date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-20,25.2641,25.44,25.2641,25.38,10100,25.2559103087993,25.4317532884945,25.2559103087993,25.3717727382858,10103.27510987,0.0,1.0
2024-12-23,25.4574,25.46,25.3,25.3,1456691,25.449147648055,25.4517468052307,25.2917986713408,25.2917986713408,1457163.35871996,0.0,1.0
2024-12-24,25.6481,25.6481,25.4601,25.4601,21148,25.6397858301351,25.6397858301351,25.4518467728144,25.4518467728144,21154.857626092,0.0,1.0
2024-12-26,25.6973,25.7,25.68,25.68,9406,25.6889698813062,25.6916690060656,25.6716754893294,25.6716754893294,9409.05006766701,0.0,1.0
2024-12-27,25.4265,25.53,25.39,25.53,51464,25.4182576646975,25.5217241138076,25.3817694966539,25.5217241138076,51480.6881439949,0.0,1.0
2024-12-30,25.1949,25.26,25.1949,25.26,14804,25.1891319629003,25.2542170591215,25.1891319629003,25.2542170591215,14807.389954896,0.0024,1.0
2024-12-31,25.0708,25.0935,25.0708,25.0935,847,25.0650603739439,25.087755177081,25.0650603739439,25.087755177081,847.193953782556,0.0,1.0
2025-01-02,25.0424,25.0424,24.935,24.96,9356,25.036666875746,25.036666875746,24.9292914635469,24.9542857401296,9358.1424221837,0.0,1.0
2025-01-03,25.3017,25.312,25.1704,25.1704,8399,25.2959075124614,25.3062051544135,25.1646375718493,25.1646375718493,8400.9232795982,0.0,1.0
2025-01-06,25.4,25.585,25.39,25.56,3064,25.3941850079844,25.5791426546961,25.3841872973514,25.5541483781135,3064.70162265614,0.0,1.0
2025-01-07,25.1984,25.35,25.15,25.35,15709,25.1926311616218,25.3441964548191,25.1442422421578,25.3441964548191,15712.5971900474,0.0,1.0
2025-01-08,25.2693,25.28,25.15,25.15,3022,25.2635149300103,25.2742124803876,25.1442422421578,25.1442422421578,3022.6920051132,0.0,1.0
2025-01-10,24.8973,24.96,24.87,24.88,6503,24.8916000944603,24.9542857401296,24.864306344432,24.8743040550651,6504.48911623134,0.0,1.0
2025-01-13,24.9679,24.9679,24.7898,24.7898,17812,24.9621839315297,24.9621839315297,24.7841247051548,24.7841247051548,17816.0787541616,0.0,1.0
2025-01-14,24.9899,24.9899,24.915,24.915,1978,24.9841788949224,24.9841788949224,24.9092960422808,24.9092960422808,1978.45294047449,0.0,1.0
2025-01-15,25.4056,25.45,25.355,25.355,22244,25.3997837259389,25.4441735611497,25.3491953101356,25.3491953101356,22249.0936339305,0.0,1.0
2025-01-16,25.4099,25.43,25.39,25.39,35938,25.4040827415112,25.4241781398836,25.3841872973514,25.3841872973514,35946.229410906,0.0,1.0
2025-01-17,25.5976,25.64,25.5976,25.62,13496,25.5917397700938,25.634130063178,25.5917397700938,25.6141346419118,13499.0904371303,0.0,1.0
2025-01-21,25.86,25.86,25.7482,25.7482,1763,25.8540796971054,25.8540796971054,25.7423052922277,25.7423052922277,1763.40370781422,0.0,1.0
2025-01-22,26.01,26.01,26.01,26.01,426,26.0040453566014,26.0040453566014,26.0040453566014,26.0040453566014,426.097549364071,0.0,1.0
2025-01-23,26.1187,26.1187,26.05,26.05,507,26.1127204711828,26.1127204711828,26.0440361991336,26.0440361991336,507.116097482592,0.0,1.0
2025-01-24,26.0697,26.13,26.03,26.13,7284,26.0637316890808,26.1240178841981,26.0240407778675,26.1240178841981,7285.66795673214,0.0,1.0
2025-01-27,25.7775,25.7775,25.6899,25.725,5639,25.7715985843826,25.7715985843826,25.684018639237,25.719110603559,5640.2912696338,0.0,1.0
2025-01-28,25.9508,25.9601,25.8536,25.8536,4244,25.9448589096536,25.9541567805424,25.8476811623002,25.8476811623002,4244.97182981484,0.0,1.0
2025-01-29,25.8547,25.93,25.849,25.87,7332,25.8487809104699,25.9240636715368,25.843082215409,25.8640774077385,7333.67894820978,0.0,1.0
2025-01-30,26.0509,26.09,25.974,25.974,26315,26.0449359930906,26.0840270416659,25.9680535983223,25.9680535983223,26321.025848628,0.0,1.0
2025-01-31,25.9095,26.06,25.9095,26.06,2592,25.9035683647391,26.0540339097667,25.9035683647391,26.0540339097667,2592.59353979266,0.0,1.0
2025-02-03,25.7646,25.85,25.6609,25.6609,5260,25.758701537666,25.8440819864723,25.6550252784011,25.6550252784011,5261.20448275824,0.0,1.0
2025-02-04,25.8818,25.8818,25.84,25.88,14101,25.8758747062855,25.8758747062855,25.8340842758393,25.8740751183715,14104.2289755464,0.0,1.0
2025-02-05,25.9973,25.9973,25.84,25.84,670,25.9913482640974,25.9913482640974,25.8340842758393,25.8340842758393,670.15342270875,0.0,1.0
2025-02-06,26.0456,26.0499,25.97,26.04,4573,26.0396372064551,26.0439362220273,25.9640545140691,26.0340384885006,4574.0471672345,0.0,1.0
2025-02-07,25.8233,25.884,25.82,25.884,4650,25.817388099082,25.8780742026248,25.8140888545731,25.8780742026248,4651.06479939656,0.0,1.0
2025-02-10,25.96,26.0099,25.906,25.906,763,25.954056803436,26.003945379495,25.9000691660175,25.9000691660175,763.174718696683,0.0,1.0
2025-02-11,25.9875,26.03,25.92,25.92,1756,25.981550507677,26.0240407778675,25.9140659609038,25.9140659609038,1756.4021048904,0.0,1.0
2025-02-12,25.8906,25.9092,25.8906,25.9092,734,25.8846726916426,25.9032684334201,25.8846726916426,25.9032684334201,734.168078012272,0.0,1.0
2025-02-13,26.1273,26.15,26.1273,26.1318,3738,26.1213185023272,26.1440133054643,26.1213185023272,26.1258174721121,3738.85596132136,0.0,1.0
2025-02-14,26.1082,26.1207,26.106,26.106,2072,26.1022228750181,26.1147200133094,26.1000233786788,26.1000233786788,2072.47446545154,0.0,1.0
2025-02-18,26.1324,26.1324,26.084,26.0909,902,26.1264173347501,26.1264173347501,26.078028415286,26.0849268356229,902.206548184019,0.0,1.0
2025-02-19,26.2252,26.2252,26.1,26.1,2978,26.2191960894249,26.2191960894249,26.094024752299,26.094024752299,2978.68192959203,0.0,1.0
2025-02-20,26.1229,26.1229,26.0744,26.0744,8496,26.1169195096487,26.1169195096487,26.0684306130783,26.0684306130783,8497.9454915426,0.0,1.0
2025-02-21,25.6873,25.7695,25.6793,25.7695,601,25.6814192344724,25.7636004158762,25.6734210659659,25.7636004158762,601.13762245964,0.0,1.0
2025-02-24,25.6,25.7167,25.6,25.62,1740,25.5941392206457,25.7108125037336,25.5941392206457,25.6141346419118,1740.39844106452,0.0,1.0
2025-02-25,25.5218,25.57,25.5218,25.56,7393,25.5159571234951,25.5641460887465,25.5159571234951,25.5541483781135,7394.69291654597,0.0,1.0
2025-02-26,25.518,25.68,25.47,25.68,876,25.5121579934546,25.6741209057102,25.4641689824159,25.6741209057102,876.200594466963,0.0,1.0
2025-02-27,25.1909,25.58,25.1909,25.57,3813,25.185132878647,25.5741437993796,25.185132878647,25.5641460887465,3813.87313550518,0.0,1.0
2025-02-28,25.5387,25.5387,25.28,25.33,5726,25.532853254465,25.532853254465,25.2742124803876,25.324201033553,5727.31119168703,0.0,1.0
2025-03-03,25.1519,25.54,25.1519,25.5241,3238,25.1461418071781,25.5341529568473,25.1461418071781,25.5182565969408,3238.74146676259,0.0,1.0
2025-03-04,24.8505,24.99,24.8505,24.9,6671,24.8448108086975,24.9842788720288,24.8448108086975,24.8942994763312,6672.5275864031,0.0,1.0
2025-03-05,25.1046,25.12,24.8592,24.8592,6633,25.0988526358837,25.1142491102586,24.8535088169483,24.8535088169483,6634.51888481663,0.0,1.0
2025-03-06,24.7162,24.91,24.71,24.91,909,24.7105415548955,24.9042971869642,24.704342974303,24.9042971869642,909.208151107841,0.0,1.0
2025-03-07,24.8,24.82,24.72,24.74,11321,24.7943223700005,24.8143177912667,24.714340684936,24.7343361062021,11323.5923857997,0.0,1.0
2025-03-10,24.231,24.407,24.08,24.407,5256,24.2254526349792,24.4014123421211,24.0744872044199,24.4014123421211,5257.20356680177,0.0,1.0
2025-03-11,24.01,24.23,23.87,24.0,6054,24.0045032299884,24.2244528639158,23.8645352811255,23.9945055193554,6055.38630011758,0.0,1.0
2025-03-12,24.07,24.2,24.07,24.11,7283,24.0644894937868,24.1944597320167,24.0644894937868,24.1044803363191,7284.66772774303,0.0,1.0
2025-03-13,23.7401,23.8842,23.74,23.7465,1189,23.734665020002,23.8787320302245,23.7345650428957,23.7410635548072,1189.27226806075,0.0,1.0
2025-03-14,24.2475,24.2475,24.14,24.14,5014,24.2419488575237,24.2419488575237,24.1344734682183,24.1344734682183,5015.14815143534,0.0,1.0
2025-03-17,24.4523,24.51,24.3001,24.3001,1180,24.4467019712889,24.5043887616417,24.2945368154536,24.2945368154536,1180.27020715869,0.0,1.0
2025-03-18,24.2155,24.25,24.18,24.24,2470,24.2099561834979,24.244448285182,24.1744643107505,24.2344505745489,2470.56560312032,0.0,1.0
2025-03-19,24.4582,24.5312,24.37,24.37,999,24.4526006205624,24.5255839081838,24.3644208127788,24.3644208127788,999.22876012842,0.0,1.0
2025-03-20,24.4075,24.4075,24.37,24.374,965,24.4019122276527,24.4019122276527,24.3644208127788,24.368419897032,965.220974498426,0.0,1.0
2025-03-21,24.3734,24.3734,24.27,24.31,30575,24.367820034394,24.367820034394,24.2644437064481,24.3044345489804,30582.0013422687,0.0,1.0
2025-03-24,24.7844,24.7844,24.71,24.71,1880,24.778725941413,24.778725941413,24.704342974303,24.704342974303,1880.43049954097,0.0,1.0
2025-03-25,24.7829,24.81,24.73,24.73,14847,24.777226284818,24.8043200806336,24.7243383955691,24.7243383955691,14850.3998014281,0.0,1.0
2025-03-26,24.5757,24.774,24.53,24.774,5439,24.5700737205009,24.7683283223546,24.5243841829078,24.7683283223546,5440.24547181029,0.0,1.0
2025-03-27,24.5226,24.5859,24.5,24.5643,598,24.5169858770393,24.5802713853466,24.4943910510086,24.5586763303792,598.136935492288,0.0,1.0
2025-03-28,24.0495,24.1843,24.0495,24.1843,1789,24.045193912265,24.1799697761862,24.045193912265,24.1799697761862,1789.32037965616,0.0012,1.0
2025-03-31,24.2028,24.2028,23.88,23.88,11551,24.1984664637422,24.1984664637422,23.8757242614145,23.8757242614145,11553.0685888252,0.0,1.0
2025-04-01,24.2316,24.2316,24.12,24.2,2951,24.2272613070725,24.2272613070725,24.1156812891674,24.195666965085,2951.52847421204,0.0,1.0
2025-04-02,24.4151,24.46,24.1,24.2983,6726,24.4107284512086,24.4556204118174,24.095684870188,24.2939493643688,6727.20451289398,0.0,1.0
2025-04-03,23.351,23.53,23.351,23.53,4015,23.3468189794091,23.5257869292748,23.3468189794091,23.5257869292748,4015.71901862465,0.0,1.0
2025-04-04,22.0192,22.57,22.0192,22.57,4076,22.0152574395703,22.5659588182632,22.0152574395703,22.5659588182632,4076.72994269341,0.0,1.0
2025-04-07,21.9035,22.25,21.627,22.1,8850,21.8995781557744,22.2460161145927,21.6231276633841,22.0960429722471,8851.58488538682,0.0,1.0
2025-04-08,21.63,22.715,21.33,22.62,201729,21.626127126231,22.7109328558639,21.3261808415398,22.6159498657117,201765.126253581,0.0,1.0
2025-04-09,23.4825,23.4825,21.49,21.6402,2808,23.4782954341987,23.4782954341987,21.4861521933751,21.6363252999105,2808.50286532952,0.0,1.0
2025-04-10,22.7319,22.94,22.6,22.94,3247,22.7278298299015,22.9358925693823,22.5959534467323,22.9358925693823,3247.58148280803,0.0,1.0
2025-04-11,23.1205,23.155,22.55,22.65,12052,23.1163602506714,23.1508540734109,22.5459623992838,22.6459444941808,12054.1583094556,0.0,1.0
2025-04-14,23.33,23.43,23.33,23.43,6258,23.3258227394808,23.4258048343778,23.3258227394808,23.4258048343778,6259.12070200572,0.0,1.0
2025-04-15,23.29,23.4,23.25,23.38,3025,23.2858299015219,23.3958102059087,23.2458370635631,23.3758137869293,3025.54172636104,0.0,1.0
2025-04-16,22.86,23.18,22.642,23.1711,1704,22.8559068934646,23.1758495971352,22.6379459265891,23.1669511906893,1704.30515759313,0.0,1.0
2025-04-17,22.81,22.981,22.79,22.79,5489,22.8059158460161,22.9768852282901,22.7859194270367,22.7859194270367,5489.98298710602,0.0,1.0
2025-04-21,22.29,22.35,22.1115,22.3377,6899,22.2860089525515,22.3459982094897,22.1075409131602,22.3337004118174,6900.23549426933,0.0,1.0
2025-04-22,22.88,22.88,22.6786,22.6786,1034,22.875903312444,22.875903312444,22.6745393733214,22.6745393733214,1034.18517191977,0.0,1.0
2025-04-23,23.2029,23.32,23.1508,23.2175,5450,23.1987454968666,23.315824529991,23.1466548254252,23.2133428827216,5450.97600286533,0.0,1.0
2025-04-24,23.6112,23.6112,23.24,23.24,1130,23.6069723903312,23.6069723903312,23.2358388540734,23.2358388540734,1130.20236389685,0.0,1.0
2025-04-25,23.7263,23.7263,23.51,23.51,815,23.7220517815577,23.7220517815577,23.5057905102954,23.5057905102954,815.145952722064,0.0,1.0
2025-04-28,23.7715,23.7715,23.6099,23.61,2649,23.7672436884512,23.7672436884512,23.6056726230976,23.6057726051925,2649.47439111748,0.0,1.0
2025-04-29,23.8848,23.93,23.75,23.75,5929,23.8805234019696,23.925715308863,23.7457475380483,23.7457475380483,5930.06178366761,0.0,1.0
2025-04-30,23.9642,23.97,23.5475,23.568,4286,23.9599091853178,23.9657081468218,23.5432837958818,23.5637801253357,4286.76755014327,0.0,1.0
2025-05-01,24.0261,24.14,24.0261,24.14,1059,24.0217981020591,24.1356777081468,24.0217981020591,24.1356777081468,1059.18964899713,0.0,1.0
2025-05-02,24.3819,24.43,24.28,24.28,17665,24.3775343957028,24.4256257833483,24.2756526410027,24.2756526410027,17668.1635028653,0.0,1.0
2025-05-05,24.29,24.39,24.28,24.33,5986,24.2856508504924,24.3856329453894,24.2756526410027,24.3256436884512,5987.07199140401,0.0,1.0
2025-05-06,24.04,24.14,24.04,24.04,2451,24.0356956132498,24.1356777081468,24.0356956132498,24.0356956132498,2451.43893266475,0.0,1.0
2025-05-07,24.24,24.24,24.08,24.143,48974,24.2356598030439,24.2356598030439,24.0756884512086,24.1386771709937,48982.7704154727,0.0,1.0
2025-05-08,24.32,24.52,24.32,24.34,6770,24.3156454789615,24.5156096687556,24.3156454789615,24.3356418979409,6771.21239255014,0.0,1.0
2025-05-09,24.28,24.29,24.24,24.29,6263,24.2756526410027,24.2856508504924,24.2356598030439,24.2856508504924,6264.1215974212,0.0,1.0
2025-05-12,24.9599,24.98,24.84,24.87,7483,24.9554309042077,24.975527305282,24.8355523724261,24.8655470008953,7484.34007879656,0.0,1.0
2025-05-13,25.04,25.1607,25.04,25.1607,6834,25.0355165622202,25.156194950761,25.0355165622202,25.156194950761,6835.2238538682,0.0,1.0
2025-05-14,25.01,25.0599,24.98,24.98,3718,25.0055219337511,25.0554129991047,24.975527305282,24.975527305282,3718.66583094556,0.0,1.0
2025-05-15,25.12,25.14,24.9636,24.9636,9047,25.1155022381379,25.1354986571173,24.9591302417189,24.9591302417189,9048.62016475644,0.0,1.0
2025-05-16,25.32,25.35,25.18,25.18,39429,25.315466427932,25.3454610564011,25.1754914950761,25.1754914950761,39436.0610673352,0.0,1.0
2025-05-19,25.37,25.37,25.27,25.27,4401,25.3654574753805,25.3654574753805,25.2654753804834,25.2654753804834,4401.78814469914,0.0,1.0
2025-05-20,25.29,25.34,25.18,25.31,3852,25.2854717994628,25.3354628469114,25.1754914950761,25.3054682184423,3852.68982808024,0.0,1.0
2025-05-21,24.86,25.1701,24.86,25.17,8553,24.8555487914055,25.1655932676813,24.8555487914055,25.1654932855864,8554.53169770775,0.0,1.0
2025-05-22,24.8,24.9549,24.8,24.9,10524,24.7955595344673,24.9504317994628,24.7955595344673,24.8955416293644,10525.8846704871,0.0,1.0
2025-05-23,24.65,24.76,24.59,24.59,5137,24.6455863921218,24.7555666965085,24.5855971351835,24.5855971351835,5137.91994985672,0.0,1.0
2025-05-27,25.1321,25.1321,25.01,25.0238,5815,25.1276000716204,25.1276000716204,25.0055219337511,25.0193194628469,5816.04136819485,0.0,1.0
2025-05-28,24.98,25.14,24.98,25.14,9828,24.975527305282,25.1354986571173,24.975527305282,25.1354986571173,9829.7600286533,0.0,1.0
2025-05-29,25.0806,25.0907,25.02,25.07,2685,25.0761092927484,25.086207484333,25.0155201432408,25.0655111906893,2685.48083810889,0.0,1.0
2025-05-30,25.08,25.1362,24.98,24.98,3218,25.0755094001791,25.1316993375112,24.975527305282,24.975527305282,3218.57628939827,0.0,1.0
2025-06-02,25.18,25.18,25.02,25.02,3036,25.1754914950761,25.1754914950761,25.0155201432408,25.0155201432408,3036.54369627507,0.0,1.0
2025-06-03,25.33,25.3427,25.3,25.3,4633,25.3254646374217,25.3381623634736,25.2954700089526,25.2954700089526,4633.82969197707,0.0,1.0
2025-06-04,25.37,25.44,25.37,25.44,7312,25.3654574753805,25.4354449418084,25.3654574753805,25.4354449418084,7313.30945558739,0.0,1.0
2025-06-05,25.28,25.48,25.28,25.38,4911,25.2754735899731,25.4754377797672,25.2754735899731,25.3754556848702,4911.87947707737,0.0,1.0
2025-06-06,25.56,25.5799,25.47,25.54,212323,25.5554234556849,25.5753198925694,25.4654395702775,25.5354270367055,212361.023459885,0.0,1.0
2025-06-09,25.5448,25.61,25.53,25.56,6733,25.5402261772605,25.6054145031334,25.5254288272158,25.5554234556849,6734.20576647565,0.0,1.0
2025-06-10,25.6627,25.67,25.5946,25.5946,7870,25.6581050671441,25.6654037600716,25.5900172605193,25.5900172605193,7871.40938395417,0.0,1.0
2025-06-11,25.59,25.74,25.55,25.64,4571,25.585418084154,25.7353912264996,25.5454252461952,25.6354091316025,4571.81858882521,0.0,1.0
2025-06-12,25.6871,25.69,25.673,25.674,7124,25.682500698299,25.685400179051,25.6684032229185,25.6694030438675,7125.27578796562,0.0,1.0
2025-06-13,25.3737,25.64,25.3737,25.51,3263,25.3691568128917,25.6354091316025,25.3691568128917,25.5054324082363,3263.58434813753,0.0,1.0
2025-06-16,25.5985,25.6856,25.5601,25.6856,6774,25.5939165622202,25.6810009668756,25.5555234377798,25.6810009668756,6775.21310888253,0.0,1.0
2025-06-17,25.4254,25.5799,25.4,25.555,10179,25.4208475559534,25.5753198925694,25.3954521038496,25.55042435094,10180.8228868195,0.0,1.0
2025-06-18,25.357,25.5427,25.3518,25.5427,1652,25.3524598030439,25.5381265532677,25.3472607341092,25.5381265532677,1652.2958452722,0.0,1.0
2025-06-20,25.2894,25.2894,25.25,25.26,3814,25.2848719068935,25.2848719068935,25.245478961504,25.2554771709937,3814.68302292263,0.0,1.0
2025-06-23,25.5283,25.5283,25.415,25.415,845,25.5237291316025,25.5237291316025,25.4104494180842,25.4104494180842,845.1513252149,0.0,1.0
2025-06-24,25.8168,25.85,25.808,25.82,30195,25.8121774753805,25.8453715308863,25.8033790510295,25.8153769024172,30200.4074140401,0.0,1.0
2025-06-25,25.77,25.8384,25.75,25.82,3956,25.7653858549687,25.8337736078782,25.7453894359893,25.8153769024172,3956.70845272206,0.0,1.0
2025-06-26,25.99,25.99,25.92,25.92,4414,25.9853464637422,25.9853464637422,25.9153589973142,25.9153589973142,4414.79047277936,0.0,1.0
2025-06-27,26.09,26.14,25.98,26.13,3949,26.0853285586392,26.1353196060877,25.9753482542525,26.125321396598,3949.7071991404,0.0,1.0
2025-06-30,26.26,26.26,26.14,26.17,9269,26.2552981199642,26.2552981199642,26.1353196060877,26.1653142345569,9270.65992120344,0.0,1.0
2025-07-01,26.28,26.3,26.23,26.24,6362,26.2752945389436,26.295290957923,26.2253034914951,26.2353017009848,6363.13932664756,0.0,1.0
2025-07-02,26.37,26.3743,26.26,26.26,4060,26.3652784243509,26.3695776544315,26.2552981199642,26.2552981199642,4060.7270773639,0.0,1.0
2025-07-03,26.56,26.5799,26.535,26.55,6264,26.5552444046553,26.5751408415398,26.5302488809311,26.5452461951656,6265.1217765043,0.0,1.0
2025-07-07,26.36,26.49,26.3416,26.486,7539,26.3552802148612,26.4852569382274,26.3368835094002,26.4812576544315,7540.35010744987,0.0,1.0
2025-07-08,26.34,26.42,26.34,26.38,11861,26.3352837958818,26.4152694717995,26.3352837958818,26.3752766338406,11863.1241045845,0.0,1.0
2025-07-09,26.49,26.49,26.4,26.4,3514,26.4852569382274,26.4852569382274,26.3952730528201,26.3952730528201,3514.62929799427,0.0,1.0
2025-07-10,26.53,26.58,26.47,26.47,7741,26.5252497761862,26.5752408236347,26.465260519248,26.465260519248,7742.38628223496,0.0,1.0
2025-07-11,26.4407,26.4899,26.42,26.46,1732,26.4359657654432,26.4851569561325,26.4152694717995,26.4552623097583,1732.31017191977,0.0,1.0
2025-07-14,26.474,26.474,26.39,26.39,1511,26.4692598030439,26.4692598030439,26.3852748433304,26.3852748433304,1511.27059455587,0.0,1.0
2025-07-15,26.3463,26.5,26.3463,26.5,8011,26.3415826678603,26.4952551477171,26.3415826678603,26.4952551477171,8012.4346346705,0.0,1.0
2025-07-16,26.41,26.41,26.24,26.35,2138,26.4052712623098,26.4052712623098,26.2353017009848,26.3452820053715,2138.38287965616,0.0,1.0
2025-07-17,26.5709,26.59,26.551,26.59,2178,26.5661424529991,26.5852390331244,26.5462460161146,26.5852390331244,2178.39004297994,0.0,1.0
2025-07-18,26.51,26.54,26.51,26.54,1290,26.5052533572068,26.5352479856759,26.5052533572068,26.5352479856759,1290.23101719198,0.0,1.0
2025-07-21,26.5573,26.6539,26.5573,26.64,1921,26.5525448880931,26.6491275917637,26.5525448880931,26.635230080573,1921.34401862464,0.0,1.0
2025-07-22,26.6198,26.63,26.51,26.5153,7895,26.6150336974038,26.6252318710833,26.5052533572068,26.5105524082363,7896.41386103151,0.0,1.0
2025-07-23,26.7759,26.78,26.67,26.67,1641,26.771105747538,26.7752050134288,26.6652247090421,26.6652247090421,1641.29387535817,0.0,1.0
2025-07-24,26.814,26.8532,26.814,26.8233,12343,26.8091989256938,26.8483919068935,26.8091989256938,26.8184972605192,12345.2104226361,0.0,1.0
2025-07-25,26.913,26.9199,26.8532,26.8532,980,26.9081811996419,26.9150799641898,26.8483919068935,26.8483919068935,980.175501432665,0.0,1.0
2025-07-28,26.86,26.9361,26.785,26.9361,4020,26.8551906893465,26.9312770635631,26.7802041181737,26.9312770635631,4020.71991404011,0.0,1.0
2025-07-29,26.79,26.91,26.79,26.91,1098,26.7852032229185,26.905181736795,26.7852032229185,26.905181736795,1098.19663323782,0.0,1.0
2025-07-30,26.7362,26.7362,26.73,26.73,561,26.7314128558639,26.7314128558639,26.7252139659803,26.7252139659803,561.100465616046,0.0,1.0
2025-07-31,26.6339,26.7631,26.6339,26.7631,1041,26.6291311727842,26.7583080393912,26.6291311727842,26.7583080393912,1041.18642550143,0.0,1.0
2025-08-01,26.2798,26.36,26.2798,26.36,1262,26.2750945747538,26.3552802148612,26.2750945747538,26.3552802148612,1262.22600286533,0.0,1.0
2025-08-04,26.6614,26.6614,26.61,26.61,834,26.6566262488809,26.6566262488809,26.6052354521039,26.6052354521039,834.149355300861,0.0,1.0
2025-08-05,26.5159,26.57,26.4801,26.57,1338,26.5111523008057,26.565242614145,26.4753587108326,26.565242614145,1338.23961318052,0.0,1.0
2025-08-06,26.63,26.63,26.58,26.6,5076,26.6252318710833,26.6252318710833,26.5752408236347,26.5952372426141,5076.90902578796,0.0,1.0
2025-08-07,26.56,26.67,26.4999,26.67,964,26.5552444046553,26.6652247090421,26.4951551656222,26.6652247090421,964.172636103153,0.0,1.0
2025-08-08,26.7642,26.79,26.7642,26.77,4228,26.7594078424351,26.7852032229185,26.7594078424351,26.7652068039391,4228.75716332378,0.0,1.0
2025-08-11,26.6774,26.84,26.6774,26.84,1649,26.6726233840645,26.8351942703671,26.6726233840645,26.8351942703671,1649.29530802292,0.0,1.0
2025-08-12,27.0028,27.01,26.89,26.89,1751,26.9979651208594,27.005163831692,26.8851853178156,26.8851853178156,1751.31357449857,0.0,1.0
2025-08-13,27.1379,27.1379,27.08,27.08,808,27.1330409310654,27.1330409310654,27.07515129812,27.07515129812,808.1446991404,0.0,1.0
2025-08-14,27.1551,27.1551,27.08,27.1,1333,27.1502378513876,27.1502378513876,27.07515129812,27.0951477170994,1333.23871776505,0.0,1.0
2025-08-15,27.0827,27.12,27.08,27.08,1040,27.0778508146822,27.1151441360788,27.07515129812,27.07515129812,1040.18624641834,0.0,1.0
2025-08-18,27.0994,27.0994,27.0994,27.0994,172,27.09454782453,27.09454782453,27.09454782453,27.09454782453,172.030802292264,0.0,1.0
2025-08-19,26.9564,26.9564,26.94,26.95,2594,26.9515734288272,26.9515734288272,26.9351763652641,26.9451745747538,2594.46454154728,0.0,1.0
2025-08-20,26.9379,26.9616,26.74,26.74,2206,26.9330767412713,26.9567724977619,26.73521217547,26.73521217547,2206.39505730659,0.0,1.0
2025-08-21,26.8336,26.92,26.82,26.92,3316,26.8287954162936,26.9151799462847,26.8151978513876,26.9151799462847,3316.59383954155,0.0,1.0
2025-08-22,27.2175,27.2505,27.2175,27.24,276,27.2126266786034,27.2456207699194,27.2126266786034,27.2351226499552,276.049426934097,0.0,1.0
2025-08-25,27.1128,27.18,27.1128,27.18,1385,27.1079454252462,27.175133393017,27.1079454252462,27.175133393017,1385.24803008596,0.0,1.0
2025-08-26,27.1899,27.1899,27.13,27.13,3211,27.1850316204118,27.1850316204118,27.1251423455685,27.1251423455685,3211.57503581662,0.0,1.0
2025-08-27,27.2656,27.27,27.24,27.25,980,27.2607180662489,27.2651172784244,27.2351226499552,27.2451208594449,980.175501432664,0.0,1.0
2025-08-28,27.3262,27.34,27.25,27.25,1486,27.3213072157565,27.3351047448523,27.2451208594449,27.2451208594449,1486.26611747851,0.0,1.0
2025-08-29,27.1582,27.16,27.14,27.14,433,27.1533372963295,27.1551369740376,27.1351405550582,27.1351405550582,433.077542979942,0.0,1.0
2025-09-02,27.0233,27.0233,26.861,26.99,1576,27.0184614503133,27.0184614503133,26.8561905102954,26.9851674127126,1576.28223495702,0.0,1.0
2025-09-03,27.0991,27.12,27.07,27.07,1470,27.0942478782453,27.1151441360788,27.0651530886303,27.0651530886303,1470.263252149,0.0,1.0
2025-09-04,27.3282,27.3282,27.13,27.13,6794,27.3233068576544,27.3233068576544,27.1251423455685,27.1251423455685,6795.21669054442,0.0,1.0
2025-09-05,27.2451,27.38,27.21,27.38,2464,27.240221736795,27.3750975828111,27.2051280214861,27.3750975828111,2464.44126074498,0.0,1.0
2025-09-08,27.3353,27.3353,27.2949,27.2949,3840,27.3304055863921,27.3304055863921,27.2900128200537,27.2900128200537,3840.6876790831,0.0,1.0
2025-09-09,27.3992,27.3992,27.31,27.3496,5712,27.3942941450313,27.3942941450313,27.3051101163832,27.3447030259624,5713.02292263611,0.0,1.0
2025-09-10,27.4734,27.55,27.42,27.55,4940,27.4684808594449,27.5450671441361,27.4150904207699,27.5450671441361,4940.88467048711,0.0,1.0
2025-09-11,27.7151,27.7195,27.7151,27.7195,366,27.7101375828111,27.7145367949866,27.7101375828111,27.7145367949866,366.065544412607,0.0,1.0
2025-09-12,27.6482,27.682,27.6482,27.67,4396,27.643249561325,27.6770435094002,27.643249561325,27.6650456580125,4396.78724928366,0.0,1.0
2025-09-15,27.7212,27.73,27.69,27.7,9129,27.7162364905998,27.7250349149508,27.6850420769919,27.6950402864816,9130.63484957021,0.0,1.0
2025-09-16,27.7046,27.7053,27.7046,27.7053,1681,27.6996394628469,27.7003393375112,27.6996394628469,27.7003393375112,1681.30103868195,0.0,1.0
2025-09-17,27.6913,27.7346,27.68,27.7346,3165,27.6863418442256,27.729634091316,27.6750438675022,27.729634091316,3165.56679799427,0.0,1.0
2025-09-18,27.831,27.8926,27.82,27.879,1638,27.8260168307968,27.8876058012534,27.8150188003581,27.8740082363474,1638.29333810888,0.0,1.0
2025-09-19,27.9296,27.9296,27.81,27.8484,482,27.9245991763653,27.9245991763653,27.8050205908684,27.8434137153089,482.086318051575,0.0,1.0
2025-09-22,28.0414,28.06,28.02,28.02,2547,28.0363791584602,28.054975828111,28.0149829901522,28.0149829901522,2547.45612464183,0.0,1.0
2025-09-23,27.8976,28.07,27.88,28.07,5021,27.8926049059982,28.0649740376007,27.8750080572963,28.0649740376007,5021.89917621777,0.0,1.0
2025-09-24,27.8132,27.93,27.7913,27.93,6535,27.8082200179051,27.9249991047449,27.7863239391226,27.9249991047449,6536.17030802292,0.0,1.0
2025-09-25,27.6501,27.69,27.627,27.69,1617,27.645149221128,27.6850420769919,27.6220533572068,27.6850420769919,1617.2895773639,0.0,1.0
2025-09-26,27.8125,27.83,27.8125,27.82,2323,27.8075201432408,27.8250170098478,27.8075201432408,27.8150188003581,2323.41601002866,0.0,1.0
2025-09-29,27.92,27.95,27.86,27.92,11928,27.92,27.95,27.86,27.92,11928,0.005,1.0
2025-09-30,28.03,28.03,27.87,27.92,2356,28.03,28.03,27.87,27.92,2356,0.0,1.0
2025-10-01,28.1345,28.1345,27.48,28.04,1913,28.1345,28.1345,27.48,28.04,1913,0.0,1.0
2025-10-02,28.1596,28.21,28.1229,28.1229,3558,28.1596,28.21,28.1229,28.1229,3558,0.0,1.0
2025-10-03,28.2063,28.34,28.2063,28.29,1537,28.2063,28.34,28.2063,28.29,1537,0.0,1.0
2025-10-06,28.3052,28.35,28.3052,28.35,1307,28.3052,28.35,28.3052,28.35,1307,0.0,1.0
2025-10-07,28.1739,28.33,28.17,28.33,3182,28.1739,28.33,28.17,28.33,3182,0.0,1.0
2025-10-08,28.3288,28.35,28.299,28.34,1357,28.3288,28.35,28.299,28.34,1357,0.0,1.0
2025-10-09,28.227,28.28,28.18,28.2581,6135,28.227,28.28,28.18,28.2581,6135,0.0,1.0
2025-10-10,27.5165,28.27,27.5165,28.27,624,27.5165,28.27,27.5165,28.27,624,0.0,1.0
2025-10-13,27.8972,27.91,27.85,27.86,1548,27.8972,27.91,27.85,27.86,1548,0.0,1.0
2025-10-14,27.8893,28.0,27.77,27.77,1273,27.8893,28.0,27.77,27.77,1273,0.0,1.0
2025-10-15,27.988,28.2299,27.988,28.2299,3712,27.988,28.2299,27.988,28.2299,3712,0.0,1.0
2025-10-16,27.8277,28.1,27.79,28.1,2588,27.8277,28.1,27.79,28.1,2588,0.0,1.0
2025-10-17,27.9631,27.98,27.76,27.89,6078,27.9631,27.98,27.76,27.89,6078,0.0,1.0
2025-10-20,28.2468,28.25,28.21,28.23,588,28.2468,28.25,28.21,28.23,588,0.0,1.0
2025-10-21,28.2916,28.31,28.25,28.25,20902,28.2916,28.31,28.25,28.25,20902,0.0,1.0
2025-10-22,28.13,28.23,28.06,28.23,11399,28.13,28.23,28.06,28.23,11399,0.0,1.0
2025-10-23,28.3,28.34,28.2901,28.2901,4690,28.3,28.34,28.2901,28.2901,4690,0.0,1.0
2025-10-24,28.49,28.54,28.48,28.53,7571,28.49,28.54,28.48,28.53,7571,0.0,1.0
2025-10-27,28.78,28.78,28.68,28.68,7555,28.78,28.78,28.68,28.68,7555,0.0,1.0
2025-10-28,28.7729,28.86,28.76,28.807,2870,28.7729,28.86,28.76,28.807,2870,0.0,1.0
2025-10-29,28.7108,28.86,28.69,28.8,2271,28.7108,28.86,28.69,28.8,2271,0.0,1.0
2025-10-30,28.4757,28.64,28.4757,28.64,12118,28.4757,28.64,28.4757,28.64,12118,0.0,1.0
2025-10-31,28.51,28.6,28.46,28.57,2905,28.51,28.6,28.46,28.57,2905,0.0,1.0
2025-11-03,28.46,28.54,28.43,28.43,7224,28.46,28.54,28.43,28.43,7224,0.0,1.0
2025-11-04,28.25,28.41,28.24,28.29,3822,28.25,28.41,28.24,28.29,3822,0.0,1.0
2025-11-05,28.35,28.42,28.3,28.3,3555,28.35,28.42,28.3,28.3,3555,0.0,1.0
2025-11-06,28.0409,28.16,28.03,28.03,4863,28.0409,28.16,28.03,28.03,4863,0.0,1.0
2025-11-07,28.0551,28.0551,27.99,27.99,2136,28.0551,28.0551,27.99,27.99,2136,0.0,1.0
2025-11-10,28.49,28.49,28.38,28.38,6125,28.49,28.49,28.38,28.38,6125,0.0,1.0
2025-11-11,28.5508,28.57,28.44,28.44,6419,28.5508,28.57,28.44,28.44,6419,0.0,1.0
2025-11-12,28.6013,28.69,28.58,28.69,603,28.6013,28.69,28.58,28.69,603,0.0,1.0
2025-11-13,28.1663,28.48,28.16,28.48,5127,28.1663,28.48,28.16,28.48,5127,0.0,1.0
2025-11-14,28.14,28.28,27.99,27.99,1929,28.14,28.28,27.99,27.99,1929,0.0,1.0
2025-11-17,27.8806,28.15,27.7714,28.15,2933,27.8806,28.15,27.7714,28.15,2933,0.0,1.0
2025-11-18,27.7227,27.835,27.7227,27.83,3240,27.7227,27.835,27.7227,27.83,3240,0.0,1.0
2025-11-19,27.7914,27.88,27.7914,27.88,2976,27.7914,27.88,27.7914,27.88,2976,0.0,1.0
2025-11-20,27.4111,28.24,27.4111,28.24,1499,27.4111,28.24,27.4111,28.24,1499,0.0,1.0
2025-11-21,27.6829,27.87,27.41,27.57,6837,27.6829,27.87,27.41,27.57,6837,0.0,1.0
2025-11-24,28.0735,28.11,27.81,27.81,3475,28.0735,28.11,27.81,27.81,3475,0.0,1.0
2025-11-25,28.3828,28.3828,28.01,28.01,4781,28.3828,28.3828,28.01,28.01,4781,0.0,1.0
2025-11-26,28.5771,28.66,28.54,28.54,1486,28.5771,28.66,28.54,28.54,1486,0.0,1.0