date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-27,24.98,25.045,24.85,25.0,248147,22.2094331262886,22.2672238850239,22.0938516088179,22.2272148982071,279102.668886347,0.0,1.0
2024-03-28,24.99,25.08,24.975,25.0,421896,22.2183240122478,22.2983419858814,22.2049876833089,22.2272148982071,474526.38795744,0.0,1.0
2024-04-01,25.01,25.012,24.91,25.01,164391,22.2361057841664,22.2378839613583,22.1471969245736,22.2361057841664,184898.33381381,0.0,1.0
2024-04-02,24.99,25.05,24.86,24.98,83483,22.2183240122478,22.2716693280035,22.1027424947772,22.2094331262886,93897.2790589409,0.0,1.0
2024-04-03,24.97,24.99,24.92,24.93,52117,22.2005422403293,22.2183240122478,22.1560878105329,22.1649786964922,58618.4551670976,0.0,1.0
2024-04-04,25.02,25.03,24.98,25.03,93401,22.2449966701257,22.253887556085,22.2094331262886,22.253887556085,105052.522805651,0.0,1.0
2024-04-05,25.04,25.07,24.9,25.01,117867,22.2627784420443,22.2894510999221,22.1383060386143,22.2361057841664,132570.590309885,0.0,1.0
2024-04-08,25.05,25.05,24.995,24.995,37302,22.2716693280035,22.2716693280035,22.2227694552275,22.2227694552275,41955.3238797913,0.0,1.0
2024-04-09,25.04,25.06,24.97,25.05,201896,22.2627784420443,22.2805602139628,22.2005422403293,22.2716693280035,227081.981396019,0.0,1.0
2024-04-10,25.14,25.14,24.9001,24.91,140276,22.3516873016371,22.3516873016371,22.1383949474739,22.1471969245736,157775.052612771,0.0,1.0
2024-04-11,25.14,25.25,24.99,25.0,62792,22.3516873016371,22.4494870471892,22.2183240122478,22.2272148982071,70625.1326218392,0.0,1.0
2024-04-12,25.17,25.17,24.99,24.99,43886,22.5350309553913,22.5350309553913,22.3738745957579,22.3738745957579,49017.4884688025,0.17621528,1.0
2024-04-15,24.98,25.17,24.87,25.125,125089,22.3649214646672,22.5350309553913,22.2664370226691,22.4947418654829,139715.367430936,0.0,1.0
2024-04-16,24.88,25.0,24.76,24.97,117976,22.2753901537598,22.3828277268487,22.1679525806709,22.3559683335765,131770.660793771,0.0,1.0
2024-04-17,25.13,25.16,24.82,24.975,198526,22.4992184310283,22.5260778243005,22.2216713672154,22.3604448991218,221739.185976336,0.0,1.0
2024-04-18,24.85,25.12,24.8002,25.0,70698,22.2485307604876,22.4902652999376,22.2039441676557,22.3828277268487,78964.5536108874,0.0,1.0
2024-04-19,25.04,25.08,24.8,24.8,20307,22.4186402512116,22.4544527755746,22.2037651050339,22.2037651050339,22681.4505385767,0.0,1.0
2024-04-22,24.99,25.13,24.93,25.09,221216,22.3738745957579,22.4992184310283,22.3201558092135,22.4634059066653,247082.275192878,0.0,1.0
2024-04-23,25.01,25.13,25.0001,25.055,64129,22.3917808579394,22.4992184310283,22.3829172581596,22.4320699478477,71627.4556354155,0.0,1.0
2024-04-24,25.01,25.23,24.9,24.9,68906,22.3917808579394,22.5887497419357,22.2932964159413,22.2932964159413,76963.0191959011,0.0,1.0
2024-04-25,24.86,25.0,24.85,24.94,24933,22.2574838915783,22.3828277268487,22.2485307604876,22.3291089403042,27848.3580183352,0.0,1.0
2024-04-26,24.85,25.0,24.83,24.91,34101,22.2485307604876,22.3828277268487,22.2306244983061,22.302249547032,38088.3510521496,0.0,1.0
2024-04-29,24.86,24.93,24.84,24.88,280214,22.2574838915783,22.3201558092135,22.2395776293969,22.2753901537598,312978.774866633,0.0,1.0
2024-04-30,24.83,24.93,24.73,24.82,719596,22.2306244983061,22.3201558092135,22.1410931873987,22.2216713672154,803736.695807239,0.0,1.0
2024-05-01,24.92,24.93,24.78,24.83,50934,22.3112026781228,22.3201558092135,22.1858588428524,22.2306244983061,56889.5948063161,0.0,1.0
2024-05-02,25.0,25.08,24.94,24.94,22351,22.3828277268487,22.4544527755746,22.3291089403042,22.3291089403042,24964.4507306705,0.0,1.0
2024-05-03,25.1,25.17,25.03,25.04,25028,22.4723590377561,22.5350309553913,22.4096871201209,22.4186402512116,27954.4661485939,0.0,1.0
2024-05-06,25.06,25.06,24.92,25.03,29212,22.4365465133931,22.4365465133931,22.3112026781228,22.4096871201209,32627.6915907274,0.0,1.0
2024-05-07,25.06,25.09,24.97,25.06,26898,22.4365465133931,22.4634059066653,22.3559683335765,22.4365465133931,30043.1209231612,0.0,1.0
2024-05-08,25.06,25.08,24.9707,25.025,22854,22.4365465133931,22.4544527755746,22.3565950527528,22.4052105545755,25526.2653571985,0.0,1.0
2024-05-09,25.04,25.06,25.04,25.06,7773,22.4186402512116,22.4365465133931,22.4186402512116,22.4365465133931,8681.87891054102,0.0,1.0
2024-05-10,25.03,25.05,24.95,25.04,9220,22.4096871201209,22.4275933823024,22.338062071395,22.4186402512116,10298.0732735351,0.0,1.0
2024-05-13,25.04,25.04,25.0,25.03,35693,22.4186402512116,22.4186402512116,22.3828277268487,22.4096871201209,39866.4999297492,0.0,1.0
2024-05-14,25.06,25.06,25.03,25.06,3176,22.4365465133931,22.4365465133931,22.4096871201209,22.4365465133931,3547.36233370362,0.0,1.0
2024-05-15,25.15,25.15,24.9805,25.05,113949,22.5171246932098,22.5171246932098,22.3653691212217,22.4275933823024,127272.792998487,0.0,1.0
2024-05-16,25.06,25.09,25.04,25.09,28523,22.4365465133931,22.4634059066653,22.4186402512116,22.4634059066653,31858.1284144296,0.0,1.0
2024-05-17,25.08,25.08,24.95,25.06,11283,22.4544527755746,22.4544527755746,22.338062071395,22.4365465133931,12602.2950916807,0.0,1.0
2024-05-20,25.17,25.17,24.9916,25.0483,24189,22.5350309553913,22.5350309553913,22.3753070967325,22.426071350017,27017.3638192559,0.0,1.0
2024-05-21,25.06,25.17,25.06,25.168,27807,22.4365465133931,22.5350309553913,22.4365465133931,22.5332403291731,31058.4081905846,0.0,1.0
2024-05-22,25.08,25.08,25.05,25.08,11991,22.4544527755746,22.4544527755746,22.4275933823024,22.4544527755746,13393.0798940303,0.0,1.0
2024-05-23,25.08,25.08,25.0,25.08,11450,22.4544527755746,22.4544527755746,22.3828277268487,22.4544527755746,12788.8220153987,0.0,1.0
2024-05-24,25.35,25.35,25.08,25.08,33985,22.6961873150246,22.6961873150246,22.4544527755746,22.4544527755746,37958.7874404651,0.0,1.0
2024-05-28,25.35,25.44,25.185,25.44,28707,22.6961873150246,22.7767654948412,22.5484606520274,22.7767654948412,32063.6431088255,0.0,1.0
2024-05-29,25.08,25.185,25.0,25.16,65246,22.4544527755746,22.5484606520274,22.3828277268487,22.5260778243005,72875.0638617211,0.0,1.0
2024-05-30,25.01,25.14,25.01,25.06,36954,22.3917808579394,22.508171562119,22.3917808579394,22.4365465133931,41274.9457429734,0.0,1.0
2024-05-31,25.38,25.38,25.15,25.15,21263,22.7230467082968,22.7230467082968,22.5171246932098,22.5171246932098,23749.2334072859,0.0,1.0
2024-06-03,25.34,25.34,25.165,25.2,9754,22.6872341839338,22.6872341839338,22.5305543898459,22.5618903486635,10894.512658358,0.0,1.0
2024-06-04,25.48,25.48,25.34,25.34,42640,22.8125780192042,22.8125780192042,22.6872341839338,22.6872341839338,47625.7965708823,0.0,1.0
2024-06-05,25.7,25.7,25.23,25.48,31278,23.0095469032004,23.0095469032004,22.5887497419357,22.8125780192042,34935.2641919339,0.0,1.0
2024-06-06,25.57,25.7187,25.42,25.69,24316,22.8931561990208,23.0262892583401,22.7588592326597,23.0005937721097,27159.2136354966,0.0,1.0
2024-06-07,25.5,25.505,25.2,25.29,10944,22.8304842813857,22.834960846931,22.5618903486635,22.6424685284801,12223.6566058099,0.0,1.0
2024-06-10,25.34,25.58,25.21,25.58,26209,22.6872341839338,22.9021093301116,22.5708434797542,22.9021093301116,29273.5577468634,0.0,1.0
2024-06-11,25.36,25.44,25.22,25.33,28801,22.7051404461153,22.7767654948412,22.5797966108449,22.6782810528431,32168.6343113973,0.0,1.0
2024-06-12,25.37,25.48,25.31,25.4,29094,22.714093577206,22.8125780192042,22.6603747906616,22.7409529704783,32495.8941236692,0.0,1.0
2024-06-13,25.39,25.5899,25.3101,25.4,10260,22.7319998393875,22.9109729298914,22.6604643219725,22.7409529704783,11459.6780679468,0.0,1.0
2024-06-14,25.65,25.65,25.33,25.33,13559,22.9647812477467,22.9647812477467,22.6782810528431,22.6782810528431,15144.4225071434,0.0,1.0
2024-06-17,25.65,25.65,25.43,25.6,10285,22.9647812477467,22.9647812477467,22.7678123637505,22.9200155922931,11487.6012601202,0.0,1.0
2024-06-18,25.65,25.68,25.5611,25.6,11686,22.9647812477467,22.991640641019,22.8851879123501,22.9200155922931,13052.4169495153,0.0,1.0
2024-06-20,25.61,25.72,25.51,25.72,10756,22.9289687233838,23.0274531653819,22.8394374124764,23.0274531653819,12013.6742006663,0.0,1.0
2024-06-21,25.7,25.7,25.5774,25.61,16980,23.0095469032004,23.0095469032004,22.899781516028,22.9289687233838,18965.432124146,0.0,1.0
2024-06-24,25.55,25.75,25.41,25.72,24077,22.8752499368394,23.0543125586541,22.749906101569,23.0274531653819,26892.2679183192,0.0,1.0
2024-06-25,25.8,25.8,25.51,25.58,26956,23.0990782141078,23.0990782141078,22.8394374124764,22.9021093301116,30107.9027290034,0.0,1.0
2024-06-26,25.68,25.68,25.5201,25.55,9673,22.991640641019,22.991640641019,22.848480074878,22.8752499368394,10804.0415157163,0.0,1.0
2024-06-27,25.65,25.75,25.54,25.75,27244,22.9647812477467,23.0543125586541,22.8662968057486,23.0543125586541,30429.5779028405,0.0,1.0
2024-06-28,25.5,25.85,25.46,25.59,136956,22.8304842813857,23.1438438695615,22.7946717570227,22.9110624612023,152969.948291786,0.0,1.0
2024-07-01,25.45,25.51,25.3,25.47,16403,22.785718625932,22.8394374124764,22.6514216595709,22.8036248881134,18320.9648487847,0.0,1.0
2024-07-02,25.5,25.51,25.42,25.51,16664,22.8304842813857,22.8394374124764,22.7588592326597,22.8394374124764,18612.4829750746,0.0,1.0
2024-07-03,25.56,25.68,25.4982,25.4982,32216,22.8842030679301,22.991640641019,22.8288727177893,22.8288727177893,35982.9423622782,0.0,1.0
2024-07-05,25.65,25.68,25.6,25.6,10318,22.9647812477467,22.991640641019,22.9200155922931,22.9200155922931,11524.459873789,0.0,1.0
2024-07-08,25.41,25.65,25.36,25.65,15825,22.749906101569,22.9647812477467,22.7051404461153,22.9647812477467,17675.3806457367,0.0,1.0
2024-07-09,25.44,25.535,25.4,25.41,12012,22.7767654948412,22.8618202402032,22.7409529704783,22.749906101569,13416.5353754559,0.0,1.0
2024-07-10,25.35,25.48,25.22,25.3,33328,22.6961873150246,22.8125780192042,22.5797966108449,22.6514216595709,37224.9659501493,0.0,1.0
2024-07-11,25.4,25.46,25.26,25.26,15859,22.7409529704783,22.7946717570227,22.6156091352079,22.6156091352079,17713.3561870924,0.0,1.0
2024-07-12,25.46,25.53,25.35,25.35,6678,22.7946717570227,22.8573436746579,22.6961873150246,22.6961873150246,7458.84309334785,0.0,1.0
2024-07-15,25.07,25.09,24.92,25.09,9054,22.851188397033,22.8694183040111,22.7144640946973,22.8694183040111,9933.12803063982,0.453125,1.0
2024-07-16,25.0,25.29,25.0,25.0,15502,22.7873837226097,23.051717373792,22.7873837226097,22.7873837226097,17007.2178850208,0.0,1.0
2024-07-17,25.07,25.0999,24.92,24.92,9748,22.851188397033,22.8784421079652,22.7144640946973,22.7144640946973,10694.5142525599,0.0,1.0
2024-07-18,24.95,24.96,24.83,24.93,5309,22.7418089551645,22.7509239086535,22.6324295132959,22.7235790481864,5824.49488785805,0.0,1.0
2024-07-19,24.81,24.9889,24.81,24.92,15102,22.6141996063179,22.7772661242368,22.6141996063179,22.7144640946973,16568.3785640294,0.0,1.0
2024-07-22,24.9,24.9,24.76,24.87,5007,22.6962341877192,22.6962341877192,22.5686248388726,22.6688893272521,5493.17120050958,0.0,1.0
2024-07-23,24.78,24.83,24.65,24.78,11481,22.5868547458507,22.6324295132959,22.4683603504931,22.5868547458507,12595.785610755,0.0,1.0
2024-07-24,24.81,24.82,24.62,24.82,24520,22.6141996063179,22.6233145598069,22.441015490026,22.6233145598069,26900.8503767714,0.0,1.0
2024-07-25,24.9,24.96,24.801,24.801,7065,22.6962341877192,22.7509239086535,22.6059961481777,22.6059961481777,7750.99950701022,0.0,1.0
2024-07-26,25.0,25.0,24.84,24.85,6400,22.7873837226097,22.7873837226097,22.641544466785,22.650659420274,7021.42913586203,0.0,1.0
2024-07-29,24.92,24.92,24.92,24.92,897,22.7144640946973,22.7144640946973,22.7144640946973,22.7144640946973,984.097177323165,0.0,1.0
2024-07-30,25.01,25.02,24.8148,24.82,6605,22.7964986760987,22.8056136295878,22.6185747839926,22.6233145598069,7246.33428787013,0.0,1.0
2024-07-31,25.1,25.17,25.0,25.06,14918,22.8785332575001,22.9423379319234,22.7873837226097,22.8420734435439,16366.5124763734,0.0,1.0
2024-08-01,25.12,25.2103,24.974,25.1,12508,22.8967631644782,22.9790711944843,22.7636848435382,22.8785332575001,13722.5055674004,0.0,1.0
2024-08-02,25.0,25.38,24.99,25.26,8366,22.7873837226097,23.1337519551934,22.7782687691206,23.0243725133248,9178.32439853465,0.0,1.0
2024-08-05,24.78,25.05,24.51,24.8158,19123,22.5868547458507,22.8329584900549,22.3407510016465,22.6194862793415,20979.8108382953,0.0,1.0
2024-08-06,24.93,25.0,24.78,24.91,8337,22.7235790481864,22.7873837226097,22.5868547458507,22.7053491412083,9146.50854776277,0.0,1.0
2024-08-07,24.9,24.92,24.74,24.77,6831,22.6962341877192,22.7144640946973,22.5503949318945,22.5777397923617,7494.27850423026,0.0,1.0
2024-08-08,24.85,24.91,24.7,24.91,4237,22.650659420274,22.7053491412083,22.5139351179384,22.7053491412083,4648.40550760117,0.0,1.0
2024-08-09,24.97,25.18,24.85,24.85,6446,22.7600388621426,22.9514528854125,22.650659420274,22.650659420274,7071.89565777603,0.0,1.0
2024-08-12,24.96,25.1,24.95,24.95,11515,22.7509239086535,22.8785332575001,22.7418089551645,22.7418089551645,12633.0869530393,0.0,1.0
2024-08-13,25.05,25.185,24.95,24.95,19169,22.8329584900549,22.956010362157,22.7418089551645,22.7418089551645,21030.2773602093,0.0,1.0
2024-08-14,25.17,25.19,25.05,25.17,8707,22.9423379319234,22.9605678389015,22.8329584900549,22.9423379319234,9552.43491967982,0.0,1.0
2024-08-15,25.01,25.19,24.99,25.01,11954,22.7964986760987,22.9605678389015,22.7782687691206,22.7964986760987,13114.7131078273,0.0,1.0
2024-08-16,25.17,25.27,25.05,25.17,12318,22.9423379319234,23.0334874668139,22.8329584900549,22.9423379319234,13514.0568899295,0.0,1.0
2024-08-19,25.38,25.38,25.13,25.195,3644,23.1337519551934,23.1337519551934,22.9058781179673,22.965125315646,3997.82621423144,0.0,1.0
2024-08-20,25.42,25.6,25.38,25.38,9319,23.1702117691495,23.3342809319523,23.1337519551934,23.1337519551934,10223.8590807966,0.0,1.0
2024-08-21,25.3,25.666,25.08,25.34,15495,23.060832327281,23.39443962498,22.860303350522,23.0972921412372,16999.5381969035,0.0,1.0
2024-08-22,25.39,25.4399,25.345,25.41,2553,23.1428669086824,23.1883505265927,23.1018496179817,23.1610968156605,2800.89196622747,0.0,1.0
2024-08-23,25.37,25.48,25.35,25.35,5036,23.1246370017043,23.2249014900838,23.1064070947262,23.1064070947262,5524.98705128144,0.0,1.0
2024-08-26,25.415,25.42,25.4,25.41,1647,23.165654292405,23.1702117691495,23.1519818621714,23.1610968156605,1806.920904182,0.0,1.0
2024-08-27,25.42,25.46,25.42,25.45,5749,23.1702117691495,23.2066715831057,23.1702117691495,23.1975566296167,6307.21814094858,0.0,1.0
2024-08-28,25.41,25.46,25.34,25.46,4262,23.1610968156605,23.2066715831057,23.0972921412372,23.2066715831057,4675.83296516312,0.0,1.0
2024-08-29,25.325,25.45,25.24,25.31,20519,23.0836197110036,23.1975566296167,23.0061426063467,23.06994728077,22511.3600685552,0.0,1.0
2024-08-30,25.26,25.42,25.26,25.3262,4696,23.0243725133248,23.1702117691495,23.0243725133248,23.0847135054223,5151.97362843878,0.0,1.0
2024-09-03,25.37,25.51,25.26,25.36,4228,23.1246370017043,23.2522463505509,23.0243725133248,23.1155220482153,4638.53162287886,0.0,1.0
2024-09-04,25.52,25.5985,25.515,25.5985,1519,23.26136130404,23.332913688929,23.2568038272954,23.332913688929,1666.49232146475,0.0,1.0
2024-09-05,25.58,25.81,25.45,25.6,28859,23.3160510249742,23.5256949552222,23.1975566296167,23.3342809319523,31661.1599112254,0.0,1.0
2024-09-06,25.36,25.54,25.36,25.54,4865,23.1155220482153,23.2795912110181,23.1155220482153,23.2795912110181,5337.38324155762,0.0,1.0
2024-09-09,25.46,25.65,25.435,25.45,13678,23.2066715831057,23.3798556993975,23.1838841993831,23.1975566296167,15006.1105813002,0.0,1.0
2024-09-10,25.6,25.68,25.43,25.48,15888,23.3342809319523,23.4072005598647,23.1793267226386,23.2249014900838,17430.6978297775,0.0,1.0
2024-09-11,25.75,25.76,25.55,25.69,16353,23.471005234288,23.480120187777,23.2887061645071,23.4163155133537,17940.84854043,0.0,1.0
2024-09-12,25.66,25.75,25.65,25.75,4870,23.3889706528866,23.471005234288,23.3798556993975,23.471005234288,5342.86873307002,0.0,1.0
2024-09-13,25.45,25.76,25.43,25.76,19061,23.1975566296167,23.480120187777,23.1793267226386,23.480120187777,20911.7907435416,0.0,1.0
2024-09-16,25.46,25.75,25.45,25.59,17190,23.2066715831057,23.471005234288,23.1975566296167,23.3251659784633,18859.1198196044,0.0,1.0
2024-09-17,25.5,25.57,25.36,25.57,6179,23.2431313970619,23.3069360714852,23.1155220482153,23.3069360714852,6778.9704110143,0.0,1.0
2024-09-18,25.73,25.74,25.48,25.48,3514,23.4527753273099,23.4618902807989,23.2249014900838,23.2249014900838,3855.20343490925,0.0,1.0
2024-09-19,25.73,25.88,25.55,25.75,7076,23.4527753273099,23.5894996296455,23.2887061645071,23.471005234288,7763.06758833746,0.0,1.0
2024-09-20,25.7731,25.9,25.48,25.59,3264,23.4920607768477,23.6077295366236,23.2249014900838,23.3251659784633,3580.92885928963,0.0,1.0
2024-09-23,25.66,25.96,25.66,25.95,13238,23.3889706528866,23.6624192575579,23.3889706528866,23.6533043040689,14523.3873282096,0.0,1.0
2024-09-24,25.82,25.92,25.48,25.7,16230,23.5348099087113,23.6259594436017,23.2249014900838,23.4254304668428,17805.9054492251,0.0,1.0
2024-09-25,25.73,25.95,25.51,25.88,3821,23.4527753273099,23.6533043040689,23.2522463505509,23.5894996296455,4192.01261377013,0.0,1.0
2024-09-26,25.77,25.7899,25.5679,25.5679,6088,23.4892351412661,23.5073738987093,23.3050219312525,23.3050219312525,6679.13446548875,0.0,1.0
2024-09-27,25.5301,25.77,25.53,25.76,19511,23.2705674070639,23.4892351412661,23.270476257529,23.480120187777,21405.4849796569,0.0,1.0
2024-09-30,25.52,25.69,25.49,25.56,46023,23.26136130404,23.4163155133537,23.2340164435728,23.2978211179961,50491.7551749653,0.0,1.0
2024-10-01,25.77,25.77,25.6,25.76,7311,23.4892351412661,23.4892351412661,23.3342809319523,23.480120187777,8020.88568941989,0.0,1.0
2024-10-02,25.76,25.85,25.59,25.85,26837,23.480120187777,23.5621547691784,23.3251659784633,23.5621547691784,29442.827143614,0.0,1.0
2024-10-03,25.8,25.85,25.6,25.6,5089,23.5165800017332,23.5621547691784,23.3342809319523,23.3342809319523,5583.1332613128,0.0,1.0
2024-10-04,25.68,25.75,25.56,25.75,22224,23.4072005598647,23.471005234288,23.2978211179961,23.471005234288,24381.9126742809,0.0,1.0
2024-10-07,25.42,25.75,25.42,25.75,40058,23.1702117691495,23.471005234288,23.1702117691495,23.471005234288,43947.5638006815,0.0,1.0
2024-10-08,25.7,25.78,25.51,25.55,8493,23.4254304668428,23.4983500947551,23.2522463505509,23.2887061645071,9317.6558829494,0.0,1.0
2024-10-09,25.69,25.77,25.62,25.72,7199,23.4163155133537,23.4892351412661,23.3525108389304,23.4436603738208,7898.01067954232,0.0,1.0
2024-10-10,25.64,25.7,25.56,25.64,14598,23.3707407459085,23.4254304668428,23.2978211179961,23.3707407459085,16015.4410195803,0.0,1.0
2024-10-11,25.81,25.81,25.66,25.66,5419,23.5256949552222,23.5256949552222,23.3889706528866,23.3889706528866,5945.1757011307,0.0,1.0
2024-10-14,25.89,25.9,25.66,25.66,4987,23.5986145831346,23.6077295366236,23.3889706528866,23.3889706528866,5471.22923446,0.0,1.0
2024-10-15,25.71,25.73,25.4,25.41,14266,23.8475439629204,23.8660951445329,23.560000647926,23.5692762387323,15380.1523783871,0.4531,1.0
2024-10-16,25.84,25.84,25.72,25.79,13975,23.9681266434019,23.9681266434019,23.8568195537266,23.9217486893705,15066.4257316668,0.0,1.0
2024-10-17,25.59,25.84,25.59,25.84,5856,23.7362368732451,23.9681266434019,23.7362368732451,23.9681266434019,6313.34447832853,0.0,1.0
2024-10-18,25.82,25.82,25.4,25.6,9085,23.9495754617893,23.9495754617893,23.560000647926,23.7455124640514,9794.52434863639,0.0,1.0
2024-10-21,25.59,25.78,25.55,25.59,12522,23.7362368732451,23.9124730985643,23.6991345100201,23.7362368732451,13499.9486949505,0.0,1.0
2024-10-22,25.61,25.64,25.42,25.64,2456,23.7547880548577,23.7826148272765,23.5785518295385,23.7826148272765,2647.80977438095,0.0,1.0
2024-10-23,25.58,25.79,25.58,25.6,15142,23.7269612824389,23.9217486893705,23.7269612824389,23.7455124640514,16324.5666138747,0.0,1.0
2024-10-24,25.61,25.66,25.5,25.5,4129,23.7547880548577,23.801166008889,23.6527565559887,23.6527565559887,4451.46846841162,0.0,1.0
2024-10-25,25.68,25.82,25.6,25.66,6561,23.8197171905016,23.9495754617893,23.7455124640514,23.801166008889,7073.40388017646,0.0,1.0
2024-10-28,25.68,25.82,25.56,25.58,25601,23.8197171905016,23.9495754617893,23.7084101008263,23.7269612824389,27600.3982222828,0.0,1.0
2024-10-29,25.55,25.74,25.53,25.74,9607,23.6991345100201,23.8753707353392,23.6805833284075,23.8753707353392,10357.2917355365,0.0,1.0
2024-10-30,25.52,25.6,25.47,25.5,6070,23.6713077376012,23.7455124640514,23.6249297835699,23.6527565559887,6544.05754498876,0.0,1.0
2024-10-31,25.59,25.6,25.4101,25.45,11966,23.7362368732451,23.7455124640514,23.5693689946403,23.6063786019574,12900.5259610108,0.0,1.0
2024-11-01,25.52,25.81,25.52,25.78,5282,23.6713077376012,23.9402998709831,23.6713077376012,23.9124730985643,5694.51597242679,0.0,1.0
2024-11-04,25.66,25.67,25.46,25.598,15811,23.801166008889,23.8104415996953,23.6156541927636,23.7436573458901,17045.8144717986,0.0,1.0
2024-11-05,26.05,26.15,25.53,25.53,47612,24.1629140503336,24.2556699583963,23.6805833284075,23.6805833284075,51330.4230365739,0.0,1.0
2024-11-06,25.89,26.08,25.88,25.88,7909,24.0145045974332,24.1907408227524,24.005229006627,24.005229006627,8526.68058044746,0.0,1.0
2024-11-07,26.08,26.13,25.93,25.96,4845,24.1907408227524,24.2371187767837,24.0516069606583,24.0794337330771,5223.38695312528,0.0,1.0
2024-11-08,26.28,26.5,26.05,26.08,12492,24.3762526388778,24.5803156366157,24.1629140503336,24.1907408227524,13467.6057416803,0.0,1.0
2024-11-11,26.32,26.4,26.05,26.4,10744,24.4133550021029,24.487559728553,24.1629140503336,24.487559728553,11583.0896644743,0.0,1.0
2024-11-12,26.28,26.395,26.17,26.32,6188,24.3762526388778,24.4829219331499,24.2742211400088,24.4133550021029,6671.27316118457,0.0,1.0
2024-11-13,26.39,26.55,26.3,26.3,18346,24.4782841377467,24.6266935906471,24.3948038204903,24.3948038204903,19778.7940231242,0.0,1.0
2024-11-14,26.56,26.56,26.05,26.49,7927,24.6359691814533,24.6359691814533,24.1629140503336,24.5710400458094,8546.08635240954,0.0,1.0
2024-11-15,26.56,26.65,26.4104,26.59,19555,24.6359691814533,24.7194494987098,24.4972063429915,24.6637959538721,21082.2150399102,0.0,1.0
2024-11-18,26.56,26.6,26.12,26.12,19923,24.6359691814533,24.6730715446784,24.2278431859774,24.2278431859774,21478.9552666904,0.0,1.0
2024-11-19,26.55,26.67,26.37,26.64,31716,24.6266935906471,24.7380006803223,24.4597329561342,24.7101739079035,34192.9701971768,0.0,1.0
2024-11-20,26.46,26.59,26.43,26.48,9900,24.5432132733906,24.6637959538721,24.5153865009718,24.5617644550032,10673.1745791415,0.0,1.0
2024-11-21,26.3,26.6,26.23,26.59,28796,24.3948038204903,24.6730715446784,24.3298746848464,24.6637959538721,31044.9227455513,0.0,1.0
2024-11-22,26.17,26.35,26.16,26.35,10900,24.2742211400088,24.4411817745217,24.2649455492025,24.4411817745217,11751.273021479,0.0,1.0
2024-11-25,26.0,26.25,25.97,26.25,24852,24.1165360963022,24.348425866459,24.0887093238834,24.348425866459,26792.9024889721,0.0,1.0
2024-11-26,25.99,26.02,25.85,25.9,3413,24.1072605054959,24.1350872779147,23.9774022342082,24.0237801882395,3679.54998369796,0.0,1.0
2024-11-27,25.85,26.06,25.83,26.06,114642,23.9774022342082,24.1721896411398,23.9588510525956,24.1721896411398,123595.361626458,0.0,1.0
2024-11-29,26.33,26.35,25.936,26.06,30287,24.4226305929091,24.4411817745217,24.0571723151421,24.1721896411398,32652.3675230765,0.0,1.0
2024-12-02,25.9563,26.365,25.92,26.24,32254,24.0760017644788,24.4550951607311,24.0423313698521,24.3391502756527,34772.9871591544,0.0,1.0
2024-12-03,25.88,25.99,25.76,25.9213,14500,24.005229006627,24.1072605054959,23.8939219169517,24.0435371966569,15632.427413894,0.0,1.0
2024-12-04,26.25,26.3927,25.8,25.993,20877,24.348425866459,24.4807885472644,23.9310242801768,24.1100431827378,22507.4611806804,0.0,1.0
2024-12-05,26.0,26.35,25.88,26.19,18043,24.1165360963022,24.4411817745217,24.005229006627,24.2927723216213,19452.1301950959,0.0,1.0
2024-12-06,25.86,26.025,25.86,26.0,4794,23.9866778250144,24.1397250733179,23.9866778250144,24.1165360963022,5168.40393256608,0.0,1.0
2024-12-09,25.75,26.025,25.75,25.86,12747,23.8846463261455,24.1397250733179,23.8846463261455,23.9866778250144,13742.5208444764,0.0,1.0
2024-12-10,25.59,25.89,25.59,25.825,9935,23.7362368732451,24.0145045974332,23.7362368732451,23.9542132571925,10710.9080246233,0.0,1.0
2024-12-11,25.78,25.95,25.54,25.54,7250,23.9124730985643,24.0701581422709,23.6898589192138,23.6898589192138,7816.21370694701,0.0,1.0
2024-12-12,25.44,25.6713,25.42,25.55,16916,23.5971030111511,23.8116474265001,23.5785518295385,23.6991345100201,18237.1132505815,0.0,1.0
2024-12-13,25.4,25.525,25.4,25.41,10228,23.560000647926,23.6759455330044,23.560000647926,23.5692762387323,11026.7908682282,0.0,1.0
2024-12-16,25.42,25.54,25.3795,25.5,9103,23.5785518295385,23.6898589192138,23.5409856867731,23.6527565559887,9813.93012059847,0.0,1.0
2024-12-17,25.33,25.53,25.32,25.53,5548,23.4950715122821,23.6805833284075,23.4857959214758,23.6805833284075,5981.29015808857,0.0,1.0
2024-12-18,25.21,25.59,25.21,25.5,10543,23.3837644226069,23.7362368732451,23.3837644226069,23.6527565559887,11366.3918775645,0.0,1.0
2024-12-19,25.265,25.39,25.12,25.3,8739,23.4347801720414,23.5507250571197,23.3002841053504,23.4672447398633,9421.50228758757,0.0,1.0
2024-12-20,25.55,25.5686,25.345,25.345,6780,23.6991345100201,23.7163871089197,23.5089848984915,23.5089848984915,7309.50743904838,0.0,1.0
2024-12-23,25.34,25.54,25.2,25.51,8107,23.5043471030884,23.6898589192138,23.3744888318006,23.662032146795,8740.14407203027,0.0,1.0
2024-12-24,25.1,25.42,25.02,25.42,10120,23.2817329237379,23.5785518295385,23.2075281972877,23.5785518295385,10910.3562364557,0.0,1.0
2024-12-26,25.16,25.2582,24.77,25.19,11152,23.3373864685755,23.4284727702931,22.975638427131,23.3652132409943,12022.953828948,0.0,1.0
2024-12-27,24.95,25.29,24.74,25.16,16375,23.1425990616438,23.457969149057,22.9478116547122,23.3373864685755,17653.8619932769,0.0,1.0
2024-12-30,24.75,25.34,24.62,24.76,15330,22.9570872455184,23.5043471030884,22.8365045650369,22.9663628363247,16527.2491210342,0.0,1.0
2024-12-31,25.32,25.33,24.63,24.63,13158,23.4857959214758,23.4950715122821,22.8457801558432,22.8457801558432,14185.6193042771,0.0,1.0
2025-01-02,25.43,25.43,25.12,25.32,5160,23.5878274203448,23.5878274203448,23.3002841053504,23.4857959214758,5562.98796246161,0.0,1.0
2025-01-03,25.71,25.72,25.55,25.63,5683,23.8475439629204,23.8568195537266,23.6991345100201,23.7733392364702,6126.83344780412,0.0,1.0
2025-01-06,25.45,25.93,25.45,25.54,7341,23.6063786019574,24.0516069606583,23.6063786019574,23.6898589192138,7914.32066519972,0.0,1.0
2025-01-07,25.45,25.55,25.43,25.52,5841,23.6063786019574,23.6991345100201,23.5878274203448,23.6713077376012,6297.17300169345,0.0,1.0
2025-01-08,25.46,25.57,25.3,25.43,6605,23.6156541927636,23.7176856916326,23.4672447398633,23.5878274203448,7120.84021163933,0.0,1.0
2025-01-10,25.1,25.59,25.05,25.31,3640,23.2817329237379,23.7362368732451,23.2353549697065,23.4765203306696,3924.27833010858,0.0,1.0
2025-01-13,25.0,25.25,24.7,25.13,23770,23.1889770156752,23.420866785832,22.9107092914871,23.3095596961567,25626.3999743629,0.0,1.0
2025-01-14,24.97,25.0,24.52,24.7,11367,23.1611502432564,23.1889770156752,22.7437486569742,22.9107092914871,12254.7449940506,0.0,1.0
2025-01-15,24.75,24.99,24.48,24.74,57001,23.3773642649505,23.6040538578228,23.1223384729693,23.3679188652475,60347.8961105621,0.4531,1.0
2025-01-16,24.75,24.89,24.67,24.75,30624,23.3773642649505,23.5095998607927,23.3018010673265,23.3773642649505,32422.1324273233,0.0,1.0
2025-01-17,24.75,24.85,24.74,24.84,7321,23.3773642649505,23.4718182619806,23.3679188652475,23.4623728622776,7750.8630975847,0.0,1.0
2025-01-21,24.95,24.98,24.75,24.75,22280,23.5662722590107,23.5946084581198,23.3773642649505,23.3773642649505,23588.202405981,0.0,1.0
2025-01-22,24.85,25.0,24.75,24.95,14370,23.4718182619806,23.6134992575258,23.3773642649505,23.5662722590107,15213.7553219905,0.0,1.0
2025-01-23,24.8089,24.81,24.75,24.78,3270,23.4329976692013,23.4340366631686,23.3773642649505,23.4057004640596,3462.00277682036,0.0,1.0
2025-01-24,24.92,24.92,24.84,24.88,5996,23.5379360599017,23.5379360599017,23.4623728622776,23.5001544610897,6348.06380728286,0.0,1.0
2025-01-27,25.01,25.2599,24.99,24.99,38804,23.6229446572288,23.858985195807,23.6040538578228,23.6040538578228,41082.4329516017,0.0,1.0
2025-01-28,24.9072,25.15,24.79,24.92,10106,23.5258459482819,23.755180253071,23.4151458637626,23.5379360599017,10699.3883983323,0.0,1.0
2025-01-29,24.92,25.0,24.81,25.0,6259,23.5379360599017,23.6134992575258,23.4340366631686,23.6134992575258,6626.5062324522,0.0,1.0
2025-01-30,25.1201,25.14,24.81,24.9,13293,23.726938507959,23.7457348533679,23.4340366631686,23.5190452604957,14073.5177101752,0.0,1.0
2025-01-31,25.06,25.21,24.995,25.21,6042,23.6701716557439,23.811852651289,23.6087765576743,23.811852651289,6396.76476377634,0.0,1.0
2025-02-03,25.05,25.23,24.98,24.98,4396,23.6607262560409,23.830743450695,23.5946084581198,23.5946084581198,4654.11749446554,0.0,1.0
2025-02-04,24.95,25.03,24.92,24.98,10951,23.5662722590107,23.6418354566348,23.5379360599017,23.5946084581198,11594.003794789,0.0,1.0
2025-02-05,25.1,25.11,24.98,24.98,9414,23.7079532545559,23.7173986542589,23.5946084581198,23.5946084581198,9966.75661803882,0.0,1.0
2025-02-06,25.08,25.11,24.98,25.11,2315,23.6890624551499,23.7173986542589,23.5946084581198,23.7173986542589,2450.92857135754,0.0,1.0
2025-02-07,24.98,25.08,24.98,25.08,6159,23.5946084581198,23.6890624551499,23.5946084581198,23.6890624551499,6520.63458790111,0.0,1.0
2025-02-10,25.1,25.1,24.98,24.98,5141,23.7079532545559,23.7079532545559,23.5946084581198,23.5946084581198,5442.8612463711,0.0,1.0
2025-02-11,25.04,25.1,24.98,25.1,16004,23.6512808563378,23.7079532545559,23.5946084581198,23.7079532545559,16943.6979939551,0.0,1.0
2025-02-12,24.99,24.9978,24.86,24.9,8777,23.6040538578228,23.6114212695911,23.4812636616837,23.5190452604957,9292.35424224842,0.0,1.0
2025-02-13,25.09,25.09,24.95,24.99,29158,23.6985078548529,23.6985078548529,23.5662722590107,23.6040538578228,30870.0541182044,0.0,1.0
2025-02-14,25.005,25.05,24.92,25.05,4000,23.6182219573773,23.6607262560409,23.5379360599017,23.6607262560409,4234.86578204326,0.0,1.0
2025-02-18,24.92,25.07,24.92,25.07,7896,23.5379360599017,23.6796170554469,23.5379360599017,23.6796170554469,8359.62505375341,0.0,1.0
2025-02-19,24.99,25.0,24.7412,24.92,13440,23.6040538578228,23.6134992575258,23.3690523132119,23.5379360599017,14229.1490276654,0.0,1.0
2025-02-20,24.98,25.0,24.87,24.87,3861,23.5946084581198,23.6134992575258,23.4907090613867,23.4907090613867,4087.70419611726,0.0,1.0
2025-02-21,24.9545,25.0,24.78,24.97,23272,23.5705226888771,23.6134992575258,23.4057004640596,23.5851630584168,24638.4491199277,0.0,1.0
2025-02-24,25.0,25.06,24.84,24.84,7064,23.6134992575258,23.6701716557439,23.4623728622776,23.4623728622776,7478.7729710884,0.0,1.0
2025-02-25,24.95,25.09,24.95,25.08,7600,23.5662722590107,23.6985078548529,23.5662722590107,23.6890624551499,8046.24498588222,0.0,1.0
2025-02-26,25.01,25.08,24.94,24.94,17390,23.6229446572288,23.6890624551499,23.5568268593077,23.5568268593077,18411.0789874331,0.0,1.0
2025-02-27,25.0299,25.03,24.68,24.88,13065,23.6417410026378,23.6418354566348,23.3112464670295,23.5001544610897,13832.1303605988,0.0,1.0
2025-02-28,24.66,24.9999,24.53,24.97,91205,23.2923556676235,23.6134048035288,23.1695654714843,23.5851630584168,96560.2334128137,0.0,1.0
2025-03-03,24.74,24.79,24.6,24.71,11244,23.3679188652475,23.4151458637626,23.2356832694054,23.3395826661385,11904.2077133236,0.0,1.0
2025-03-04,24.6,24.79,24.42,24.62,8563,23.2356832694054,23.4151458637626,23.0656660747512,23.2545740688114,9065.78892290911,0.0,1.0
2025-03-05,24.57,24.64,24.52,24.64,6083,23.2073470702964,23.2734648682174,23.1601200717813,23.2734648682174,6440.17213804228,0.0,1.0
2025-03-06,24.34,24.7399,24.22,24.51,14771,22.9901028771271,23.3678244112505,22.876758080691,23.1506746720783,15638.3006166403,0.0,1.0
2025-03-07,24.28,24.57,24.1659,24.57,6750,22.9334304789091,23.2073470702964,22.8256584682977,23.2073470702964,7146.33600719799,0.0,1.0
2025-03-10,24.09,24.28,23.9,24.19,17312,22.7539678845519,22.9334304789091,22.5745052901947,22.848421881582,18328.4991046832,0.0,1.0
2025-03-11,23.92,24.06,23.85,24.04,16022,22.5933960896007,22.7256316854428,22.5272782916796,22.7067408860368,16962.7548899743,0.0,1.0
2025-03-12,24.18,24.18,23.94,23.99,26745,22.838976481879,22.838976481879,22.6122868890067,22.6595138875218,28315.3713351867,0.0,1.0
2025-03-13,24.22,24.2376,24.02,24.02,8051,22.876758080691,22.8933819841683,22.6878500866308,22.6878500866308,8523.72610280757,0.0,1.0
2025-03-14,24.48,24.48,24.1901,24.29,6668,23.1223384729693,23.1223384729693,22.848516335579,22.9428758786121,7059.52125866611,0.0,1.0
2025-03-17,24.6,24.71,24.58,24.61,5190,23.2356832694054,23.3395826661385,23.2167924699994,23.2451286691084,5494.73835220113,0.0,1.0
2025-03-18,24.6,24.76,24.44,24.75,4452,23.2356832694054,23.3868096646536,23.0845568741572,23.3773642649505,4713.40561541415,0.0,1.0
2025-03-19,24.6973,24.76,24.64,24.75,4834,23.3275870085157,23.3868096646536,23.2734648682174,23.3773642649505,5117.83529759928,0.0,1.0
2025-03-20,24.83,24.84,24.75,24.79,9097,23.4529274625746,23.4623728622776,23.3773642649505,23.4151458637626,9631.1435048119,0.0,1.0
2025-03-21,24.87,25.01,24.79,24.85,13214,23.4907090613867,23.6229446572288,23.4151458637626,23.4718182619806,13989.8791109799,0.0,1.0
2025-03-24,24.6901,25.05,24.6,25.05,4955,23.3207863207295,23.6607262560409,23.2356832694054,23.6607262560409,5245.93998750609,0.0,1.0
2025-03-25,24.7,24.95,24.68,24.95,14672,23.3301372664355,23.5662722590107,23.3112464670295,23.5662722590107,15533.4876885347,0.0,1.0
2025-03-26,24.39,24.79,24.28,24.79,7447,23.0373298756422,23.4151458637626,22.9334304789091,23.4151458637626,7884.26136971903,0.0,1.0
2025-03-27,24.21,24.89,24.1,24.39,6942,22.867312680988,23.5095998607927,22.7634132842549,23.0373298756422,7349.60956473608,0.0,1.0
2025-03-28,24.23,24.75,24.15,24.42,9432,22.886203480394,23.3773642649505,22.8106402827699,23.0656660747512,9985.81351405802,0.0,1.0
2025-03-31,24.09,24.5159,23.9,24.23,19416,22.7539678845519,23.1562474579031,22.5745052901947,22.886203480394,20556.038506038,0.0,1.0
2025-04-01,23.97,24.16,23.92,24.16,5640,22.6406230881157,22.8200856824729,22.5933960896007,22.8200856824729,5971.16075268101,0.0,1.0
2025-04-02,23.87,24.28,23.8,24.28,9470,22.5461690910856,22.9334304789091,22.4800512931646,22.9334304789091,10026.0447389874,0.0,1.0
2025-04-03,23.81,24.38,23.21,23.8,20011,22.4894966928676,23.0278844759392,21.922772710687,22.4800512931646,21185.9747911169,0.0,1.0
2025-04-04,22.82,23.72,22.62,22.62,26983,21.5544021222696,22.4044880955405,21.3654941282093,21.3654941282093,28567.3458492183,0.0,1.0
2025-04-07,21.86,22.98,21.42,22.1778,39954,20.6476437507806,21.7055285175177,20.2320461638481,20.9478185533422,42299.956863939,0.0,1.0
2025-04-08,22.14,22.96,21.97,21.97,16910,20.9121149424649,21.6866377181117,20.7515431475137,20.7515431475137,17902.8950935878,0.0,1.0
2025-04-09,23.01,23.28,21.9,22.0551,19504,21.7338647166268,21.988890508608,20.6854253495926,20.8319234989863,20649.2055532429,0.0,1.0
2025-04-10,22.13,23.16,22.13,22.96,5937,20.9026695427618,21.8755457121719,20.9026695427618,21.6866377181117,6285.59953699772,0.0,1.0
2025-04-11,21.74,22.4999,21.25,22.01,11537,20.5342989543444,21.2520548777762,20.0714743688969,20.7893247463257,12214.4116318583,0.0,1.0
2025-04-14,22.0,22.78,21.52,22.71,37876,20.7798793466227,21.5166205234575,20.3265001608782,21.4505027255364,40099.9440901677,0.0,1.0
2025-04-15,21.56,22.06,21.525,21.89,31426,20.7922528202336,21.2744479227437,20.7584991630579,21.1105015878903,32586.3948393634,0.4531,1.0
2025-04-16,21.61,21.74,21.0601,21.7,17980,20.8404723304847,20.9658430571373,20.3101541567441,20.9272674489365,18643.9056581096,0.0,1.0
2025-04-17,22.32,22.35,21.76,21.8,19075,21.5251893760489,21.5541210821995,20.9851308612377,21.0237064694385,19779.3381773327,0.0,1.0
2025-04-21,22.2,22.37,21.8,22.37,9211,21.4094625514465,21.5734088862999,21.0237064694385,21.5734088862999,9551.11318224961,0.0,1.0
2025-04-22,22.48,22.48,22.24,22.38,5417,21.6794918088522,21.6794918088522,21.4480381596473,21.5830527883501,5617.02096495993,0.0,1.0
2025-04-23,22.84,23.02,22.77,22.77,7559,22.0266722826594,22.200262519563,21.959164968308,21.959164968308,7838.1136190017,0.0,1.0
2025-04-24,22.9433,22.99,22.85,22.85,3661,22.126293790838,22.1713308134124,22.0363161847096,22.0363161847096,3796.18123550274,0.0,1.0
2025-04-25,23.11,23.2,22.765,22.97,7410,22.2870576380148,22.3738527564666,21.9543430172829,22.152043009312,7683.61184241338,0.0,1.0
2025-04-28,23.44,23.46,22.85,23.18,12543,22.6053064056715,22.6245942097719,22.0363161847096,22.3545649523662,13006.1461996479,0.0,1.0
2025-04-29,23.37,23.45,23.035,23.035,3572,22.5377990913201,22.6149503077217,22.2147283726383,22.2147283726383,3703.89493941977,0.0,1.0
2025-04-30,23.08,23.52,22.83,23.25,17867,22.2581259318642,22.6824576220731,22.0170283806092,22.4220722667176,18526.7331698245,0.0,1.0
2025-05-01,23.2,23.51,23.2,23.51,5500,22.3738527564666,22.6728137200229,22.3738527564666,22.6728137200229,5703.08571299239,0.0,1.0
2025-05-02,23.73,23.92,23.35,23.35,10805,22.8849795651273,23.0682137040811,22.5185112872197,22.5185112872197,11203.9711143423,0.0,1.0
2025-05-05,23.63,24.04,23.2001,23.84,18669,22.7885405446253,23.1839405286835,22.3739491954871,22.9910624876795,19358.3467592463,0.0,1.0
2025-05-06,23.87,23.87,23.47,23.84,6385,23.0199941938301,23.0199941938301,22.6342381118221,22.9910624876795,6620.76405044661,0.0,1.0
2025-05-07,23.75,23.9,23.5523,23.9,7501,22.9042673692277,23.0489258999807,22.7136074256952,23.0489258999807,7777.97198784651,0.0,1.0
2025-05-08,23.9,23.9,23.631,23.9,4905,23.0489258999807,23.0489258999807,22.7895049348303,23.0489258999807,5086.11553131412,0.0,1.0
2025-05-09,23.63,24.33,23.63,23.86,14185,22.7885405446253,23.4636136881394,22.7885405446253,23.0103502917799,14708.7765161449,0.0,1.0
2025-05-12,23.27,24.27,23.27,24.27,9657,22.441360070818,23.4057502758382,22.441360070818,23.4057502758382,10013.5815873395,0.0,1.0
2025-05-13,23.3155,23.67,23.24,23.24,19181,22.4852398251465,22.8271161528261,22.4124283646674,22.4124283646674,19889.2521928921,0.0,1.0
2025-05-14,23.36,23.99,23.19,23.62,16214,22.5281551892699,23.1357210184325,22.3642088544164,22.7788966425751,16812.6966819015,0.0,1.0
2025-05-15,23.64,23.85,23.11,23.41,19297,22.7981844466755,23.0007063897297,22.2870576380148,22.5763746995209,20009.5354552025,0.0,1.0
2025-05-16,23.94,24.07,23.29,23.45,8319,23.0875015081815,23.2128722348341,22.4606478749184,22.6149503077217,8626.17637206975,0.0,1.0
2025-05-19,24.06,24.22,23.58,23.86,20498,23.2032283327839,23.3575307655872,22.7403210343743,23.0103502917799,21254.8819899851,0.0,1.0
2025-05-20,23.77,24.24,23.44,24.12,11359,22.9235551733281,23.3768185696876,22.6053064056715,23.2610917450851,11778.4273843419,0.0,1.0
2025-05-21,23.53,24.14,23.53,23.8999,6127,22.6921015241233,23.2803795491855,22.6921015241233,23.0488294609602,6353.2374842735,0.0,1.0
2025-05-22,23.9,24.2,23.6749,23.9,4827,23.0489258999807,23.3382429614868,22.8318416648307,23.0489258999807,5005.23540665713,0.0,1.0
2025-05-23,23.97,23.99,23.52,23.99,2541,23.1164332143321,23.1357210184325,22.6824576220731,23.1357210184325,2634.82559940248,0.0,1.0
2025-05-27,23.97,24.0899,23.82,23.97,4654,23.1164332143321,23.232063599914,22.9717746835791,23.1164332143321,4825.84743786665,0.0,1.0
2025-05-28,23.76,24.17,23.5401,24.17,3883,22.9139112712779,23.3093112553362,22.701841865194,23.3093112553362,4026.37851337262,0.0,1.0
2025-05-29,23.64,23.9,23.49,23.75,17054,22.7981844466755,23.0489258999807,22.6535259159225,22.9042673692277,17683.7134089767,0.0,1.0
2025-05-30,22.93,23.8,22.93,23.8,28810,22.1134674011112,22.9524868794787,22.1134674011112,22.9524868794787,29873.7998893292,0.0,1.0
2025-06-02,22.78,23.7399,22.59,22.96,12157,21.9688088703582,22.894527028157,21.7855747314044,22.1423991072618,12605.8932750633,0.0,1.0
2025-06-03,22.81,23.2,22.56,22.89,15052,21.9977405765088,22.3738527564666,21.7566430252538,22.0748917929104,15607.7902094475,0.0,1.0
2025-06-04,22.66,22.86,22.38,22.86,18142,21.8530820457558,22.0459600867598,21.5830527883501,22.0459600867598,18811.8874554741,0.0,1.0
2025-06-05,22.6,22.82,22.6,22.6,32190,21.7952186334546,22.007384478559,21.7952186334546,21.7952186334546,33378.6052911317,0.0,1.0
2025-06-06,22.55,22.64,22.455,22.51,8387,21.7469991232036,21.8337942416554,21.6553820537267,21.7084235150028,8696.68724997582,0.0,1.0
2025-06-09,22.86,22.86,22.51,22.55,10151,22.0459600867598,22.0459600867598,21.7084235150028,21.7469991232036,10525.8223768337,0.0,1.0
2025-06-10,22.8,22.9,22.67,22.88,5376,21.9880966744586,22.0845356949606,21.862725947806,22.0652478908602,5574.50705328128,0.0,1.0
2025-06-11,22.6,22.93,22.565,22.93,30446,21.7952186334546,22.1134674011112,21.7614649762789,22.1134674011112,31570.2086577756,0.0,1.0
2025-06-12,22.61,22.84,22.56,22.62,8171,21.8048625355048,22.0266722826594,21.7566430252538,21.814506437555,8472.71152015648,0.0,1.0
2025-06-13,22.54,22.72,22.51,22.51,17710,21.7373552211534,21.910945458057,21.7084235150028,21.7084235150028,18363.9359958354,0.0,1.0
2025-06-16,22.1,22.73,22.08,22.5035,96399,21.3130235309445,21.9205893601072,21.2937357268441,21.7021549786701,99958.501753955,0.0,1.0
2025-06-17,22.42,22.57,22.13,22.13,38642,21.6216283965509,21.766286927304,21.3419552370951,21.3419552370951,40068.8432948094,0.0,1.0
2025-06-18,22.52,22.65,22.37,22.42,28438,21.718067417053,21.8434381437056,21.5734088862999,21.6216283965509,29488.0639101958,0.0,1.0
2025-06-20,22.61,22.71,22.56,22.705,7367,21.8048625355048,21.9013015560068,21.7566430252538,21.8964796049817,7639.02408138451,0.0,1.0
2025-06-23,22.8,22.92,22.51,22.755,46728,21.9880966744586,22.103823499061,21.7084235150028,21.9446991152327,48453.4162175832,0.0,1.0
2025-06-24,23.14,23.38,22.81,23.0,37228,22.3159893441654,22.5474429933703,21.9977405765088,22.1809747154626,38602.6318042328,0.0,1.0
2025-06-25,23.34,23.44,23.19,23.2,33896,22.5088673851695,22.6053064056715,22.3642088544164,22.3738527564666,35147.5987868344,0.0,1.0
2025-06-26,23.59,23.69,23.17,23.3,24780,22.7499649364245,22.8464039569265,22.344921050316,22.4702917769687,25694.9934487184,0.0,1.0
2025-06-27,23.24,23.7145,23.22,23.56,71844,22.4124283646674,22.8700315169495,22.393140560567,22.7210332302739,74496.8163571318,0.0,1.0
2025-06-30,23.21,23.6,22.85,23.14,148347,22.3834966585168,22.7596088384747,22.0363161847096,22.3159893441654,153824.664775506,0.0,1.0
2025-07-01,23.58,23.6,23.09,23.33,53358,22.7403210343743,22.7596088384747,22.2677698339144,22.4992234831193,55328.2268134267,0.0,1.0
2025-07-02,23.93,23.95,23.48,23.77,17824,23.0778576061313,23.0971454102317,22.6438820138723,22.9235551733281,18482.1454087957,0.0,1.0
2025-07-03,24.02,24.1182,23.7425,23.7425,5591,23.1646527245831,23.2593558427161,22.89703444269,22.89703444269,5797.44585842553,0.0,1.0
2025-07-07,24.33,24.39,23.85,24.2,47115,23.4636136881394,23.5214771004406,23.0007063897297,23.3382429614868,48854.7060668428,0.0,1.0
2025-07-08,24.32,24.39,24.05,24.2,17880,23.4539697860892,23.5214771004406,23.1935844307337,23.3382429614868,18540.2131906006,0.0,1.0
2025-07-09,24.38,24.45,24.23,24.45,5074,23.5118331983904,23.5793405127418,23.3671746676374,23.5793405127418,5261.35580140423,0.0,1.0
2025-07-10,24.39,24.57,24.36,24.48,17572,23.5214771004406,23.6950673373442,23.49254539429,23.6082722188924,18220.8403906731,0.0,1.0
2025-07-11,24.43,24.4767,24.34,24.34,16775,23.5600527086414,23.6050897312158,23.4732575901896,23.4732575901896,17394.4114246267,0.0,1.0
2025-07-14,24.4,24.61,24.35,24.49,12604,23.5311210024908,23.733642945545,23.4829014922398,23.6179161209426,13069.3986048283,0.0,1.0
2025-07-15,24.31,24.6,24.19,24.19,48405,23.8812910859336,24.1661769113108,23.7634072961223,23.7634072961223,49273.9502971473,0.4531,1.0
2025-07-16,24.57,24.72,24.31,24.48,16558,24.136705963858,24.2840607011221,23.8812910859336,24.0482931214995,16855.2436529319,0.0,1.0
2025-07-17,24.85,25.06,24.2955,24.57,93201,24.4117681400843,24.618064772254,23.8670467946647,24.136705963858,94874.1130388273,0.0,1.0
2025-07-18,24.75,24.98,24.6201,24.98,11090,24.3135316485749,24.5394755790465,24.1859224461042,24.5394755790465,11289.0839540412,0.0,1.0
2025-07-21,24.7,24.96,24.6146,24.96,8150,24.2644134028202,24.5198282807446,24.1805194390712,24.5198282807446,8296.30606180666,0.0,1.0
2025-07-22,24.87,24.93,24.57,24.57,5390,24.4314154383862,24.4903573332918,24.136705963858,24.136705963858,5486.75946909667,0.0,1.0
2025-07-23,24.67,24.98,24.6598,24.98,22653,24.2349424553674,24.5394755790465,24.2249223332334,24.5394755790465,23059.6590451664,0.0,1.0
2025-07-24,24.84,24.96,24.72,24.75,15149,24.4019444909334,24.5198282807446,24.2840607011221,24.3135316485749,15420.9497583201,0.0,1.0
2025-07-25,24.9,24.98,24.88,24.91,14135,24.460886385839,24.5394755790465,24.4412390875371,24.4707100349899,14388.7467709984,0.0,1.0
2025-07-28,24.98,24.99,24.7001,24.99,26151,24.5394755790465,24.5492992281975,24.2645116393117,24.5492992281975,26620.4539659271,0.0,1.0
2025-07-29,24.98,25.05,24.76,24.98,33048,24.5394755790465,24.6082411231031,24.3233552977259,24.5394755790465,33641.26659271,0.0,1.0
2025-07-30,24.9,25.09,24.77,25.0,10105,24.460886385839,24.6475357197068,24.3331789468768,24.5591228773484,10286.4015649762,0.0,1.0
2025-07-31,24.6,24.9899,24.46,24.87,35965,24.1661769113108,24.5492009917059,24.0286458231977,24.4314154383862,36610.631596672,0.0,1.0
2025-08-01,24.72,24.86,24.605,24.65,2850,24.2840607011221,24.4215917892352,24.1710887358863,24.2152951570655,2901.16224247227,0.0,1.0
2025-08-04,25.01,25.04,24.71,24.74,10965,24.5689465264993,24.5984174739521,24.2742370519712,24.303707999424,11161.8399960381,0.0,1.0
2025-08-05,24.87,25.05,24.83,24.86,3230,24.4314154383862,24.6082411231031,24.3921208417824,24.4215917892352,3287.9838748019,0.0,1.0
2025-08-06,24.81,24.99,24.81,24.99,2032,24.3724735434805,24.5492992281975,24.3724735434805,24.5492992281975,2068.47778129953,0.0,1.0
2025-08-07,24.62,25.0,24.62,24.97,21828,24.1858242096127,24.5591228773484,24.1858242096127,24.5296519298956,22219.8489223455,0.0,1.0
2025-08-08,24.75,24.86,24.4401,24.76,4405,24.3135316485749,24.4215917892352,24.0090967613873,24.3233552977259,4484.0770800317,0.0,1.0
2025-08-11,24.78,24.9599,24.51,24.9,8072,24.3430025960277,24.5197300442531,24.0777640689524,24.460886385839,8216.90583201269,0.0,1.0
2025-08-12,25.02,25.02,24.75,24.89,10937,24.5787701756503,24.5787701756503,24.3135316485749,24.4510627366881,11133.3373494453,0.0,1.0
2025-08-13,25.04,25.05,24.7,25.0,10274,24.5984174739521,24.6082411231031,24.2644134028202,24.5591228773484,10458.4353961965,0.0,1.0
2025-08-14,25.0,25.02,24.872,25.0,5385,24.5591228773484,24.5787701756503,24.4333801682164,24.5591228773484,5481.66971077654,0.0,1.0
2025-08-15,25.02,25.05,24.915,24.93,6588,24.5787701756503,24.6082411231031,24.4756218595654,24.4903573332918,6706.26556259904,0.0,1.0
2025-08-18,25.05,25.05,24.75,24.87,9129,24.6082411231031,24.6082411231031,24.3135316485749,24.4314154383862,9292.88074088748,0.0,1.0
2025-08-19,25.07,25.1,24.5,25.1,7201,24.627888421405,24.6573593688578,24.0679404198014,24.6573593688578,7330.26993264658,0.0,1.0
2025-08-20,25.08,25.1,24.946,25.1,10855,24.6377120705559,24.6573593688578,24.5060751719333,24.6573593688578,11049.8653129952,0.0,1.0
2025-08-21,25.07,25.1,24.8201,25.1,7255,24.627888421405,24.6573593688578,24.382395429123,24.6573593688578,7385.23932250395,0.0,1.0
2025-08-22,25.02,25.1789,24.9801,25.1,7424,24.5787701756503,24.7348679606587,24.539573815538,24.6573593688578,7557.27315372424,0.0,1.0
2025-08-25,25.0176,25.17,24.97,25.08,12401,24.576412499854,24.7261249129144,24.5296519298956,24.6377120705559,12623.6185855785,0.0,1.0
2025-08-26,25.03,25.13,25.03,25.05,5739,24.5885938248012,24.6868303163106,24.5885938248012,24.6082411231031,5842.02459984152,0.0,1.0
2025-08-27,25.04,25.1433,25.04,25.05,9323,24.5984174739521,24.6998957696814,24.5984174739521,24.6082411231031,9490.36336370842,0.0,1.0
2025-08-28,25.12,25.165,25.04,25.04,7340,24.6770066671597,24.7212130883389,24.5984174739521,24.5984174739521,7471.76521394611,0.0,1.0
2025-08-29,25.09,25.125,25.05,25.07,9322,24.6475357197068,24.6819184917351,24.6082411231031,24.627888421405,9489.34541204439,0.0,1.0
2025-09-02,24.99,25.115,24.9508,25.04,15743,24.5492992281975,24.6720948425842,24.5107905235258,24.5984174739521,16025.6130467512,0.0,1.0
2025-09-03,25.08,25.11,25.01,25.03,15201,24.6377120705559,24.6671830180087,24.5689465264993,24.5885938248012,15473.8832448495,0.0,1.0
2025-09-04,25.13,25.18,25.03,25.08,7582,24.6868303163106,24.7359485620653,24.5885938248012,24.6377120705559,7718.10951664025,0.0,1.0
2025-09-05,25.11,25.15,25.01,25.15,7350,24.6671830180087,24.7064776146125,24.5689465264993,24.7064776146125,7481.94473058638,0.0,1.0
2025-09-08,25.1,25.3,25.1,25.2,12554,24.6573593688578,24.8538323518766,24.6573593688578,24.7555958603672,12779.3651901743,0.0,1.0
2025-09-09,25.16,25.6799,25.12,25.43,5818,24.7163012637634,25.2270327831208,24.6770066671597,24.9815397908388,5922.44278129953,0.0,1.0
2025-09-10,25.13,25.2678,25.12,25.26,3996,24.6868303163106,24.8222002016106,24.6770066671597,24.8145377552728,4067.73484944533,0.0,1.0
2025-09-11,25.2,25.46,25.0601,25.15,13707,24.7555958603672,25.0110107382916,24.6181630087455,24.7064776146125,13953.0634587956,0.0,1.0
2025-09-12,24.9901,25.395,24.99,25.395,17594,24.549397464689,24.9471570188105,24.5492992281975,24.9471570188105,17909.8415768621,0.0,1.0
2025-09-15,25.04,25.7229,25.0,25.0,9110,24.5984174739521,25.2692744744698,24.5591228773484,24.5591228773484,9273.53965927102,0.0,1.0
2025-09-16,25.13,25.31,25.01,25.16,8187,24.6868303163106,24.8636560010275,24.5689465264993,24.7163012637634,8333.97027337559,0.0,1.0
2025-09-17,25.44,25.5,25.13,25.27,19283,24.9913634399897,25.0503053348954,24.6868303163106,24.8243614044238,19629.161937401,0.0,1.0
2025-09-18,25.15,25.66,25.15,25.39,5122,24.7064776146125,25.2074837213104,24.7064776146125,24.942245194235,5213.94842313787,0.0,1.0
2025-09-19,25.33,25.41,25.15,25.27,6643,24.8833032993294,24.9618924925369,24.7064776146125,24.8243614044238,6762.25290412044,0.0,1.0
2025-09-22,25.605,25.605,25.22,25.41,6157,25.1534536509802,25.1534536509802,24.7752431586691,24.9618924925369,6267.52839540413,0.0,1.0
2025-09-23,25.52,25.52,25.52,25.52,941,25.0699526331972,25.0699526331972,25.0699526331972,25.0699526331972,957.892515847862,0.0,1.0
2025-09-24,25.36,25.58,25.33,25.58,1668,24.9127742467822,25.1288945281029,24.8833032993294,25.1288945281029,1697.9433755943,0.0,1.0
2025-09-25,25.34,25.49,25.0001,25.49,8861,24.8931269484803,25.0404816857444,24.5592211138399,25.0404816857444,9020.0696949287,0.0,1.0
2025-09-26,25.22,25.43,25.1,25.43,3044,24.7752431586691,24.9815397908388,24.6573593688578,24.9815397908388,3098.64486529318,0.0,1.0
2025-09-29,25.45,25.45,25.15,25.22,2595,25.0011870891407,25.0011870891407,24.7064776146125,24.7752431586691,2641.5845681458,0.0,1.0
2025-09-30,24.86,25.55,24.7,25.55,26456,24.4215917892352,25.0994235806501,24.2644134028202,25.0994235806501,26930.9292234549,0.0,1.0
2025-10-01,25.39,25.39,24.96,24.96,12227,24.942245194235,24.942245194235,24.5198282807446,24.5198282807446,12446.4949960381,0.0,1.0
2025-10-02,25.39,25.47,25.3,25.47,3185,24.942245194235,25.0208343874425,24.8538323518766,25.0208343874425,3242.17604992076,0.0,1.0
2025-10-03,25.38,25.48,25.31,25.42,6645,24.9324215450841,25.0306580365935,24.8636560010275,24.9717161416878,6764.28880744849,0.0,1.0
2025-10-06,25.46,25.55,25.37,25.43,3419,25.0110107382916,25.0994235806501,24.9225978959332,24.9815397908388,3480.37673930269,0.0,1.0
2025-10-07,25.46,25.54,25.435,25.46,1108,25.0110107382916,25.0895999314991,24.9864516154143,25.0110107382916,1127.8904437401,0.0,1.0
2025-10-08,25.44,25.53,25.44,25.53,1356,24.9913634399897,25.0797762823482,24.9913634399897,25.0797762823482,1380.34245641838,0.0,1.0
2025-10-09,25.6,25.65,25.35,25.54,13805,25.1485418264048,25.1976600721595,24.9029505976313,25.0895999314991,14052.82272187,0.0,1.0
2025-10-10,25.48,25.86,25.48,25.69,8497,25.0306580365935,25.4039567043292,25.0306580365935,25.2369546687632,8649.53528922345,0.0,1.0
2025-10-13,25.44,25.75,25.44,25.75,1504,24.9913634399897,25.2958965636688,24.9913634399897,25.2958965636688,1530.99930269414,0.0,1.0
2025-10-14,25.48,25.67,25.33,25.55,2131,25.0306580365935,25.2173073704613,24.8833032993294,25.0994235806501,2169.25499603803,0.0,1.0
2025-10-15,25.24,25.48,25.18,25.18,2615,25.24,25.48,25.18,25.18,2615,0.4531,1.0
2025-10-16,25.31,25.54,25.2216,25.46,5587,25.31,25.54,25.2216,25.46,5587,0.0,1.0
2025-10-17,25.32,25.4,25.21,25.4,962,25.32,25.4,25.21,25.4,962,0.0,1.0
2025-10-20,25.3,25.52,25.22,25.3,3588,25.3,25.52,25.22,25.3,3588,0.0,1.0
2025-10-21,25.3981,25.45,25.28,25.45,2255,25.3981,25.45,25.28,25.45,2255,0.0,1.0
2025-10-22,25.3,25.49,25.3,25.49,1203,25.3,25.49,25.3,25.49,1203,0.0,1.0
2025-10-23,25.0,25.43,25.0,25.43,11864,25.0,25.43,25.0,25.43,11864,0.0,1.0
2025-10-24,25.22,25.25,24.98,25.02,8778,25.22,25.25,24.98,25.02,8778,0.0,1.0
2025-10-27,24.99,25.34,24.91,25.19,12924,24.99,25.34,24.91,25.19,12924,0.0,1.0
2025-10-28,25.1646,25.1646,24.88,25.09,4672,25.1646,25.1646,24.88,25.09,4672,0.0,1.0
2025-10-29,25.25,25.3499,25.14,25.23,4501,25.25,25.3499,25.14,25.23,4501,0.0,1.0
2025-10-30,25.11,25.3399,25.02,25.33,7574,25.11,25.3399,25.02,25.33,7574,0.0,1.0
2025-10-31,25.18,25.24,25.05,25.05,2760,25.18,25.24,25.05,25.05,2760,0.0,1.0
2025-11-03,25.19,25.32,25.165,25.29,2380,25.19,25.32,25.165,25.29,2380,0.0,1.0
2025-11-04,25.25,25.3,25.07,25.23,7223,25.25,25.3,25.07,25.23,7223,0.0,1.0
2025-11-05,25.33,25.35,25.31,25.34,2110,25.33,25.35,25.31,25.34,2110,0.0,1.0
2025-11-06,25.42,25.5,25.3141,25.35,7660,25.42,25.5,25.3141,25.35,7660,0.0,1.0
2025-11-07,25.65,25.65,25.42,25.54,5171,25.65,25.65,25.42,25.54,5171,0.0,1.0
2025-11-10,25.62,26.09,25.42,25.78,15396,25.62,26.09,25.42,25.78,15396,0.0,1.0
2025-11-11,25.53,25.65,25.41,25.65,4761,25.53,25.65,25.41,25.65,4761,0.0,1.0
2025-11-12,25.43,25.65,25.31,25.65,8745,25.43,25.65,25.31,25.65,8745,0.0,1.0
2025-11-13,25.45,25.62,25.45,25.49,7463,25.45,25.62,25.45,25.49,7463,0.0,1.0
2025-11-14,25.5,25.5,25.36,25.5,3479,25.5,25.5,25.36,25.5,3479,0.0,1.0
2025-11-17,25.33,25.48,25.25,25.48,7942,25.33,25.48,25.25,25.48,7942,0.0,1.0
2025-11-18,25.42,25.43,25.26,25.43,3419,25.42,25.43,25.26,25.43,3419,0.0,1.0
2025-11-19,25.3697,25.4,25.28,25.35,12730,25.3697,25.4,25.28,25.35,12730,0.0,1.0
2025-11-20,25.27,25.54,25.2,25.54,6505,25.27,25.54,25.2,25.54,6505,0.0,1.0
2025-11-21,25.35,25.41,25.29,25.38,2275,25.35,25.41,25.29,25.38,2275,0.0,1.0
2025-11-24,25.31,25.39,25.08,25.39,7663,25.31,25.39,25.08,25.39,7663,0.0,1.0
2025-11-25,25.25,25.37,25.15,25.37,2263,25.25,25.37,25.15,25.37,2263,0.0,1.0
2025-11-26,25.3,25.37,25.13,25.37,6114,25.3,25.37,25.13,25.37,6114,0.0,1.0