date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-04,25.345,25.345,25.23,25.28,192304,25.3350695105337,25.3350695105337,25.2201145689787,25.2700949783505,192379.37665707,0.0,1.0
2024-12-05,25.2253,25.36,25.2253,25.36,1043,25.2154164104978,25.3500636333453,25.2154164104978,25.3500636333453,1043.40882068664,0.0,1.0
2024-12-06,25.515,25.5664,25.493,25.54,194607,25.5050029023976,25.5563827632318,25.4830115222741,25.5299931070835,194683.279355096,0.0,1.0
2024-12-09,24.906,25.2631,24.8199,25.2631,394480,24.8962415162499,25.2532015999828,24.8101752513117,25.2532015999828,394634.622803897,0.0,1.0
2024-12-10,24.675,24.76,24.675,24.76,381340,24.6653320249525,24.7502987208844,24.6653320249525,24.7502987208844,381489.472368784,0.0,1.0
2024-12-11,25.0236,25.05,24.945,24.945,375526,25.0137954390922,25.0401850952405,24.9352262355598,24.9352262355598,375673.193477632,0.0,1.0
2024-12-12,24.8734,24.9947,24.8734,24.99,447782,24.8642420589537,24.985497398463,24.8642420589537,24.980799128919,447946.926047127,0.000588,1.0
2024-12-13,24.8247,24.8247,24.78,24.78,112,24.8155599894228,24.8155599894228,24.7708764471634,24.7708764471634,112.041251585098,0.0,1.0
2024-12-16,25.0503,25.08,25.0503,25.08,711,25.0410769275374,25.0707659925285,25.0410769275374,25.0707659925285,711.261873901825,0.0,1.0
2024-12-17,24.8201,24.8201,24.8201,24.8201,711,24.8109616830605,24.8109616830605,24.8109616830605,24.8109616830605,711.261873901825,0.0,1.0
2024-12-18,23.9573,23.9573,23.9573,23.9573,217,23.9484793505903,23.9484793505903,23.9484793505903,23.9484793505903,217.079924946126,0.0,1.0
2024-12-19,23.9617,23.9617,23.9617,23.9617,82,23.952877730589,23.952877730589,23.952877730589,23.952877730589,82.0302020533749,0.0,1.0
2024-12-20,24.3185,24.4,23.95,23.95,2203,24.3095463632099,24.3910163563675,23.9411820383197,23.9411820383197,2203.81140394617,0.0,1.0
2024-12-23,24.4201,24.4201,24.41,24.41,446,24.4111089559069,24.4111089559069,24.4010126745463,24.4010126745463,446.164269704943,0.0,1.0
2024-12-24,24.624,24.624,24.624,24.624,446,24.6149338835735,24.6149338835735,24.6149338835735,24.6149338835735,446.164269704942,0.0,1.0
2024-12-26,24.6256,24.66,24.58,24.58,1139,24.6189604005359,24.6533511255448,24.5733726952916,24.5733726952916,1139.30718209326,0.002428,1.0
2024-12-27,24.2544,24.2544,24.0818,24.089,1261,24.2478604841611,24.2478604841611,24.0753070208899,24.0825050796127,1261.34008482844,0.0,1.0
2024-12-30,24.0253,24.1,23.8,23.8,485,24.0188222545236,24.0935021137725,23.793583000323,23.793583000323,485.130801857092,0.0,1.0
2024-12-31,23.7906,24.03,23.7906,23.95,200,23.7841855347683,24.0235209873009,23.7841855347683,23.9435425570477,200.053938910141,0.0,1.0
2025-01-02,23.9262,23.988,23.82,23.988,704,23.9197489740474,23.981532311418,23.8135776078863,23.981532311418,704.189864963698,0.0,1.0
2025-01-03,24.3613,24.3613,24.2455,24.2455,243,24.3547316615869,24.3547316615869,24.2389628837955,24.2389628837955,243.065535775822,0.0,1.0
2025-01-06,24.5814,24.6,24.525,24.6,168968,24.574772317821,24.5933673028549,24.5183875244925,24.5933673028549,169013.569748844,0.0,1.0
2025-01-07,24.1198,24.4,24.1198,24.4,229316,24.1132967752601,24.3934212272219,24.1132967752601,24.3934212272219,229377.84527559,0.0,1.0
2025-01-08,24.2182,24.2182,23.97,23.97,195,24.2116702444715,24.2116702444715,23.963537164611,23.963537164611,195.052590437388,0.0,1.0
2025-01-10,23.8516,23.95,23.74,23.74,16389,23.8451690878363,23.9435425570477,23.7335991776331,23.7335991776331,16393.4200239916,0.0,1.0
2025-01-13,23.7147,23.7147,23.635,23.64,4361,23.7083059990656,23.7083059990656,23.6286274879258,23.6336261398166,4362.17613793563,0.0,1.0
2025-01-14,23.8956,23.92,23.8956,23.92,446182,23.8891572244756,23.9135506457028,23.8891572244756,23.9135506457028,446302.332854023,0.0,1.0
2025-01-15,24.3266,24.42,24.3266,24.42,468590,24.3200410174646,24.4134158347852,24.3200410174646,24.4134158347852,468716.376169516,0.0,1.0
2025-01-16,24.4348,24.6,24.4348,24.5,483411,24.4282118443821,24.5933673028549,24.4282118443821,24.4933942650384,483541.373312451,0.0,1.0
2025-01-17,24.64,24.7,24.585,24.69,524007,24.6333565179815,24.6933403406714,24.5783713471824,24.6833430368897,524148.321832432,0.0,1.0
2025-01-21,24.97,24.98,24.8,24.8,536464,24.9632675427759,24.9732648465575,24.7933133784879,24.7933133784879,536608.68141745,0.0,1.0
2025-01-22,25.365,25.46,25.32,25.32,530579,25.358161042151,25.4531354280766,25.3131731751336,25.3131731751336,530722.094265019,0.0,1.0
2025-01-23,25.5076,25.5076,25.21,25.21,530366,25.5007225940773,25.5007225940773,25.2032028335354,25.2032028335354,530509.03682008,0.0,1.0
2025-01-24,25.405,25.54,25.3794,25.54,4129,25.3981502572776,25.5331138583298,25.3725571595966,25.5331138583298,4130.11356879987,0.0,1.0
2025-01-27,24.1876,24.519,24.1,24.49,9132,24.1810784948997,24.5123891422235,24.0935021137725,24.4833969612568,9134.46285063706,0.0,1.0
2025-01-28,24.7272,24.7272,24.49,24.5111,1246,24.7205330069574,24.7205330069574,24.4833969612568,24.504491272236,1246.33603941018,0.0,1.0
2025-01-29,24.6708,24.72,24.6708,24.72,2030,24.664148213629,24.7133349482347,24.664148213629,24.7133349482347,2030.54747993793,0.0,1.0
2025-01-30,24.95,25.0,24.95,24.95,867,24.9432729352126,24.9932594541208,24.9432729352126,24.9432729352126,867.233825175462,0.0,1.0
2025-01-31,24.8507,25.26,24.8507,25.069,3715,24.8439997086608,25.2531893524437,24.8439997086608,25.0622408502142,3716.00191525588,0.0,1.0
2025-02-03,24.7186,24.7186,24.7186,24.7186,33,24.7119353257052,24.7119353257052,24.7119353257052,24.7119353257052,33.0088999201734,0.0,1.0
2025-02-04,25.085,25.085,24.96,24.96,65319,25.0782365362648,25.0782365362648,24.9532702389942,24.9532702389942,65336.6161783577,0.0,1.0
2025-02-05,25.268,25.29,25.268,25.27,81310,25.261187195469,25.2831812637886,25.261187195469,25.2631866562253,81331.928863918,0.0,1.0
2025-02-06,25.4959,25.4959,25.45,25.47,435651,25.4890257486528,25.4890257486528,25.443138124295,25.4631327318583,435768.492700709,0.0,1.0
2025-02-07,25.4913,25.81,25.4913,25.7,9626,25.4844269889132,25.8030410604343,25.4844269889132,25.6930707188362,9628.59607974511,0.0,1.0
2025-02-10,25.8233,25.8233,25.63,25.7,429966,25.8163374744639,25.8163374744639,25.6230895923647,25.6930707188362,430081.95948719,0.0,1.0
2025-02-11,25.4692,25.56,25.4692,25.56,3344,25.4623329475558,25.5531084658931,25.4623329475558,25.5531084658931,3344.90185857756,0.0,1.0
2025-02-12,25.4476,25.4476,25.4476,25.4476,205,25.4407387713874,25.4407387713874,25.4407387713874,25.4407387713874,205.055287382895,0.0,1.0
2025-02-13,25.7878,25.7878,25.565,25.68,1844,25.7808470460391,25.7808470460391,25.5581071177839,25.6730761112729,1844.4973167515,0.0,1.0
2025-02-14,25.7524,25.7524,25.625,25.6447,19246,25.745456590652,25.745456590652,25.6180909404738,25.6377856289237,19251.1905413229,0.0,1.0
2025-02-18,25.7695,25.83,25.661,25.83,139069,25.7625519801187,25.8230356679976,25.6540812340878,25.8230356679976,139106.506151472,0.0,1.0
2025-02-19,25.6184,25.74,25.4797,25.4797,3089,25.6114927199779,25.7330599339628,25.4728301165265,25.4728301165265,3089.83308646714,0.0,1.0
2025-02-20,25.2026,25.2026,24.9248,24.9248,314,25.195804828737,25.195804828737,24.9180797296828,24.9180797296828,314.084684088922,0.0,1.0
2025-02-21,24.359,24.359,24.359,24.359,32,24.3524322817172,24.3524322817172,24.3524322817172,24.3524322817172,32.0086302256226,0.0,1.0
2025-02-24,24.0109,24.2698,24.0109,24.2,3421,24.004426137078,24.2632563319849,24.004426137078,24.1934751515889,3421.92262505797,0.0,1.0
2025-02-25,23.8022,23.8022,23.5,23.5,807,23.795782407155,23.795782407155,23.4936638868736,23.4936638868736,807.21764350242,0.0,1.0
2025-02-26,23.9592,24.0399,23.9592,24.0399,2321,23.9527400765269,24.0334183180448,23.9527400765269,24.0334183180448,2321.62596105219,0.0,1.0
2025-02-27,23.3375,24.0,23.3375,23.81,4199,23.3312077004218,23.993529075956,23.3312077004218,23.8035803041047,4200.13244741841,0.0,1.0
2025-02-28,23.6591,23.6591,23.23,23.52,1918,23.6527209900396,23.6527209900396,23.2237366847691,23.5136584944369,1918.51727414826,0.0,1.0
2025-03-03,23.0949,23.67,23.0949,23.67,359,23.088673110679,23.6636180511616,23.088673110679,23.6636180511616,359.096820343704,0.0,1.0
2025-03-04,22.9701,23.38,22.5398,22.91,5297887,22.963906759484,23.3736962414938,22.5337227777597,22.9038229637563,5299315.81125417,0.0,1.0
2025-03-05,23.2358,23.29,22.82,23.0,52560,23.2295351209624,23.283720507459,22.8138472297215,22.9937986977912,52574.1751455852,0.0,1.0
2025-03-06,22.2135,22.9,22.17,22.64,260008,22.2075107553645,22.8938256599747,22.1640224839143,22.6338957616518,260078.12274074,0.0,1.0
2025-03-07,22.3986,22.419,21.6905,22.23,41752,22.3925608483628,22.4129553480774,21.6846517675843,22.2240063066042,41763.2602868812,0.0,1.0
2025-03-10,21.497,21.903,21.38,21.903,57208,21.4912039394094,21.8970944729443,21.3742354851641,21.8970944729443,57223.4286858569,0.0,1.0
2025-03-11,21.6247,21.97,21.4342,21.509,11259,21.6188695087011,21.9640764082814,21.4284208716607,21.5032007039474,11262.0364909464,0.0,1.0
2025-03-12,21.9828,22.11,21.791,21.8634,33445,21.9768729571219,22.1040386612245,21.7851246705899,21.857505149969,33454.0199342484,0.0,1.0
2025-03-13,21.4897,21.89,21.4135,21.89,32792,21.4839059076488,21.8840979780282,21.4077264528326,21.8840979780282,32800.8438237068,0.0,1.0
2025-03-14,22.2528,22.2528,21.8917,22.0597,41551,22.2468001592264,22.2468001592264,21.8857975196711,22.0537522232028,41562.2060782764,0.0,1.0
2025-03-17,22.6062,22.77,22.42,22.443,33457,22.6001048748698,22.7638607108132,22.4139550784556,22.4369488771533,33466.0231705831,0.0,1.0
2025-03-18,22.1025,22.2089,22.0399,22.114,111496,22.0965406833882,22.202911995625,22.0339575617151,22.1080375827371,111526.069863626,0.0,1.0
2025-03-19,22.61,22.639,22.46,22.461,9620,22.6039038503069,22.6328960312736,22.4539442935821,22.4549440239603,9622.59446157779,0.0,1.0
2025-03-20,22.55,22.67,22.51,22.66,18919,22.543920027617,22.6638876729968,22.5039308124904,22.6538903692151,18924.1023512048,0.0,1.0
2025-03-21,22.5806,22.6,22.29,22.29,17631,22.5745117771888,22.5939065465252,22.2839901292941,22.2839901292941,17635.7549846235,0.0,1.0
2025-03-24,23.16,23.22,22.971,22.99,30973,23.1537555582975,23.2137393809874,22.9648065168244,22.9838013940095,30981.3532493191,0.0,1.0
2025-03-25,23.2818,23.3,23.1867,23.26,15719,23.275522718358,23.2937178112406,23.1804483593945,23.253728596114,15723.2393286426,0.0,1.0
2025-03-26,22.737,23.28,22.66,23.28,59764,22.7308696083338,23.2737232036773,22.6538903692151,23.2737232036773,59780.1180251285,0.0,1.0
2025-03-27,22.26,22.67,22.26,22.67,22447,22.2539982179492,22.6638876729968,22.2539982179492,22.6638876729968,22453.0538335797,0.0,1.0
2025-03-28,21.74,22.0,21.68,22.0,175868,21.7341384213035,21.9940683196263,21.6741545986136,21.9940683196263,175915.430641243,0.0,1.0
2025-03-31,21.7034,21.74,21.2934,21.35,16743,21.6975482894626,21.7341384213035,21.287658834415,21.3442435738192,16747.5154958625,0.0,1.0
2025-04-01,21.9031,21.94,21.45,21.68,25165,21.8971944459821,21.9340844969364,21.4442166116357,21.6741545986136,25171.7868633686,0.0,1.0
2025-04-02,22.22,22.35,21.63,21.63,170523,22.2140090028226,22.343973951984,21.6241680797053,21.6241680797053,170568.98912387,0.0,1.0
2025-04-03,20.9916,21.309,20.94,21.12,21948,20.9859402062849,21.3032546283144,20.9343541187716,21.1143055868413,21953.9192559989,0.0,1.0
2025-04-04,19.6519,20.4,19.5799,20.4,67950,19.6466014186575,20.3944997145626,19.5746208314296,20.3944997145626,67968.3257447205,0.0,1.0
2025-04-07,19.89,20.09,18.88,18.88,33646,19.8846372216985,20.0845832973315,18.874909539752,18.874909539752,33655.0741428531,0.0,1.0
2025-04-08,19.5908,20.68,19.45,20.67,3005054,19.5855178925516,20.6744242204487,19.444755855306,20.6644269166671,3005864.44668838,0.0,1.0
2025-04-09,21.8306,21.8306,19.56,19.56,27287,21.8247139935652,21.8247139935652,19.5547261969041,19.5547261969041,27294.3591552051,0.0,1.0
2025-04-10,20.994,21.4,20.5852,21.4,19406,20.9909048673429,21.3968450110097,20.5821651364783,21.3968450110097,19408.8614366424,0.002566,1.0
2025-04-11,21.18,21.25,20.72,20.96,155461,21.1768774454759,21.2468671254185,20.7169452629963,20.9569098799422,155483.92290023,0.0,1.0
2025-04-14,21.2899,21.42,21.13,21.27,225340,21.2867612429858,21.4168420624218,21.1268848169455,21.2668641768307,225373.226637792,0.0,1.0
2025-04-15,21.52,21.53,21.4,21.51,22989,21.5168273194826,21.5268258451887,21.3968450110097,21.5068287937766,22992.3897540437,0.0,1.0
2025-04-16,21.0287,21.316,20.73,21.22,21784,21.025599751543,21.3128573950786,20.7269437887024,21.2168715483003,21787.2120754312,0.0,1.0
2025-04-17,21.11,21.23,20.945,21.16,23540,21.1068877655334,21.2268700740063,20.9419120913831,21.1568803940638,23543.4709996167,0.0,1.0
2025-04-21,20.49,20.92,20.3,20.92,30284,20.4869791717565,20.9169157771179,20.297007183341,20.9169157771179,30288.4654100421,0.0,1.0
2025-04-22,21.06,21.175,20.75,20.75,15983,21.056895137003,21.1718781826229,20.7469408401145,20.7469408401145,15985.356711422,0.0,1.0
2025-04-23,21.6069,21.99,21.49,21.8,47597,21.6037145078685,21.9867580276684,21.4868317423644,21.7967860392529,47604.0182314679,0.0,1.0
2025-04-24,22.35,22.38,21.73,21.73,295802,22.3467049530872,22.3767005302055,21.7267963593103,21.7267963593103,295845.616339364,0.0,1.0
2025-04-25,22.6593,22.6697,22.6,22.64,16140,22.6559593531763,22.6663578199106,22.5966680957392,22.6366621985635,16142.3798612495,0.0,1.0
2025-04-28,22.7,22.72,22.44,22.72,29915,22.6966533528,22.7166504042121,22.4366916844419,22.7166504042121,29919.4110005749,0.0,1.0
2025-04-29,22.9,22.95,22.66,22.66,28686,22.8966238669216,22.946616495452,22.6566592499757,22.6566592499757,28690.2297831353,0.0,1.0
2025-04-30,22.94,23.0,22.24,22.36,24618,22.9366179697459,22.9966091239824,22.2367211703203,22.3567034787933,24621.6299519356,0.0,1.0
2025-05-01,23.13,23.36,23.12,23.36,916621,23.1265899581614,23.3565560494012,23.1165914324553,23.3565560494012,916756.156802875,0.0,1.0
2025-05-02,23.79,23.88,23.5,23.5,42011,23.7864926547626,23.8764793861173,23.4965354092863,23.4965354092863,42017.194569452,0.0,1.0
2025-05-05,23.8,23.96,23.76,23.76,26702,23.7964911804687,23.956467591766,23.7564970776444,23.7564970776444,26705.937240092,0.0,1.0
2025-05-06,23.5392,23.64,23.44,23.47,41892,23.5357296300542,23.6365147691714,23.4365442550499,23.4665398321681,41898.1770227673,0.0,1.0
2025-05-07,23.6713,23.7,23.455,23.54,28451,23.6678101546315,23.6965059234079,23.451542043609,23.5365295121107,28455.1951321196,0.0,1.0
2025-05-08,23.85,24.07,23.8,23.83,17056,23.8464838089991,24.0664513745329,23.7964911804687,23.826486757587,17058.5149264853,0.0,1.0
2025-05-09,23.7126,23.74,23.675,23.68,25601,23.7091040657976,23.7365000262322,23.6715096091427,23.6765088719958,25604.7748963971,0.0,1.0
2025-05-12,24.4972,24.5,24.2946,24.47,26157,24.4935883926966,24.4963879798943,24.2910182618914,24.466392402776,26160.8568792257,0.0,1.0
2025-05-13,24.8834,25.01,24.6632,24.679,41999,24.8797314554653,25.0063127909043,24.6595639194175,24.6753615900331,42005.1928000384,0.0,1.0
2025-05-14,24.986,25.0332,24.92,24.94,176463,24.9823163292097,25.0295093705424,24.9163260595496,24.9363231109618,176489.019668877,0.0,1.0
2025-05-15,24.9456,24.99,24.725,24.725,15786,24.9419222853572,24.9863157394921,24.7213548082811,24.7213548082811,15788.3276635492,0.0,1.0
2025-05-16,25.15,25.16,24.9,24.91,2915501,25.1462921507894,25.1562906764955,24.8963290081374,24.9063275338435,2915930.89391901,0.0,1.0
2025-05-19,25.21,25.21,24.76,24.76,96852,25.2062833050259,25.2062833050259,24.7563496482523,24.7563496482523,96866.2809369107,0.0,1.0
2025-05-20,25.05,25.11,24.92,25.02,33843,25.0463068937286,25.1062980479651,24.9163260595496,25.0163113166104,33847.9901886164,0.0,1.0
2025-05-21,24.55,25.04,24.5205,24.8275,218479,24.5463806084247,25.0363083680225,24.5168849575917,24.8238396967684,218511.214975584,0.0,1.0
2025-05-22,24.56,24.745,24.55,24.55,34886,24.5563791341307,24.7413518596932,24.5463806084247,24.5463806084247,34891.1439801457,0.0,1.0
2025-05-23,24.52,24.63,24.18,24.18,30480,24.5163850313064,24.6263688140733,24.1764351572997,24.1764351572997,30484.4943104638,0.0,1.0
2025-05-27,24.945,24.9546,24.72,24.75,10909,24.9413223738148,24.9509209584926,24.716355545428,24.7463511225462,10910.6085443848,0.0,1.0
2025-05-28,24.9198,25.02,24.9198,24.931,30802,24.9161260890355,25.0163113166104,24.9161260890355,24.9273244378263,30806.5417897278,0.0,1.0
2025-05-29,24.7791,24.8601,24.71,24.82,443292,24.7754468323509,24.8564348905702,24.7063570197219,24.8163408024888,443357.363906632,0.0,1.0
2025-05-30,25.05,25.05,24.73,24.73,654051,25.0463068937286,25.0463068937286,24.7263540711341,24.7263540711341,654147.440559487,0.0,1.0
2025-06-02,25.23,25.23,24.77,24.77,21249,25.2262803564381,25.2262803564381,24.7663481739584,24.7663481739584,21252.1331890762,0.0,1.0
2025-06-03,25.36,25.3908,25.2396,25.28,26959,25.3562611906171,25.3870566497918,25.2358789411159,25.2762729849685,26962.9751350326,0.0,1.0
2025-06-04,25.5527,25.61,25.39,25.39,41388,25.5489327809732,25.6062243332691,25.3862567677353,25.3862567677353,41394.1027073975,0.0,1.0
2025-06-05,25.4769,25.76,25.37,25.75,20781,25.4731439561212,25.7562022188603,25.3662597163232,25.7462036931542,20784.0641819471,0.0,1.0
2025-06-06,25.74,25.7599,25.65,25.72,20675,25.7362051674481,25.7561022336032,25.6462184360934,25.7162081160359,20678.0485521272,0.0,1.0
2025-06-09,25.5513,25.77,25.52,25.77,20677,25.5475329873744,25.7662007445663,25.5162376019144,25.7662007445663,20680.0488470295,0.0,1.0
2025-06-10,25.47,25.48,25.36,25.447,22646,25.466244973384,25.47624349909,25.3562611906171,25.44324836426,22649.3391783058,0.0,1.0
2025-06-11,25.504,25.709,25.44,25.49,12676,25.5002399607846,25.7052097377593,25.4362493962657,25.4862420247961,12677.8690905328,0.0,1.0
2025-06-12,25.49,25.533,25.43,25.43,28672,25.4862420247961,25.5292356853323,25.4262508705596,25.4262508705596,28676.2277188195,0.0,1.0
2025-06-13,25.1109,25.383,25.08,25.13,17596,25.1071979152787,25.3792577997411,25.0763024708469,25.1262950993773,17598.5945500958,0.0,1.0
2025-06-16,25.5253,25.56,25.35,25.35,23742,25.5215368205386,25.5562317047387,25.346262664911,25.346262664911,23745.5007847451,0.0,1.0
2025-06-17,25.3694,25.52,25.35,25.43,19361,25.3656598047808,25.5162376019144,25.346262664911,25.4262508705596,19363.8548013415,0.0,1.0
2025-06-18,25.3018,25.44,25.28,25.4,34556,25.2980697710077,25.4362493962657,25.2762729849685,25.3962552934414,34561.0953212725,0.0,1.0
2025-06-20,25.1204,25.48,25.09,25.48,28171,25.1166965146994,25.47624349909,25.0863009965529,25.47624349909,28175.153845803,0.0,1.0
2025-06-23,25.3752,25.3752,24.87,25.05,13876,25.3714589496903,25.3714589496903,24.8663334310192,25.0463068937286,13878.0460318896,0.0,1.0
2025-06-24,25.79,25.82,25.612,25.612,16287,25.7861977959785,25.8161933730967,25.6082240384103,25.6082240384103,16289.4015365657,0.0,1.0
2025-06-25,25.59,25.8729,25.57,25.8729,556112,25.5862272818569,25.8690855740819,25.5662302304447,25.8690855740819,556193.999343197,0.0,1.0
2025-06-26,25.9491,25.95,25.689,25.75,31580,25.9452743399622,25.9461742072758,25.6852126863471,25.7462036931542,31584.6565067076,0.0,1.0
2025-06-27,26.041,26.1898,25.93,26.04,26181,26.0371607912011,26.1859388537075,25.9261771558636,26.0361609386305,26184.8604180529,0.0,1.0
2025-06-30,26.29,26.29,26.18,26.24,34772,26.2861240812825,26.2861240812825,26.1761402985156,26.2361314527521,34777.1271707167,0.0,1.0
2025-07-01,25.95,26.24,25.82,26.24,94519,25.9461742072758,26.2361314527521,25.8161933730967,26.2361314527521,94532.9369334226,0.0,1.0
2025-07-02,25.9664,26.01,25.8719,25.9,33600,25.9625717894337,26.0061653615122,25.8680857215113,25.8961815787454,33604.9543579916,0.0,1.0
2025-07-03,26.3494,26.39,26.08,26.08,21154,26.3455153239766,26.3861093383433,26.0761550414548,26.0761550414548,21157.1191812188,0.0,1.0
2025-07-07,26.3598,26.362,26.2,26.28,44912,26.3559137907109,26.3581134663662,26.1961373499277,26.2761255555764,44918.622325182,0.0,1.0
2025-07-08,26.2773,26.48,26.11,26.48,27541,26.2734259536357,26.476096069698,26.106150618573,26.476096069698,27545.0609515907,0.0,1.0
2025-07-09,26.4488,26.46,26.3,26.39,23080,26.444900669495,26.4560990182858,26.2961226069885,26.3861093383433,23083.4031720966,0.0,1.0
2025-07-10,26.09,26.25,26.0335,26.095,49209,26.09,26.25,26.0335,26.095,49209,0.003847,1.0
2025-07-11,25.86,26.02,25.86,26.01,27517,25.86,26.02,25.86,26.01,27517,0.0,1.0
2025-07-14,26.14,26.2,25.9,25.9,8041,26.14,26.2,25.9,25.9,8041,0.0,1.0
2025-07-15,26.04,26.3,26.02,26.3,24332,26.04,26.3,26.02,26.3,24332,0.0,1.0
2025-07-16,26.0542,26.07,25.95,25.96,19493,26.0542,26.07,25.95,25.96,19493,0.0,1.0
2025-07-17,26.2891,26.31,26.16,26.19,40502,26.2891,26.31,26.16,26.19,40502,0.0,1.0
2025-07-18,26.285,26.38,26.18,26.38,21387,26.285,26.38,26.18,26.38,21387,0.0,1.0
2025-07-21,26.3103,26.47,26.3103,26.36,24169,26.3103,26.47,26.3103,26.36,24169,0.0,1.0
2025-07-22,26.223,26.37,26.05,26.37,46802,26.223,26.37,26.05,26.37,46802,0.0,1.0
2025-07-23,26.5253,26.5253,26.385,26.4,41740,26.5253,26.5253,26.385,26.4,41740,0.0,1.0
2025-07-24,26.64,26.69,26.57,26.64,25699,26.64,26.69,26.57,26.64,25699,0.0,1.0
2025-07-25,26.925,26.97,26.83,26.83,14251,26.925,26.97,26.83,26.83,14251,0.0,1.0
2025-07-28,26.9626,27.0,26.89,27.0,35892,26.9626,27.0,26.89,27.0,35892,0.0,1.0
2025-07-29,26.8404,26.98,26.77,26.97,25816,26.8404,26.98,26.77,26.97,25816,0.0,1.0
2025-07-30,26.9623,27.08,26.84,26.9462,27549,26.9623,27.08,26.84,26.9462,27549,0.0,1.0
2025-07-31,26.7808,27.23,26.76,27.0901,31336,26.7808,27.23,26.76,27.0901,31336,0.0,1.0
2025-08-01,26.3584,26.55,26.0419,26.35,20343,26.3584,26.55,26.0419,26.35,20343,0.0,1.0
2025-08-04,26.9304,26.9304,26.695,26.6975,51912,26.9304,26.9304,26.695,26.6975,51912,0.0,1.0
2025-08-05,26.6467,27.085,26.63,27.0287,33908,26.6467,27.085,26.63,27.0287,33908,0.0,1.0
2025-08-06,27.1014,27.1129,26.79,26.79,42842,27.1014,27.1129,26.79,26.79,42842,0.0,1.0
2025-08-07,26.9649,27.25,26.79,27.2295,21526,26.9649,27.25,26.79,27.2295,21526,0.0,1.0
2025-08-08,27.0425,27.16,26.915,27.16,338332,27.0425,27.16,26.915,27.16,338332,0.0,1.0
2025-08-11,26.8188,27.09,26.8,27.04,45581,26.8188,27.09,26.8,27.04,45581,0.0,1.0
2025-08-12,27.2653,27.277,26.86,26.93,35793,27.2653,27.277,26.86,26.93,35793,0.0,1.0
2025-08-13,27.2847,27.42,27.08,27.42,28038,27.2847,27.42,27.08,27.42,28038,0.0,1.0
2025-08-14,27.0737,27.2,27.05,27.05,31094,27.0737,27.2,27.05,27.05,31094,0.0,1.0
2025-08-15,27.1281,27.16,27.0,27.09,32938,27.1281,27.16,27.0,27.09,32938,0.0,1.0
2025-08-18,27.2969,27.2969,27.09,27.09,20337,27.2969,27.2969,27.09,27.09,20337,0.0,1.0
2025-08-19,26.8393,27.26,26.8103,27.26,28741,26.8393,27.26,26.8103,27.26,28741,0.0,1.0
2025-08-20,26.7969,26.805,26.35,26.71,1408906,26.7969,26.805,26.35,26.71,1408906,0.0,1.0
2025-08-21,26.7451,26.8,26.63,26.67,20333,26.7451,26.8,26.63,26.67,20333,0.0,1.0
2025-08-22,27.0778,27.23,26.79,26.79,24300,27.0778,27.23,26.79,26.79,24300,0.0,1.0
2025-08-25,26.9592,27.07,26.9592,27.01,277641,26.9592,27.07,26.9592,27.01,277641,0.0,1.0
2025-08-26,27.1642,27.19,26.98,26.98,18569,27.1642,27.19,26.98,26.98,18569,0.0,1.0
2025-08-27,27.2565,27.31,27.17,27.17,635292,27.2565,27.31,27.17,27.17,635292,0.0,1.0
2025-08-28,27.5973,27.66,27.31,27.31,283745,27.5973,27.66,27.31,27.31,283745,0.0,1.0
2025-08-29,27.2842,27.43,27.15,27.43,76677,27.2842,27.43,27.15,27.43,76677,0.0,1.0
2025-09-02,27.0735,27.0735,26.785,26.85,29168,27.0735,27.0735,26.785,26.85,29168,0.0,1.0
2025-09-03,27.2016,27.28,27.092,27.16,16858,27.2016,27.28,27.092,27.16,16858,0.0,1.0
2025-09-04,27.4994,27.4994,27.127,27.21,25263,27.4994,27.4994,27.127,27.21,25263,0.0,1.0
2025-09-05,27.5745,27.81,27.3199,27.81,302944,27.5745,27.81,27.3199,27.81,302944,0.0,1.0
2025-09-08,27.9621,27.975,27.9,27.975,14049,27.9621,27.975,27.9,27.975,14049,0.0,1.0
2025-09-09,28.0754,28.1,27.94,28.1,24102,28.0754,28.1,27.94,28.1,24102,0.0,1.0
2025-09-10,28.2519,28.33,28.125,28.23,54569,28.2519,28.33,28.125,28.23,54569,0.0,1.0
2025-09-11,28.4816,28.51,28.35,28.35,642130,28.4816,28.51,28.35,28.35,642130,0.0,1.0
2025-09-12,28.2767,28.46,28.26,28.46,97345,28.2767,28.46,28.26,28.46,97345,0.0,1.0
2025-09-15,28.4747,28.4903,28.28,28.3,34617,28.4747,28.4903,28.28,28.3,34617,0.0,1.0
2025-09-16,28.3792,28.4898,28.25,28.44,67486,28.3792,28.4898,28.25,28.44,67486,0.0,1.0
2025-09-17,28.3504,28.43,28.09,28.38,106283,28.3504,28.43,28.09,28.38,106283,0.0,1.0
2025-09-18,28.7849,28.9,28.59,28.59,909871,28.7849,28.9,28.59,28.59,909871,0.0,1.0
2025-09-19,28.9342,28.95,28.67,28.87,34256,28.9342,28.95,28.67,28.87,34256,0.0,1.0
2025-09-22,29.0456,29.06,28.79,28.81,70087,29.0456,29.06,28.79,28.81,70087,0.0,1.0
2025-09-23,28.816,29.02,28.78,28.92,101230,28.816,29.02,28.78,28.92,101230,0.0,1.0
2025-09-24,28.5,28.87,28.44,28.87,95751,28.5,28.87,28.44,28.87,95751,0.0,1.0
2025-09-25,28.3165,28.33,27.93,28.09,35743,28.3165,28.33,27.93,28.09,35743,0.0,1.0
2025-09-26,28.5938,28.595,28.33,28.38,147635,28.5938,28.595,28.33,28.38,147635,0.0,1.0
2025-09-29,28.7291,28.9495,28.7235,28.88,36357,28.7291,28.9495,28.7235,28.88,36357,0.0,1.0
2025-09-30,28.6805,28.73,28.43,28.73,21877,28.6805,28.73,28.43,28.73,21877,0.0,1.0
2025-10-01,28.6296,28.66,28.49,28.49,44144,28.6296,28.66,28.49,28.49,44144,0.0,1.0
2025-10-02,28.8581,28.88,28.63,28.79,39453,28.8581,28.88,28.63,28.79,39453,0.0,1.0
2025-10-03,28.5559,28.99,28.53,28.99,41029,28.5559,28.99,28.53,28.99,41029,0.0,1.0
2025-10-06,28.7015,29.03,28.66,28.82,43149,28.7015,29.03,28.66,28.82,43149,0.0,1.0
2025-10-07,28.4318,28.79,28.18,28.79,63675,28.4318,28.79,28.18,28.79,63675,0.0,1.0
2025-10-08,28.8366,28.84,28.54,28.54,69213,28.8366,28.84,28.54,28.54,69213,0.0,1.0
2025-10-09,28.7275,28.83,28.62,28.83,146383,28.7275,28.83,28.62,28.83,146383,0.0,1.0
2025-10-10,27.865,28.8497,27.86,28.82,79436,27.865,28.8497,27.86,28.82,79436,0.0,1.0
2025-10-13,28.5486,28.5699,28.317,28.36,45405,28.5486,28.5699,28.317,28.36,45405,0.0,1.0
2025-10-14,28.36,28.587,27.92,28.11,113426,28.36,28.587,27.92,28.11,113426,0.0,1.0
2025-10-15,28.5076,28.769,28.29,28.71,35706,28.5076,28.769,28.29,28.71,35706,0.0,1.0
2025-10-16,28.3025,28.72,28.16,28.71,43165,28.3025,28.72,28.16,28.71,43165,0.0,1.0
2025-10-17,28.3063,28.355,28.04,28.23,48103,28.3063,28.355,28.04,28.23,48103,0.0,1.0
2025-10-20,28.6031,28.71,28.51,28.51,25593,28.6031,28.71,28.51,28.51,25593,0.0,1.0
2025-10-21,28.6856,28.73,28.477,28.477,46564,28.6856,28.73,28.477,28.477,46564,0.0,1.0
2025-10-22,28.2855,28.755,28.0,28.74,254343,28.2855,28.755,28.0,28.74,254343,0.0,1.0
2025-10-23,28.7775,28.82,28.53,28.635,53825,28.7775,28.82,28.53,28.635,53825,0.0,1.0
2025-10-24,29.1928,29.33,29.1928,29.22,47275,29.1928,29.33,29.1928,29.22,47275,0.0,1.0
2025-10-27,29.58,29.6,29.48,29.6,44859,29.58,29.6,29.48,29.6,44859,0.0,1.0
2025-10-28,29.4072,29.54,29.371,29.54,40483,29.4072,29.54,29.371,29.54,40483,0.0,1.0
2025-10-29,29.3804,29.499,29.314,29.3635,47945,29.3804,29.499,29.314,29.3635,47945,0.0,1.0
2025-10-30,28.985,29.405,28.98,29.16,37095,28.985,29.405,28.98,29.16,37095,0.0,1.0
2025-10-31,29.1672,29.3369,28.99,29.24,104789,29.1672,29.3369,28.99,29.24,104789,0.0,1.0
2025-11-03,29.2738,29.39,29.07,29.39,33007,29.2738,29.39,29.07,29.39,33007,0.0,1.0
2025-11-04,28.51,28.8844,28.46,28.87,60772,28.51,28.8844,28.46,28.87,60772,0.0,1.0
2025-11-05,28.7607,28.91,28.43,28.43,43626,28.7607,28.91,28.43,28.43,43626,0.0,1.0
2025-11-06,28.1541,28.67,28.07,28.67,45441,28.1541,28.67,28.07,28.67,45441,0.0,1.0
2025-11-07,28.3005,28.3005,27.6478,27.96,45563,28.3005,28.3005,27.6478,27.96,45563,0.0,1.0
2025-11-10,28.9037,28.9699,28.6101,28.77,60404,28.9037,28.9699,28.6101,28.77,60404,0.0,1.0
2025-11-11,28.6759,28.77,28.525,28.77,222271,28.6759,28.77,28.525,28.77,222271,0.0,1.0
2025-11-12,28.535,28.7857,28.5,28.7857,46984,28.535,28.7857,28.5,28.7857,46984,0.0,1.0
2025-11-13,27.6626,28.36,27.57,28.36,115362,27.6626,28.36,27.57,28.36,115362,0.0,1.0
2025-11-14,27.7362,28.0278,27.16,27.16,51815,27.7362,28.0278,27.16,27.16,51815,0.0,1.0
2025-11-17,27.365,27.89,27.21,27.833,39485,27.365,27.89,27.21,27.833,39485,0.0,1.0
2025-11-18,27.2141,27.44,26.98,27.16,35642,27.2141,27.44,26.98,27.16,35642,0.0,1.0
2025-11-19,27.3856,27.6349,27.3099,27.31,1969676,27.3856,27.6349,27.3099,27.31,1969676,0.0,1.0
2025-11-20,26.5817,28.0291,26.56,27.92,93391,26.5817,28.0291,26.56,27.92,93391,0.0,1.0
2025-11-21,26.8607,27.09,26.337,26.74,69555,26.8607,27.09,26.337,26.74,69555,0.0,1.0
2025-11-24,27.5997,27.6451,27.1148,27.13,29184,27.5997,27.6451,27.1148,27.13,29184,0.0,1.0
2025-11-25,28.0081,28.02,27.45,27.6491,77702,28.0081,28.02,27.45,27.6491,77702,0.0,1.0
2025-11-26,28.1811,28.28,28.075,28.13,623665,28.1811,28.28,28.075,28.13,623665,0.0,1.0