467879966749,30.5050221949144,30.5050221949144,2302.88408089444,0.0,1.0
2025-09-19,30.4622,30.5,30.44,30.5,1044,30.4372776647862,30.4750467391054,30.4150958274875,30.4750467391054,1044.8548372246,0.0,1.0
2025-09-22,30.5778,30.58,30.4391,30.4391,4890,30.5527830878367,30.5549812879293,30.4141965638133,30.4141965638133,4894.00397895429,0.0,1.0
2025-09-23,30.535,30.67,30.53,30.67,3560,30.5100181042159,30.6449076553562,30.5050221949144,30.6449076553562,3562.91496218349,0.0,1.0
2025-09-24,30.3497,30.46,30.3497,30.444,7274,30.3248697055026,30.4350794646935,30.3248697055026,30.4190925549287,7279.9560210457,0.0,1.0
2025-09-25,30.1861,30.21,30.158,30.2,1585,30.1614035531577,30.1852839996189,30.1333265428833,30.1752921810159,1586.29781321934,0.0,1.0
2025-09-26,30.2816,30.2816,30.1916,30.2,4113,30.2568254208162,30.2568254208162,30.1668990533894,30.1752921810159,4116.36776389346,0.0,1.0
2025-09-29,30.41,30.41,30.39,30.4,7700,30.41,30.41,30.39,30.4,7700,0.0249,1.0
2025-09-30,30.527,30.527,30.48,30.48,915,30.527,30.527,30.48,30.48,915,0.0,1.0
2025-10-01,30.7526,30.78,30.7,30.7,1042,30.7526,30.78,30.7,30.7,1042,0.0,1.0
2025-10-02,30.8097,30.83,30.7228,30.7228,2579,30.8097,30.83,30.7228,30.7228,2579,0.0,1.0
2025-10-03,30.99,31.02,30.973,31.02,1423,30.99,31.02,30.973,31.02,1423,0.0,1.0
2025-10-06,31.1,31.1,30.99,30.99,1145,31.1,31.1,30.99,30.99,1145,0.0,1.0
2025-10-07,30.84,30.99,30.82,30.99,2561,30.84,30.99,30.82,30.99,2561,0.0,1.0
2025-10-08,30.9631,30.9631,30.9395,30.9395,694,30.9631,30.9631,30.9395,30.9395,694,0.0,1.0
2025-10-09,30.7211,30.88,30.7,30.88,3307,30.7211,30.88,30.7,30.88,3307,0.0,1.0
2025-10-10,29.9794,29.9794,29.9794,29.9794,198,29.9794,29.9794,29.9794,29.9794,198,0.0,1.0
2025-10-13,30.4574,30.47,30.3899,30.39,1948,30.4574,30.47,30.3899,30.39,1948,0.0,1.0
2025-10-14,30.4171,30.5,30.29,30.29,829,30.4171,30.5,30.29,30.29,829,0.0,1.0
2025-10-15,30.6843,30.71,30.6843,30.71,3901,30.6843,30.71,30.6843,30.71,3901,0.0,1.0
2025-10-16,30.8121,30.8121,30.77,30.77,522,30.8121,30.8121,30.77,30.77,522,0.0,1.0
2025-10-17,30.8002,30.83,30.7384,30.7384,5252,30.8002,30.83,30.7384,30.7384,5252,0.0,1.0
2025-10-20,31.05,31.08,31.05,31.07,903,31.05,31.08,31.05,31.07,903,0.0,1.0
2025-10-21,30.8263,30.86,30.8263,30.86,25152,30.8263,30.86,30.8263,30.86,25152,0.0,1.0
2025-10-22,30.8356,30.8356,30.79,30.8,2464,30.8356,30.8356,30.79,30.8,2464,0.0,1.0
2025-10-23,31.0428,31.1,30.96,30.96,847,31.0428,31.1,30.96,30.96,847,0.0,1.0
2025-10-24,31.12,31.16,31.12,31.16,1964,31.12,31.16,31.12,31.16,1964,0.0,1.0
2025-10-27,31.37,31.37,31.29,31.29,5010,31.37,31.37,31.29,31.29,5010,0.0,1.0
2025-10-28,31.31,31.34,31.22,31.22,3364,31.31,31.34,31.22,31.22,3364,0.0,1.0
2025-10-29,31.2162,31.3697,31.15,31.3697,654,31.2162,31.3697,31.15,31.3697,654,0.0,1.0
2025-10-30,31.0626,31.14,31.0626,31.1244,1507,31.0626,31.14,31.0626,31.1244,1507,0.0,1.0
2025-10-31,31.0024,31.0024,30.95,30.95,1016,31.0024,31.0024,30.95,30.95,1016,0.0,1.0
2025-11-03,31.0914,31.12,31.0914,31.1099,992,31.0914,31.12,31.0914,31.1099,992,0.0,1.0
2025-11-04,30.6816,30.6816,30.68,30.68,1181,30.6816,30.6816,30.68,30.68,1181,0.0,1.0
2025-11-05,30.9465,30.9656,30.9,30.9,614,30.9465,30.9656,30.9,30.9,614,0.0,1.0
2025-11-06,30.7953,30.87,30.7953,30.855,2829,30.7953,30.87,30.7953,30.855,2829,0.0,1.0
2025-11-07,30.8538,30.8538,30.6,30.6396,2841,30.8538,30.8538,30.6,30.6396,2841,0.0,1.0
2025-11-10,31.2732,31.2732,31.0779,31.14,7501,31.2732,31.2732,31.0779,31.14,7501,0.0,1.0
2025-11-11,31.4388,31.4643,31.41,31.41,3484,31.4388,31.4643,31.41,31.41,3484,0.0,1.0
2025-11-12,31.5673,31.5673,31.5673,31.5673,76,31.5673,31.5673,31.5673,31.5673,76,0.0,1.0
2025-11-13,31.2542,31.54,31.24,31.54,5750,31.2542,31.54,31.24,31.54,5750,0.0,1.0
2025-11-14,31.268,31.28,31.1,31.1,1599,31.268,31.28,31.1,31.1,1599,0.0,1.0
2025-11-17,30.9302,31.1758,30.865,31.1,2944,30.9302,31.1758,30.865,31.1,2944,0.0,1.0
2025-11-18,30.7147,30.75,30.7147,30.745,2181,30.7147,30.75,30.7147,30.745,2181,0.0,1.0
2025-11-19,30.6373,30.6435,30.63,30.63,1700,30.6373,30.6435,30.63,30.63,1700,0.0,1.0
2025-11-20,30.2629,30.85,30.2629,30.82,2087,30.2629,30.85,30.2629,30.82,2087,0.0,1.0
2025-11-21,30.5219,30.58,30.504,30.504,2293,30.5219,30.58,30.504,30.504,2293,0.0,1.0
2025-11-24,30.6601,30.6601,30.61,30.61,2723,30.6601,30.6601,30.61,30.61,2723,0.0,1.0
2025-11-25,30.8999,30.8999,30.737,30.745,3383,30.8999,30.8999,30.737,30.745,3383,0.0,1.0
2025-11-26,31.1714,31.19,31.17,31.18,1165,31.1714,31.19,31.17,31.18,1165,0.0,1.0