date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-18,30.8197,30.8197,30.75,30.75,609,28.6346835572226,28.6346835572226,28.569925060419,28.569925060419,655.470742761737,0.0,1.0
2024-11-19,30.7352,30.77,30.71,30.71,2818,28.5561743322598,28.5885071254989,28.5327609302591,28.5327609302591,3033.03210690078,0.0,1.0
2024-11-20,30.8008,30.8008,30.75,30.75,3345,28.617123505722,28.617123505722,28.569925060419,28.569925060419,3600.24570531694,0.0,1.0
2024-11-21,30.5566,30.8101,30.42,30.806,18291,28.3902364910959,28.6257641659842,28.2633209865998,28.6219548426428,19686.7247222577,0.0,1.0
2024-11-22,30.75,30.8,30.63,30.63,6092,28.569925060419,28.6163802231188,28.4584326699393,28.4584326699393,6556.86004089409,0.0,1.0
2024-11-25,30.74,30.74,30.74,30.74,350,28.560634027879,28.560634027879,28.560634027879,28.560634027879,376.707323426286,0.0,1.0
2024-11-26,30.77,30.7992,30.76,30.76,2917,28.5885071254989,28.6156369405156,28.5792160929589,28.5792160929589,3139.5864640985,0.0,1.0
2024-11-27,30.7851,30.79,30.74,30.78,18337,28.6025365846343,28.6070891905788,28.560634027879,28.5977981580389,19736.2348276223,0.0,1.0
2024-11-29,30.741,30.836,30.73,30.83,5450,28.561563131133,28.6498279402627,28.551342995339,28.6442533207387,5865.87117906645,0.0,1.0
2024-12-02,30.6343,30.68,30.6,30.68,1286,28.629666399651,28.6723759035229,28.5976109076858,28.6723759035229,1376.04501743269,0.18,1.0
2024-12-03,30.6744,30.71,30.65,30.71,3293,28.6671423538143,28.7004127769618,28.644339030084,28.7004127769618,3523.5740609688,0.0,1.0
2024-12-04,30.49,30.7308,30.49,30.67,12981,28.4948090384098,28.7198516758795,28.4948090384098,28.6630302790433,13889.9225282223,0.0,1.0
2024-12-05,30.72,30.785,30.72,30.76,32843,28.7097584014415,28.7705049605591,28.7097584014415,28.74714089936,35142.6489172177,0.0,1.0
2024-12-06,30.8051,30.84,30.8,30.82,1157,28.7892896657632,28.8219058951971,28.7845233972786,28.8032146462378,1238.01250790795,0.0,1.0
2024-12-09,30.74,30.7918,30.73,30.76,6529,28.7284496504007,28.7768599852052,28.7191040259211,28.74714089936,6986.15701307782,0.0,1.0
2024-12-10,30.5,30.815,30.48,30.815,9826,28.5041546628895,28.798541833998,28.4854634139302,28.798541833998,10514.0111518613,0.0,1.0
2024-12-11,30.53,30.79,30.46,30.76,12652,28.5321915363284,28.7751777727989,28.4667721649709,28.74714089936,13537.8861279615,0.0,1.0
2024-12-12,30.7839,30.7839,30.74,30.76,3776,28.7694769418663,28.7694769418663,28.7284496504007,28.74714089936,4040.39345709632,0.0,1.0
2024-12-13,30.57,30.745,30.4,30.71,24950,28.5695740342469,28.7331224626406,28.4106984180931,28.7004127769618,26696.9853693202,0.0,1.0
2024-12-16,30.6934,30.6934,30.5909,30.69,4612,28.6848990403256,28.6848990403256,28.5891063894094,28.6817215280026,4934.92972037294,0.0,1.0
2024-12-17,30.53,30.676,30.53,30.63,6223,28.5321915363284,28.6686376537311,28.5321915363284,28.6256477811247,6658.73106025168,0.0,1.0
2024-12-18,30.32,30.5642,30.32,30.55,5909,28.4751832270026,28.7045249072148,28.4751832270026,28.6911889045161,6291.82536146438,0.149,1.0
2024-12-19,30.225,30.4,30.225,30.4,3516,28.3859634906383,28.5503156365725,28.3859634906383,28.5503156365725,3743.79048416124,0.0,1.0
2024-12-20,30.1409,30.33,30.1,30.32,6995,28.3069805450779,28.4845747781988,28.2685691006853,28.4751832270026,7448.18385571896,0.0,1.0
2024-12-23,30.2821,30.33,30.26,30.33,9430,28.4395892479688,28.4845747781988,28.4188339198252,28.4845747781988,10040.9397797612,0.0,1.0
2024-12-24,30.16,30.29,30.16,30.29,3551,28.3249184078627,28.4470085734139,28.3249184078627,28.4470085734139,3781.05802311052,0.0,1.0
2024-12-26,30.3,30.34,30.3,30.34,7596,28.4564001246101,28.4939663293951,28.4564001246101,28.4939663293951,8088.12073881933,0.0,1.0
2024-12-27,30.274,30.46,30.27,30.34,8552,28.4319820914999,28.60666494375,28.4282254710214,28.4939663293951,9106.05694554803,0.0,1.0
2024-12-30,30.3652,30.385,30.3,30.3,2798,28.5176330384096,28.5362283097782,28.4564001246101,28.4564001246101,2979.27354228758,0.0,1.0
2024-12-31,30.4098,30.4098,30.4098,30.4098,193,28.5595193567448,28.5595193567448,28.5595193567448,28.5595193567448,205.503857634562,0.0,1.0
2025-01-02,30.4343,30.4343,30.3457,30.38,1579,28.5825286571756,28.5825286571756,28.4993195135769,28.53153253418,1681.29840002577,0.0,1.0
2025-01-03,30.484,30.57,30.4,30.57,3794,28.629204666621,28.7099720069086,28.5503156365725,28.7099720069086,4039.80122210117,0.0,1.0
2025-01-06,30.5092,30.51,30.42,30.51,6824,28.6528713756355,28.6536226997312,28.569098738965,28.6536226997312,7266.10530828108,0.0,1.0
2025-01-07,30.515,30.5338,30.47,30.5338,3325,28.6583184753293,28.6759745915782,28.6160564949462,28.6759745915782,3540.41620018092,0.0,1.0
2025-01-08,30.4714,30.4714,30.42,30.42,137,28.6173713121137,28.6173713121137,28.569098738965,28.569098738965,145.875795315725,0.0,1.0
2025-01-10,30.1287,30.4101,30.111,30.41,6135,28.2955228526185,28.5598011032807,28.2788998070012,28.5597071877688,6532.46718439397,0.0,1.0
2025-01-13,30.1382,30.3,30.09,30.28,16430,28.3044448262549,28.4564001246101,28.2591775494891,28.4376170222176,17494.4475696158,0.0,1.0
2025-01-14,30.3152,30.4,30.28,30.3,8163,28.4706752824284,28.5503156365725,28.4376170222176,28.4564001246101,8691.85486979755,0.0,1.0
2025-01-15,30.4746,30.52,30.25,30.39,13231,28.6203766084965,28.6630142509274,28.4094423686289,28.5409240853763,14088.1945096522,0.0,1.0
2025-01-16,30.5787,30.5787,30.53,30.569,660,28.7181426564494,28.7181426564494,28.6724058021237,28.709032851789,702.759305900572,0.0,1.0
2025-01-17,30.62,30.63,30.59,30.63,3577,28.7569297628898,28.7663213140861,28.7287551093011,28.7663213140861,3808.74248061569,0.0,1.0
2025-01-21,30.61,30.66,30.51,30.65,13950,28.7475382116936,28.7944959676748,28.6536226997312,28.7851044164785,14853.776238353,0.0,1.0
2025-01-22,30.489,30.6905,30.45,30.6905,25681,28.6339004422191,28.8231401988233,28.5972733925537,28.8231401988233,27344.7905073221,0.0,1.0
2025-01-23,30.61,30.685,30.61,30.62,6332,28.7475382116936,28.8179748456654,28.7475382116936,28.7569297628898,6742.23018933701,0.0,1.0
2025-01-24,30.7537,30.76,30.75,30.75,680,28.8824948023836,28.8884114796372,28.879019928441,28.879019928441,724.055042443014,0.0,1.0
2025-01-27,30.7546,30.7546,30.7546,30.7546,23,28.8833400419912,28.8833400419912,28.8833400419912,28.8833400419912,24.4900970238079,0.0,1.0
2025-01-28,30.5753,30.86,30.49,30.86,1759,28.7149495290426,28.9823269915996,28.6348395973387,28.9823269915996,1872.96002890774,0.0,1.0
2025-01-29,30.73,30.79,30.7001,30.71,2411,28.8602368260485,28.9165861332259,28.8321560879717,28.841453723656,2567.20104019134,0.0,1.0
2025-01-30,30.7575,30.7575,30.75,30.75,300,28.8860635918381,28.8860635918381,28.879019928441,28.879019928441,319.436048136625,0.0,1.0
2025-01-31,30.67,30.8057,30.67,30.77,2053,28.803887518871,28.931330868604,28.803887518871,28.8978030308334,2186.00735608163,0.0,1.0
2025-02-03,30.524,30.524,30.43,30.43,770,28.8546018953307,28.8546018953307,28.7657428801898,28.7657428801898,814.548753271948,0.2,1.0
2025-02-04,30.5488,30.61,30.53,30.6099,3027,28.8780455503892,28.935898441098,28.860273747361,28.9358039102308,3202.12867033011,0.0,1.0
2025-02-05,30.6292,30.7,30.6292,30.7,4559,28.9540483675948,29.020976221552,28.9540483675948,29.020976221552,4822.76333268417,0.0,1.0
2025-02-06,30.5829,30.66,30.5,30.6101,4878,28.9102805760946,28.9831638746835,28.8319144872097,28.9359929719651,5160.21924475396,0.0,1.0
2025-02-07,30.5752,30.5752,30.56,30.56,1007,28.9030016993224,28.9030016993224,28.8886330075124,28.8886330075124,1065.26051239591,0.0,1.0
2025-02-10,30.554,30.59,30.48,30.59,3460,28.8829611554821,28.9169922676637,28.8130083137754,28.9169922676637,3660.18011210511,0.0,1.0
2025-02-11,30.56,30.66,30.47,30.66,2360,28.8886330075124,28.9831638746835,28.8035552270583,28.9831638746835,2496.53903600233,0.0,1.0
2025-02-12,30.4853,30.51,30.45,30.51,894,28.8180184497355,28.8413675739268,28.7846490536241,28.8413675739268,945.722838214442,0.0,1.0
2025-02-13,30.6326,30.6326,30.5,30.5,227,28.9572624170786,28.9572624170786,28.8319144872097,28.8319144872097,240.133203886665,0.0,1.0
2025-02-14,30.6595,30.78,30.6595,30.78,652,28.9826912203477,29.096600915289,28.9826912203477,29.096600915289,689.72180147183,0.0,1.0
2025-02-18,30.6598,30.695,30.6598,30.66,3873,28.9829748129492,29.0162496781935,28.9829748129492,28.9831638746835,4097.07444340552,0.0,1.0
2025-02-19,30.6642,30.67,30.6642,30.67,255,28.9871341711047,28.9926169614007,28.9871341711047,28.9926169614007,269.753158551099,0.0,1.0
2025-02-20,30.6218,30.63,30.62,30.63,1175,28.9470530834241,28.9548046145322,28.9453515278151,28.9548046145322,1242.98024038252,0.0,1.0
2025-02-21,30.6808,30.6808,30.6808,30.6808,105,29.0028262950551,29.0028262950551,29.0028262950551,29.0028262950551,111.074829991629,0.0,1.0
2025-02-24,30.6967,30.74,30.6967,30.74,808,29.0178567029354,29.0587885684205,29.0178567029354,29.0587885684205,854.747263173678,0.0,1.0
2025-02-25,30.7192,30.73,30.67,30.73,2304,29.0391261480489,29.0493354817034,28.9926169614007,29.0493354817034,2437.29912667346,0.0,1.0
2025-02-26,30.7493,30.7493,30.7423,30.7423,568,29.0675799390674,29.0675799390674,29.0609627783654,29.0609627783654,600.861937478527,0.0,1.0
2025-02-27,30.7641,30.7641,30.74,30.74,192,29.0815705074087,29.0815705074087,29.0587885684205,29.0587885684205,203.108260556122,0.0,1.0
2025-02-28,30.7827,30.88,30.78,30.88,374,29.0991532487026,29.1911317824601,29.096600915289,29.1911317824601,395.637965874945,0.0,1.0
2025-03-03,30.5527,30.65,30.5401,30.65,341,29.0802470752683,29.1728578114856,29.0682543180604,29.1728578114856,358.266237320265,0.21,1.0
2025-03-04,30.5398,30.54,30.5398,30.54,853,29.0679687762221,29.0681591374476,29.0679687762221,29.0681591374476,896.190910364179,0.0,1.0
2025-03-05,30.3749,30.5525,30.26,30.52,12783,28.9110159457779,29.0800567140428,28.8016534217146,29.0491230148952,13430.2560459382,0.0,1.0
2025-03-06,30.435,30.54,30.37,30.45,4950,28.9682194940477,29.0681591374476,28.9063520957526,28.982496585962,5200.63892884255,0.0,1.0
2025-03-07,30.38,30.5181,30.28,30.47,4060,28.9158701570287,29.0473145832528,28.820689544267,29.0015327085144,4265.57455577793,0.0,1.0
2025-03-10,30.45,30.53,30.41,30.53,388,28.982496585962,29.0586410761714,28.9444243408573,29.0586410761714,407.646041291092,0.0,1.0
2025-03-11,30.375,30.3999,30.35,30.35,519,28.9111111263907,28.9348110989683,28.8873159732002,28.8873159732002,545.279111933187,0.0,1.0
2025-03-12,30.3839,30.42,30.3839,30.42,193,28.9195822009265,28.9539424021335,28.9195822009265,28.9539424021335,202.772386518507,0.0,1.0
2025-03-13,30.2835,30.4194,30.2835,30.4194,5314,28.8240208657136,28.9533713184569,28.8240208657136,28.9533713184569,5583.06975108471,0.0,1.0
2025-03-14,30.355,30.355,30.355,30.355,15,28.8920750038383,28.8920750038383,28.8920750038383,28.8920750038383,15.7595119055835,0.0,1.0
2025-03-17,30.365,30.365,30.365,30.365,156,28.9015930651145,28.9015930651145,28.9015930651145,28.9015930651145,163.898923818068,0.0,1.0
2025-03-18,30.365,30.365,30.365,30.365,11,28.9015930651145,28.9015930651145,28.9015930651145,28.9015930651145,11.5569753974279,0.0,1.0
2025-03-19,30.3454,30.37,30.28,30.28,2017,28.8829376650132,28.9063520957526,28.820689544267,28.820689544267,2119.12903423745,0.0,1.0
2025-03-20,29.4915,29.4915,29.4915,29.4915,314,28.0701904126403,28.0701904126403,28.0701904126403,28.0701904126403,329.899115890214,0.0,1.0
2025-03-21,30.348,30.39,29.0,29.0,4152,28.885412360945,28.9253882183049,27.6023777009162,27.6023777009162,4362.2328954655,0.0,1.0
2025-03-24,30.4187,30.45,30.33,30.42,1780,28.9527050541676,28.982496585962,28.8682798506479,28.9539424021335,1870.12874612923,0.0,1.0
2025-03-25,30.3772,30.4801,30.32,30.48,3105,28.9132050998714,29.0111459504033,28.8587617893717,29.0110507697905,3262.21896445578,0.0,1.0
2025-03-26,30.4225,30.4225,30.4225,30.4225,31,28.9563219174525,28.9563219174525,28.9563219174525,28.9563219174525,32.5696579382058,0.0,1.0
2025-03-27,30.39,30.4,30.39,30.4,922,28.9253882183049,28.9349062795811,28.9253882183049,28.9349062795811,968.684665129864,0.0,1.0
2025-03-28,30.255,30.29,30.22,30.29,1969,28.7968943910765,28.8302076055431,28.7635811766099,28.8302076055431,2068.69859613959,0.0,1.0
2025-03-31,30.2507,30.2507,30.2103,30.215,579,28.7928016247278,28.7928016247278,28.754348657172,28.7588221459718,608.317159555521,0.0,1.0
2025-04-01,29.9776,30.0401,29.83,30.0,5057,28.7708149031798,28.8307988889375,28.6291567224145,28.7923131636753,5269.114681324,0.25,1.0
2025-04-02,30.1454,30.1454,30.1454,30.1454,609,28.931859908142,28.931859908142,28.931859908142,28.931859908142,634.544362453295,0.0,1.0
2025-04-03,29.879,29.95,29.879,29.95,3307,28.6761841672485,28.7443259750692,28.6761841672485,28.7443259750692,3445.71134094097,0.0,1.0
2025-04-04,29.64,29.72,29.49,29.6,5079,28.4468054057112,28.523584907481,28.3028438398929,28.4084156548263,5292.03746617454,0.0,1.0
2025-04-07,29.1952,29.34,29.02,29.34,4056,28.0199113758711,28.1588822740745,27.8517642669953,28.1588822740745,4226.12797062491,0.0,1.0
2025-04-08,29.1299,29.594,29.0,29.0,2720,27.9572401075515,28.4026571921936,27.8325693915528,27.8325693915528,2834.0897633382,0.0,1.0
2025-04-09,29.76,29.76,28.67,29.125,42040,28.5619746583659,28.5619746583659,27.5158539467524,27.9525373630681,43803.3579598302,0.0,1.0
2025-04-10,29.32,29.46,29.32,29.42,2878,28.139687398632,28.2740515267292,28.139687398632,28.2356617758443,2998.71703635564,0.0,1.0
2025-04-11,29.32,29.35,29.22,29.35,121610,28.139687398632,28.1684797117957,28.0437130214198,28.1684797117957,126710.902985132,0.0,1.0
2025-04-14,29.5677,29.72,29.43,29.72,5729,28.3774159309868,28.523584907481,28.2452592135655,28.523584907481,5969.30156403108,0.0,1.0
2025-04-15,29.6353,29.6353,29.49,29.57,2542,28.4422946099823,28.4422946099823,28.3028438398929,28.3796233416627,2648.62359500209,0.0,1.0
2025-04-16,29.5449,29.5449,29.27,29.5,7172,28.3555337729824,28.3555337729824,28.0917002100259,28.3124412776141,7472.82786127263,0.0,1.0
2025-04-17,29.815,29.815,29.4382,29.69,1788,28.6147605658327,28.6147605658327,28.2531291124969,28.4947925943174,1862.99724148849,0.0,1.0
2025-04-21,29.5298,29.6455,29.34,29.62,9552,28.3410416420233,28.4520839964579,28.1588822740745,28.4276105302688,9952.65640419358,0.0,1.0
2025-04-22,29.555,29.7044,29.4,29.65,13586,28.3652271850808,28.5086129046359,28.2164669004018,28.4564028434325,14155.8615899679,0.0,1.0
2025-04-23,29.6533,30.0,29.5,29.95,11084,28.4595699978805,28.7923131636753,28.3124412776141,28.7443259750692,11548.9157856032,0.0,1.0
2025-04-24,30.0099,30.0099,30.0099,30.0099,69,28.8018146270194,28.8018146270194,28.8018146270194,28.8018146270194,71.8941888493881,0.0,1.0
2025-04-25,30.1,30.17,30.1,30.17,923,28.8882875408876,28.9554696049362,28.8882875408876,28.9554696049362,961.715018956308,0.0,1.0
2025-04-28,30.0279,30.22,30.0,30.21,4387,28.8190900149176,29.0034567935423,28.7923131636753,28.9938593558211,4571.01168814877,0.0,1.0
2025-04-29,30.034,30.05,30.0,30.03,5760,28.8249444519275,28.8403003522815,28.7923131636753,28.821105476839,6001.60185177501,0.0,1.0
2025-04-30,30.08,30.08,30.08,30.08,10,28.8690926654451,28.8690926654451,28.8690926654451,28.8690926654451,10.4194476593316,0.0,1.0
2025-05-01,29.8,29.9479,29.76,29.86,2976,28.7731182882329,28.9159217847037,28.7344966529467,28.8310507411622,3082.2102460917,0.18,1.0
2025-05-02,29.9231,30.0,29.83,30.0,2818,28.8919763708262,28.966226464664,28.8020845146975,28.966226464664,2918.57139566076,0.0,1.0
2025-05-05,30.02,30.02,29.9313,29.9313,3007,28.9855372823071,28.9855372823071,28.8998938060599,28.8998938060599,3114.31660282182,0.0,1.0
2025-05-06,29.862,30.0,29.79,30.0,1905,28.8329818229265,28.966226464664,28.7634628794113,28.966226464664,1972.98740551233,0.0,1.0
2025-05-07,29.8548,30.06,29.72,29.94,9164,28.826029928575,29.0241589175933,28.6958750176604,28.9082940117347,9491.05332499475,0.0,1.0
2025-05-08,30.0025,30.092,29.98,30.092,645,28.9686403168694,29.0550562258223,28.9469156470209,29.0550562258223,668.019357771891,0.0,1.0
2025-05-09,30.075,30.085,29.98,30.0,7884,29.0386420308256,29.0482974396472,28.9469156470209,28.966226464664,8165.37149871876,0.0,1.0
2025-05-12,30.265,30.34,30.265,30.31,462,29.2220947984352,29.2945103645968,29.2220947984352,29.2655441381322,478.488284171494,0.0,1.0
2025-05-13,30.31,30.39,30.22,30.36,766,29.2655441381322,29.3427874087046,29.1786454587382,29.3138211822399,793.337717912044,0.0,1.0
2025-05-14,30.285,30.31,30.285,30.31,265,29.2414056160783,29.2655441381322,29.2414056160783,29.2655441381322,274.457565596203,0.0,1.0
2025-05-15,30.27,30.27,30.27,30.27,18,29.226922502846,29.226922502846,29.226922502846,29.226922502846,18.6424006820062,0.0,1.0
2025-05-16,30.305,30.41,30.305,30.41,158,29.2607164337214,29.3620982263477,29.2607164337214,29.3620982263477,163.638850430944,0.0,1.0
2025-05-19,30.135,30.34,30.12,30.34,5504,29.096574483755,29.2945103645968,29.0820913705226,29.2945103645968,5700.4318529868,0.0,1.0
2025-05-20,30.32,30.42,30.25,30.26,1673,29.2751995469537,29.3717536351693,29.2076116852028,29.2172670940244,1732.70757449981,0.0,1.0
2025-05-21,30.065,30.35,29.94,30.16,6441,29.0289866220041,29.3041657734184,28.9082940117347,29.1207130058089,6670.87237737791,0.0,1.0
2025-05-22,30.1267,30.1267,30.11,30.11,312,29.0885604944331,29.0885604944331,29.0724359617011,29.0724359617011,323.134945154775,0.0,1.0
2025-05-23,30.1324,30.1324,30.09,30.09,513,29.0940640774614,29.0940640774614,29.053125144058,29.053125144058,531.308419437178,0.0,1.0
2025-05-27,30.25,30.25,30.18,30.19,841,29.2076116852028,29.2076116852028,29.140023823452,29.1496792322735,871.014387420406,0.0,1.0
2025-05-28,30.335,30.335,30.335,30.335,5,29.2896826601861,29.2896826601861,29.2896826601861,29.2896826601861,5.17844463389063,0.0,1.0
2025-05-29,30.35,30.35,30.35,30.35,12,29.3041657734184,29.3041657734184,29.3041657734184,29.3041657734184,12.4282671213375,0.0,1.0
2025-05-30,30.18,30.4,30.09,30.365,1872,29.140023823452,29.3524428175262,29.053125144058,29.3186488866507,1938.80967092865,0.0,1.0
2025-06-02,30.0576,30.29,30.01,30.18,3381,29.176328160621,29.4019143240049,29.1301237657111,29.295139461818,3483.12320318504,0.16,1.0
2025-06-03,30.042,30.24,29.98,30.2,4184,29.1611855438018,29.3533802957382,29.101003348751,29.3145530731248,4310.37784150434,0.0,1.0
2025-06-04,30.28,30.33,30.23,30.24,3314,29.3922075183516,29.4407415466183,29.3436734900848,29.3533802957382,3414.09946623934,0.0,1.0
2025-06-05,30.275,30.275,30.26,30.26,367,29.3873541155249,29.3873541155249,29.3727939070449,29.3727939070449,378.085245657766,0.0,1.0
2025-06-06,30.285,30.285,29.96,30.26,1078,29.3970609211782,29.3970609211782,29.0815897374443,29.3727939070449,1110.56102130538,0.0,1.0
2025-06-09,30.17,30.28,30.13,30.24,4424,29.2854326561647,29.3922075183516,29.2466054335513,29.3533802957382,4557.627048474,0.0,1.0
2025-06-10,30.16,30.26,30.0601,30.26,3901,29.2757258505113,29.3727939070449,29.1787548620343,29.3727939070449,4018.82981828596,0.0,1.0
2025-06-11,30.2825,30.4,30.2825,30.4,358,29.3946342197649,29.5086891861918,29.3946342197649,29.5086891861918,368.813400396404,0.0,1.0
2025-06-12,30.2239,30.51,29.65,30.33,4697,29.3377523386363,29.6154640483787,28.7806787621904,29.4407415466183,4838.87302140198,0.0,1.0
2025-06-13,30.325,30.33,30.31,30.33,923,29.4358881437917,29.4407415466183,29.4213279353116,29.4407415466183,950.879241804136,0.0,1.0
2025-06-16,30.43,30.43,30.34,30.43,487,29.5378096031519,29.5378096031519,29.4504483522717,29.5378096031519,501.709849142594,0.0,1.0
2025-06-17,30.415,30.49,29.99,30.02,1567,29.5232493946718,29.596050437072,29.1107101544043,29.1398305713644,1614.33128050605,0.0,1.0
2025-06-18,30.3717,30.3717,30.32,30.35,1336,29.4812189261928,29.4812189261928,29.431034740965,29.460155157925,1376.35391879776,0.0,1.0
2025-06-20,30.4544,30.4544,30.4544,30.4544,702,29.561494208946,29.561494208946,29.561494208946,29.561494208946,723.203930386246,0.0,1.0
2025-06-23,30.4696,30.51,30.4696,30.51,1874,29.5762485535391,29.6154640483787,29.5762485535391,29.6154640483787,1930.6042244214,0.0,1.0
2025-06-24,30.5584,30.61,30.42,30.61,732,29.6624449877409,29.7125321049122,29.5281027974985,29.7125321049122,754.110081257452,0.0,1.0
2025-06-25,30.595,30.74,30.47,30.53,1586,29.6979718964322,29.8387205784058,29.5766368257653,29.6348776596854,1633.90517605781,0.0,1.0
2025-06-26,30.66,30.66,30.59,30.6285,1640,29.761066133179,29.761066133179,29.6931184936055,29.7304896953709,1689.53624762598,0.0,1.0
2025-06-27,30.562,30.65,30.52,30.55,4277,29.6659394377761,29.7513593275256,29.625170854032,29.6542912709921,4406.18690920509,0.0,1.0
2025-06-30,30.635,30.66,30.55,30.66,2903,29.7367991190456,29.761066133179,29.6542912709921,29.761066133179,2990.6851993038,0.0,1.0
2025-07-01,30.5476,30.72,30.28,30.54,3861,29.8072705280889,29.9754923667618,29.5461558875503,29.7998547161753,3956.89647225012,0.16,1.0
2025-07-02,30.5548,30.5548,30.44,30.52,1387,29.8142960341124,29.8142960341124,29.7022782436272,29.7803394216657,1421.44921186504,0.0,1.0
2025-07-03,30.54,30.65,30.54,30.57,2428,29.7998547161753,29.9071888359781,29.7998547161753,29.8291276579397,2488.30474867218,0.0,1.0
2025-07-07,30.48,30.655,30.4,30.61,1874,29.7413088326464,29.9120676596055,29.663247654608,29.8681582469589,1920.54493369509,0.0,1.0
2025-07-08,30.455,30.5485,30.35,30.52,4167,29.7169147145094,29.8081487163419,29.614459418334,29.7803394216657,4270.49665886202,0.0,1.0
2025-07-09,30.625,30.6573,30.49,30.49,473,29.8827947178411,29.9143119184741,29.7510664799013,29.7510664799013,484.748000873946,0.0,1.0
2025-07-10,30.404,30.72,30.35,30.54,4920,29.6671507135099,29.9754923667618,29.614459418334,29.7998547161753,5042.19907885796,0.0,1.0
2025-07-11,30.61,30.61,30.53,30.56,699,29.8681582469589,29.8681582469589,29.7900970689205,29.8193700106849,716.361210593844,0.0,1.0
2025-07-14,30.5025,30.5907,30.165,30.5,13926,29.7632635389698,29.8493259877571,29.4339429441201,29.7608241271561,14271.8830024748,0.0,1.0
2025-07-15,30.5191,30.625,30.5191,30.625,729,29.7794612334127,29.8827947178411,29.7794612334127,29.8827947178411,747.106326928345,0.0,1.0
2025-07-16,30.52,30.52,30.5,30.5,526,29.7803394216657,29.7803394216657,29.7608241271561,29.7608241271561,539.064373064895,0.0,1.0
2025-07-17,30.56,30.71,30.53,30.71,1987,29.8193700106849,29.965734719507,29.7900970689205,29.965734719507,2036.35153855503,0.0,1.0
2025-07-18,30.6046,30.6046,30.56,30.56,1336,29.8628891174413,29.8628891174413,29.8193700106849,29.8193700106849,1369.18251409639,0.0,1.0
2025-07-21,30.68,30.68,30.68,30.68,404,29.9364617777426,29.9364617777426,29.9364617777426,29.9364617777426,414.034233304596,0.0,1.0
2025-07-22,30.67,30.73,30.57,30.62,3005,29.9267041304877,29.9852500140166,29.8291276579397,29.8779158942137,3079.63581950573,0.0,1.0
2025-07-23,30.7405,30.76,30.65,30.65,1967,29.9954955436341,30.014522955781,29.9071888359781,29.9071888359781,2015.85479433204,0.0,1.0
2025-07-24,30.7,30.75,30.66,30.75,3228,29.9559770722522,30.0047653085262,29.9169464832329,30.0047653085262,3308.17451759217,0.0,1.0
2025-07-25,30.635,30.66,30.635,30.66,722,29.8925523650959,29.9169464832329,29.8925523650959,29.9169464832329,739.932466450295,0.0,1.0
2025-07-28,30.6633,30.67,30.63,30.67,3383,29.920166506827,29.9267041304877,29.8876735414685,29.9267041304877,3467.02428532042,0.0,1.0
2025-07-29,30.715,30.7507,30.45,30.67,1718,29.9706135431344,30.005448343834,29.712035890882,29.9267041304877,1760.67032875568,0.0,1.0
2025-07-30,30.665,30.69,30.665,30.665,1246,29.9218253068603,29.9462194249974,29.9218253068603,29.9218253068603,1276.94716509289,0.0,1.0
2025-07-31,30.5281,30.8216,30.5281,30.64,4952,29.7882431159421,30.0746300628706,29.7882431159421,29.8974311887233,5074.99386961475,0.0,1.0
2025-08-01,30.5255,30.5255,30.29,30.47,3426,29.9515861309875,29.9515861309875,29.7205137969112,29.8971295936574,3491.64690452913,0.17,1.0
2025-08-04,30.36,30.6179,30.33,30.47,4569,29.789197717868,30.0422489066506,29.7597617517437,29.8971295936574,4656.5483674237,0.0,1.0
2025-08-05,30.4447,30.65,30.44,30.53,9287,29.8723052622259,30.0737453904037,29.867693627533,29.9560015259062,9464.95178119146,0.0,1.0
2025-08-06,30.4525,30.4525,30.3917,30.3917,947,29.8799586134182,29.8799586134182,29.8203017220728,29.8203017220728,965.145831462078,0.0,1.0
2025-08-07,30.565,30.579,30.51,30.5583,3856,29.9903434863846,30.004080270576,29.9363775484899,29.9837694539502,3929.88630001877,0.0,1.0
2025-08-08,30.5478,30.5478,30.5478,30.5478,10,29.9734668658066,29.9734668658066,29.9734668658066,29.9734668658066,10.1916138485964,0.0,1.0
2025-08-11,30.605,30.6943,30.5729,30.6943,930,30.0295914412171,30.1172125003807,29.998094957464,30.1172125003807,947.820087919465,0.0,1.0
2025-08-12,30.4724,30.5101,30.37,30.51,4599,29.8994844709474,29.936475668377,29.7990097065762,29.9363775484899,4687.12320896948,0.0,1.0
2025-08-13,30.6725,30.75,30.6725,30.75,498,30.0958223649969,30.1718652774849,30.0958223649969,30.1718652774849,507.542369660101,0.0,1.0
2025-08-14,30.665,30.665,30.665,30.665,406,30.0884633734658,30.0884633734658,30.0884633734658,30.0884633734658,413.779522253014,0.0,1.0
2025-08-15,30.577,30.595,30.577,30.58,1925,30.0021178728343,30.019779452509,30.0021178728343,30.0050614694468,1961.88566585481,0.0,1.0
2025-08-18,30.595,30.6276,30.55,30.55,911,30.019779452509,30.0517665356975,29.9756255033224,29.9756255033224,928.456021607131,0.0,1.0
2025-08-19,30.585,30.65,30.38,30.56,2782,30.0099674638008,30.0737453904037,29.8088216952843,29.9854374920305,2835.30697267952,0.0,1.0
2025-08-20,30.535,30.5686,30.52,30.52,437,29.9609075202602,29.9938758023195,29.946189537198,29.946189537198,445.373525183663,0.0,1.0
2025-08-21,30.214,30.5301,30.18,30.53,71809,29.6459426827294,29.9560996457932,29.6125819211218,29.9560015259062,73184.9598853859,0.0,1.0
2025-08-22,30.67,30.72,30.53,30.53,802,30.0933693678199,30.1424293113605,29.9560015259062,29.9560015259062,817.367430657431,0.0,1.0
2025-08-25,30.6401,30.73,30.63,30.6408,1305,30.0640315215826,30.1522413000687,30.0541214129874,30.0647183607922,1330.00560724183,0.0,1.0
2025-08-26,30.6509,30.705,30.6509,30.66,65302,30.0746284693874,30.1277113282983,30.0746284693874,30.0835573791118,66553.2767541042,0.0,1.0
2025-08-27,30.498,30.55,30.08,30.08,12564,29.9246031620402,29.9756255033224,29.5144620340405,29.5144620340405,12804.7436393765,0.0,1.0
2025-08-28,30.63,30.7325,30.63,30.7325,749,30.0541214129874,30.1546942972457,30.0541214129874,30.1546942972457,763.35187725987,0.0,1.0
2025-08-29,30.6232,30.75,30.53,30.75,3462,30.0474492606659,30.1718652774849,29.9560015259062,30.1718652774849,3528.33671438407,0.0,1.0
2025-09-02,30.565,30.5826,30.5208,30.5826,1754,30.1571472944227,30.1745124438545,30.1135370895998,30.1745124438545,1777.7215290491,0.17,1.0
2025-09-03,30.545,30.6879,30.5,30.5,2806,30.1374141700685,30.2784073435798,30.0930146402713,30.0930146402713,2843.94903677979,0.0,1.0
2025-09-04,30.66,30.7308,30.66,30.7308,1632,30.2508796351055,30.3207348953197,30.2508796351055,30.3207348953197,1654.07157092824,0.0,1.0
2025-09-05,30.6946,30.7499,30.65,30.7499,1773,30.2850179402384,30.339580029078,30.2410130729284,30.339580029078,1796.97848974005,0.0,1.0
2025-09-08,30.675,30.675,30.66,30.66,157,30.2656794783713,30.2656794783713,30.2508796351055,30.2508796351055,159.123306762091,0.0,1.0
2025-09-09,30.52,30.7211,30.52,30.67,1647,30.1127477646256,30.3111643300079,30.1127477646256,30.2607461972827,1669.27443463162,0.0,1.0
2025-09-10,30.485,30.64,30.36,30.64,6032,30.0782147970056,30.2311465107513,29.9548827697914,30.2311465107513,6113.57825725437,0.0,1.0
2025-09-11,30.625,30.66,30.495,30.66,1953,30.2163466674856,30.2508796351055,30.0880813591828,30.2508796351055,1979.41285418066,0.0,1.0
2025-09-12,30.63,30.73,30.44,30.73,3260,30.2212799485741,30.3199455703455,30.0338152672085,30.3199455703455,3304.08904486891,0.0,1.0
2025-09-15,30.64,30.7,30.38,30.38,402,30.2311465107513,30.2903458838141,29.9746158941457,29.9746158941457,407.436747250705,0.0,1.0
2025-09-16,30.64,30.75,30.58,30.75,1832,30.2311465107513,30.3396786946998,30.1719471376884,30.3396786946998,1856.77642030669,0.0,1.0
2025-09-17,30.6049,30.74,30.36,30.74,2912,30.1965148775095,30.3298121325226,29.9548827697914,30.3298121325226,2951.38260695038,0.0,1.0
2025-09-18,30.84,30.84,30.75,30.75,1510,30.428477754294,30.428477754294,30.3396786946998,30.3396786946998,1530.42161280738,0.0,1.0
2025-09-19,30.84,30.84,30.84,30.84,136,30.428477754294,30.428477754294,30.428477754294,30.428477754294,137.839297577353,0.0,1.0
2025-09-22,30.815,30.815,30.55,30.75,2010,30.4038113488512,30.4038113488512,30.142347451157,30.3396786946998,2037.18373625352,0.0,1.0
2025-09-23,30.855,30.9369,30.855,30.9369,574,30.4432775975597,30.5240847417905,30.4432775975597,30.5240847417905,581.762917716182,0.0,1.0
2025-09-24,30.685,30.73,30.685,30.73,276,30.2755460405484,30.3199455703455,30.2755460405484,30.3199455703455,279.732692142275,0.0,1.0
2025-09-25,30.725,30.725,30.66,30.66,901,30.3150122892569,30.3150122892569,30.2508796351055,30.2508796351055,913.185346449965,0.0,1.0
2025-09-26,30.67,30.67,30.63,30.63,669,30.2607461972827,30.2607461972827,30.2212799485741,30.2212799485741,678.047721170949,0.0,1.0
2025-09-29,30.695,30.86,30.66,30.67,1127,30.2854126027255,30.4482108786483,30.2508796351055,30.2607461972827,1142.24182624762,0.0,1.0
2025-09-30,30.6875,30.6875,30.65,30.65,224,30.2780126810927,30.2780126810927,30.2410130729284,30.2410130729284,227.029431303875,0.0,1.0
2025-10-01,30.575,30.575,30.575,30.575,74,30.3544785379655,30.3544785379655,30.3544785379655,30.3544785379655,74.5376006762937,0.19,1.0
2025-10-02,30.4007,30.52,30.14,30.52,9579,30.1814356725798,30.2998752241605,29.9226159651441,30.2998752241605,9648.59022808402,0.0,1.0
2025-10-03,30.615,30.7199,30.53,30.53,2005,30.3941900389146,30.4983334501536,30.3098030993978,30.3098030993978,2019.56607237796,0.0,1.0
2025-10-06,30.62,30.6213,30.615,30.6213,606,30.3991539765332,30.4004446003141,30.3941900389146,30.4004446003141,610.402513646406,0.0,1.0
2025-10-07,30.52,30.6294,30.25,30.56,8128,30.2998752241605,30.4084861792563,30.0318225927541,30.3395867251096,8187.04889590426,0.0,1.0
2025-10-08,30.52,30.69,30.48,30.605,5474,30.2998752241605,30.4686491031941,30.2601637232114,30.3842621636773,5513.76792029772,0.0,1.0
2025-10-09,30.48,30.55,30.4104,30.4104,295,30.2601637232114,30.3296588498723,30.19106571156,30.19106571156,297.143137831171,0.0,1.0
2025-10-10,30.35,30.35,30.27,30.27,1929,30.1311013451268,30.1311013451268,30.0516783432286,30.0516783432286,1943.01394195366,0.0,1.0
2025-10-13,30.385,30.385,30.385,30.385,81,30.1658489084573,30.1658489084573,30.1658489084573,30.1658489084573,81.5884547943215,0.0,1.0
2025-10-14,30.3722,30.3722,30.3722,30.3722,87,30.1531412281536,30.1531412281536,30.1531412281536,30.1531412281536,87.6320440383452,0.0,1.0
2025-10-15,30.4929,30.4929,30.31,30.46,417,30.2729706822675,30.2729706822675,30.0913898441777,30.2403079727368,420.029452459655,0.0,1.0
2025-10-16,30.212,30.47,30.17,30.47,4740,29.9940966668524,30.2502358479741,29.9523995908559,30.2502358479741,4774.43550277882,0.0,1.0
2025-10-17,30.525,30.525,30.44,30.44,566,30.3048391617791,30.3048391617791,30.2204522222623,30.2204522222623,570.111918686247,0.0,1.0
2025-10-20,30.565,30.565,30.47,30.47,204,30.3445506627282,30.3445506627282,30.2502358479741,30.2502358479741,205.48203429681,0.0,1.0
2025-10-21,30.4586,30.5,30.16,30.5,2771,30.2389180702036,30.2800194736859,29.9424717156186,30.2800194736859,2791.130965865,0.0,1.0
2025-10-22,30.4,30.5534,30.4,30.53,1417,30.1807407213132,30.333034327453,30.1807407213132,30.3098030993978,1427.29432646362,0.0,1.0
2025-10-23,30.4206,30.4967,30.22,30.41,7423,30.201192144302,30.2767432748576,30.0020389670423,30.1906685965505,7476.92715973146,0.0,1.0
2025-10-24,30.39,30.55,30.28,30.55,3957,30.1708128460759,30.3296588498723,30.0616062184659,30.3296588498723,3985.74710643371,0.0,1.0
2025-10-27,30.49,30.61,30.42,30.61,2633,30.2700915984487,30.389226101296,30.2005964717877,30.389226101296,2652.12841325245,0.0,1.0
2025-10-28,30.725,30.725,30.621,30.66,6198,30.5033966665246,30.5033966665246,30.400146764057,30.4388654774823,6243.0276890766,0.0,1.0
2025-10-29,30.7,30.7,30.6301,30.68,1122,30.4785769784314,30.4785769784314,30.4091811305229,30.4587212279569,1130.15118863245,0.0,1.0
2025-10-30,30.37,30.55,30.25,30.55,7681,30.1509570956014,30.3296588498723,30.0318225927541,30.3296588498723,7736.80149722448,0.0,1.0
2025-10-31,30.3955,30.71,30.25,30.57,7248,30.1762731774564,30.4885048536687,30.0318225927541,30.3495146003469,7300.65580678077,0.0,1.0
2025-11-03,30.2827,30.2827,30.05,30.08,3574,30.2827,30.2827,30.05,30.08,3574,0.22,1.0
2025-11-04,30.285,30.37,30.19,30.2,1258,30.285,30.37,30.19,30.2,1258,0.0,1.0
2025-11-05,30.3,30.3999,30.2,30.3,16658,30.3,30.3999,30.2,30.3,16658,0.0,1.0
2025-11-06,30.28,30.37,30.28,30.37,124,30.28,30.37,30.28,30.37,124,0.0,1.0
2025-11-07,30.26,30.33,30.161,30.2,1115,30.26,30.33,30.161,30.2,1115,0.0,1.0
2025-11-10,30.025,30.43,30.025,30.43,12642,30.025,30.43,30.025,30.43,12642,0.0,1.0
2025-11-11,30.215,30.27,30.2095,30.27,645,30.215,30.27,30.2095,30.27,645,0.0,1.0
2025-11-12,30.18,30.2499,30.02,30.02,2073,30.18,30.2499,30.02,30.02,2073,0.0,1.0
2025-11-13,30.21,30.29,30.21,30.29,498,30.21,30.29,30.21,30.29,498,0.0,1.0
2025-11-14,30.21,30.37,30.15,30.37,2326,30.21,30.37,30.15,30.37,2326,0.0,1.0
2025-11-17,30.22,30.27,30.2001,30.27,1343,30.22,30.27,30.2001,30.27,1343,0.0,1.0
2025-11-18,30.2066,30.25,30.14,30.14,361,30.2066,30.25,30.14,30.14,361,0.0,1.0
2025-11-19,30.135,30.17,29.75,30.16,3190,30.135,30.17,29.75,30.16,3190,0.0,1.0
2025-11-20,30.105,30.27,30.105,30.22,955,30.105,30.27,30.105,30.22,955,0.0,1.0
2025-11-21,30.205,30.205,30.205,30.205,259,30.205,30.205,30.205,30.205,259,0.0,1.0
2025-11-24,30.165,30.27,30.165,30.24,220,30.165,30.27,30.165,30.24,220,0.0,1.0
2025-11-25,30.485,30.485,30.2601,30.2601,2275,30.485,30.485,30.2601,30.2601,2275,0.0,1.0
2025-11-26,30.49,30.56,30.4798,30.4798,1971,30.49,30.56,30.4798,30.4798,1971,0.0,1.0