date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,24.742,24.77,24.742,24.75,800,24.3944942096197,24.4221009446399,24.3944942096197,24.4023818481969,811.3962039924,0.0,1.0
2024-10-04,24.925,24.925,24.87,24.87,2525,24.574923942073,24.574923942073,24.5206964268548,24.5206964268548,2560.96926885102,0.0,1.0
2024-10-07,24.8526,24.89,24.8526,24.89,221,24.5035408129494,24.5404155232978,24.5035408129494,24.5404155232978,224.148201352901,0.0,1.0
2024-10-08,24.6766,24.7,24.605,24.65,1011999,24.3300127642511,24.3530841070894,24.2594183989852,24.3037863659819,1026415.18380513,0.0,1.0
2024-10-09,24.6243,24.65,24.59,24.62,18249,24.2784473270527,24.3037863659819,24.244629076653,24.2742077213175,18508.9616583216,0.0,1.0
2024-10-10,24.6391,24.6391,24.55,24.55,4052,24.2930394584205,24.2930394584205,24.205190883767,24.205190883767,4109.72177322151,0.0,1.0
2024-10-11,24.7599,24.78,24.7101,24.76,10927,24.4121428009362,24.4319604928614,24.3630422507931,24.4122413964184,11082.6579012812,0.0,1.0
2024-10-14,24.776,24.7899,24.7401,24.7449,3691,24.4280166735728,24.4417214456006,24.3926208954576,24.3973534786039,3743.57923616993,0.0,1.0
2024-10-15,24.4,24.49,24.4,24.49,29244,24.0572976604446,24.146033594438,24.0572976604446,24.146033594438,29660.5882369422,0.0,1.0
2024-10-16,24.5051,24.52,24.4801,24.5,2142,24.1609215122525,24.1756122391025,24.1362726416988,24.1558931426595,2172.51333618965,0.0,1.0
2024-10-17,24.4553,24.49,24.45,24.4897,18361,24.1118209621095,24.146033594438,24.1065954015521,24.1457378079914,18622.5571268805,0.0,1.0
2024-10-18,24.6901,24.73,24.66,24.66,32854,24.3433231543501,24.3826627517539,24.3136459142034,24.3136459142034,33322.0136074579,0.0,1.0
2024-10-21,24.4776,24.5529,24.46,24.5529,2270,24.1338077546434,24.2080501527512,24.1164549497736,24.2080501527512,2302.33672882843,0.0,1.0
2024-10-22,24.38,24.39,24.3554,24.36,4832,24.0375785640016,24.0474381122231,24.0133240753767,24.0178594675586,4900.8330721141,0.0,1.0
2024-10-23,24.1667,24.1667,24.12,24.12,4102,23.8272744004372,23.8272744004372,23.7812303102428,23.7812303102428,4160.43403597102,0.0,1.0
2024-10-24,24.166,24.18,24.1184,24.18,8316,23.8265842320616,23.8403875995717,23.7796527825273,23.8403875995717,8434.46354050102,0.0,1.0
2024-10-25,24.0792,24.14,24.05,24.13,3054,23.7410033534991,23.8009494066858,23.7122134726923,23.7910898584643,3097.50500874099,0.0,1.0
2024-10-28,24.25,24.26,24.2301,24.2301,1514,23.9094044371222,23.9192639853437,23.8897839361614,23.8897839361614,1535.56731605562,0.0,1.0
2024-10-29,24.1979,24.23,24.19,24.23,74384,23.8580361908882,23.8896853406792,23.8502471477932,23.8896853406792,75443.6190472134,0.0,1.0
2024-10-30,24.0762,24.11,23.99,23.991,5092,23.7380454890326,23.7713707620213,23.6530561833634,23.6540421381855,5164.53683841163,0.0,1.0
2024-10-31,23.9082,23.93,23.8116,23.8116,9869,23.5724050789115,23.5938988940344,23.4771618430919,23.4771618430919,10009.5864215013,0.0,1.0
2024-11-01,23.9322,24.07,23.9322,24.02,35277,23.5960679946431,23.7319325691353,23.5960679946431,23.6826348280278,35779.5298602999,0.0,1.0
2024-11-04,23.9421,23.995,23.9421,23.995,5751,23.6058289473824,23.6579859574741,23.6058289473824,23.6579859574741,5832.92446145037,0.0,1.0
2024-11-05,24.21,24.28,24.12,24.13,28843,23.8699662442362,23.9389830817867,23.7812303102428,23.7910898584643,29253.875889691,0.0,1.0
2024-11-06,23.9095,23.93,23.84,23.84,13292,23.5736868201803,23.5938988940344,23.505162960041,23.505162960041,13481.3479293338,0.0,1.0
2024-11-07,24.3088,24.325,24.18,24.21,16041,23.9673785806646,23.9833510487834,23.8403875995717,23.8699662442362,16269.5081353026,0.0,1.0
2024-11-08,23.8968,23.98,23.82,23.98,24741,23.561165193939,23.6431966351419,23.485443863598,23.6431966351419,25093.44185372,0.0,1.0
2024-11-11,23.7985,23.83,23.77,23.83,12874,23.4642458349218,23.4953034118195,23.4361461224905,23.4953034118195,13057.3934127477,0.0,1.0
2024-11-12,23.395,23.55,23.32,23.55,20053,23.0664130641845,23.2192360616176,22.9924664525233,23.2192360616176,20338.6600983245,0.0,1.0
2024-11-13,23.2166,23.31,23.16,23.31,688213,22.890518723913,22.9826069043018,22.8347136809794,22.9826069043018,698016.769672778,0.0,1.0
2024-11-14,23.2026,23.47,23.2,23.47,31778,22.8767153564029,23.1403596758457,22.8741518738654,23.1403596758457,32230.6857130882,0.0,1.0
2024-11-15,23.0945,23.11,23.06,23.09,2107,22.7701336401286,22.7854159398719,22.7361181987644,22.7656968434289,2137.01475226498,0.0,1.0
2024-11-18,23.2209,23.26,23.15,23.15,2750,22.8947583296483,22.9333091631943,22.8248541327579,22.8248541327579,2789.17445122387,0.0,1.0
2024-11-19,23.2376,23.24,23.11,23.11,3644,22.9112237751782,22.9135900667513,22.7854159398719,22.7854159398719,3695.90970918538,0.0,1.0
2024-11-20,23.1755,23.1755,23.07,23.07,7197,22.8499959807227,22.8499959807227,22.7459777469859,22.7459777469859,7299.52310016663,0.0,1.0
2024-11-21,23.1627,23.19,23.1601,23.19,3725,22.8373757589992,22.8642923256439,22.8348122764616,22.8642923256439,3778.06357483961,0.0,1.0
2024-11-22,23.26,23.26,23.17,23.19,31841,22.9333091631943,22.9333091631943,22.8445732292009,22.8642923256439,32294.5831641526,0.0,1.0
2024-11-25,23.33,23.36,23.2602,23.36,19498,23.0023260007448,23.0319046454093,22.9335063541588,23.0319046454093,19775.7539818047,0.0,1.0
2024-11-26,23.19,23.19,23.1645,23.1645,1413,22.8642923256439,22.8642923256439,22.8391504776791,22.8391504776791,1433.12854530157,0.0,1.0
2024-11-27,23.22,23.23,23.2,23.22,24794,22.8938709703083,22.9037305185298,22.8741518738654,22.8938709703083,25147.1968522345,0.0,1.0
2024-11-29,23.468,23.468,23.356,23.356,1080,23.1383877662014,23.1383877662014,23.0279608261207,23.0279608261207,1095.38487538974,0.0,1.0
2024-12-02,23.561,23.561,23.44,23.4558,1616,23.2300815646613,23.2300815646613,23.1107810311812,23.1263591173712,1639.02033206465,0.0,1.0
2024-12-03,23.6866,23.7001,23.6866,23.7,2713,23.3539174903232,23.3672278804223,23.3539174903232,23.36712928494,2751.64737678923,0.0,1.0
2024-12-04,23.7073,23.7299,23.6996,23.7299,504,23.3743267551417,23.3966093341223,23.3667349030112,23.3966093341223,511.179608515213,0.0,1.0
2024-12-05,23.83,23.85,23.8004,23.829,3842,23.4953034118195,23.5150225082624,23.4661191490838,23.4943174569973,3896.7302696735,0.0,1.0
2024-12-06,23.8193,23.8495,23.8,23.83,6081,23.4847536952225,23.5145295308514,23.465724767155,23.4953034118195,6167.62539559722,0.0,1.0
2024-12-09,24.0,24.135,23.991,24.095,6535,23.6629157315849,23.796019632575,23.6540421381855,23.756581439689,6628.09274136291,0.0,1.0
2024-12-10,23.71,23.81,23.71,23.805,6779,23.3769888331615,23.4755843153765,23.3769888331615,23.4706545412657,6875.56858358061,0.0,1.0
2024-12-11,23.8525,23.87,23.83,23.85,5451,23.5174873953178,23.5347416047054,23.4953034118195,23.5150225082624,5528.65088495322,0.0,1.0
2024-12-12,23.6756,23.74,23.6756,23.74,2226,23.3430719872796,23.406567477826,23.3430719872796,23.406567477826,2257.70993760885,0.0,1.0
2024-12-13,23.616,23.6384,23.61,23.615,9147,23.2843090798795,23.3063944678956,23.2783933509466,23.2833231250573,9277.3013473981,0.0,1.0
2024-12-16,23.52,23.6,23.52,23.56,5197,23.1896574169532,23.2685338027251,23.1896574169532,23.2290956098391,5271.03259018562,0.0,1.0
2024-12-17,23.46,23.5,23.42,23.42,16810,23.1305001276242,23.1699383205102,23.0910619347382,23.0910619347382,17049.4627363903,0.0,1.0
2024-12-18,22.95,23.47,22.95,23.47,3938,22.627663168328,23.1403596758457,22.627663168328,23.1403596758457,3994.09781415259,0.0,1.0
2024-12-19,22.96,23.06,22.96,23.055,3794,22.6375227165495,22.7361181987644,22.6375227165495,22.7311884246537,3848.04649743396,0.0,1.0
2024-12-20,23.0174,23.1005,22.92,22.92,2728,22.6941165233409,22.7760493690615,22.5980845236635,22.5980845236635,2766.86105561408,0.0,1.0
2024-12-23,23.12,23.12,22.97,22.97,8377,22.7952754880934,22.7952754880934,22.647382264771,22.647382264771,8496.33250105543,0.0,1.0
2024-12-24,23.1642,23.1642,23.15,23.15,2019,22.8388546912324,22.8388546912324,22.8248541327579,22.8248541327579,2047.76116982582,0.0,1.0
2024-12-26,23.2027,23.22,23.2,23.2,823,22.8768139518852,22.8938709703083,22.8741518738654,22.8741518738654,834.72384485718,0.0,1.0
2024-12-27,23.152,23.161,23.1341,23.1341,544,22.8268260424022,22.8356996358015,22.8091774510857,22.8091774510857,551.749418714832,0.0,1.0
2024-12-30,22.8711,22.92,22.8711,22.9,9936,22.6875106260325,22.7360180992022,22.6875106260325,22.7161786418731,10016.4030045345,0.1396,1.0
2024-12-31,22.8467,22.86,22.83,22.83,1740,22.6633064880909,22.6764997272148,22.6467405412211,22.6467405412211,1754.08023630133,0.0,1.0
2025-01-02,22.88,22.9482,22.88,22.9482,8918,22.696339184544,22.7639917340363,22.696339184544,22.7639917340363,8990.16525708921,0.0,1.0
2025-01-03,22.93,22.9422,22.89,22.89,3207,22.7459378278668,22.7580398968376,22.7062589132085,22.7062589132085,3232.95133207952,0.0,1.0
2025-01-06,23.0,23.09,23.0,23.09,3286,22.8153759285188,22.9046534865,22.8153759285188,22.9046534865,3312.59060717597,0.0,1.0
2025-01-07,22.97,23.052,22.97,23.05,6009,22.7856167425251,22.8669585175746,22.7856167425251,22.8649745718417,6057.62536777856,0.0,1.0
2025-01-08,22.9346,22.9346,22.8897,22.8897,1528,22.7505009030525,22.7505009030525,22.7059613213486,22.7059613213486,1540.36471325772,0.0,1.0
2025-01-10,22.5877,22.64,22.5,22.5,3977,22.4063855156785,22.4582656965942,22.3193894952902,22.3193894952902,4009.18224124735,0.0,1.0
2025-01-13,22.4896,22.4896,22.44,22.46,2581,22.309072977479,22.309072977479,22.2598711233027,22.2797105806319,2601.88568384697,0.0,1.0
2025-01-14,22.6,22.63,22.58,22.6,2699,22.4185867819359,22.4483459679296,22.3987473246067,22.4185867819359,2720.84055044672,0.0,1.0
2025-01-15,22.8104,22.8104,22.771,22.771,1289,22.6272978730385,22.6272978730385,22.5882141421001,22.5882141421001,1299.43070378875,0.0,1.0
2025-01-16,22.8412,22.87,22.83,22.83,3569,22.6578506373254,22.6864194558794,22.6467405412211,22.6467405412211,3597.88066859739,0.0,1.0
2025-01-17,22.9692,22.99,22.955,22.98,6252,22.7848231642319,22.8054561998543,22.7707371495283,22.7955364711897,6302.59174560686,0.0,1.0
2025-01-21,23.2058,23.21,23.115,23.115,2461,23.0195239444358,23.0236902304749,22.9294528081614,22.9294528081614,2480.91463306757,0.0,1.0
2025-01-22,23.1867,23.2338,23.1867,23.23,57775,23.0005772626864,23.0472991846966,23.0005772626864,23.043529687804,58242.520489833,0.0,1.0
2025-01-23,23.315,23.3298,23.24,23.24,229391,23.1278473814529,23.1425285798765,23.0534494164686,23.0534494164686,231247.252577815,0.0,1.0
2025-01-24,23.3823,23.4006,23.38,23.38,3370,23.1946071553655,23.2127602588216,23.1923256177726,23.1923256177726,3397.27034272154,0.0,1.0
2025-01-27,23.2098,23.21,23.16,23.18,1285,23.0234918359016,23.0236902304749,22.974091587152,22.9939310444812,1295.39833542943,0.0,1.0
2025-01-28,23.26,23.26,23.21,23.219,6811,23.0732888737977,23.0732888737977,23.0236902304749,23.032617986273,6866.11522382091,0.0,1.0
2025-01-29,23.29,23.35,23.29,23.32,1034,23.1030480597915,23.1625664317789,23.1030480597915,23.1328072457852,1042.36722088251,0.0,1.0
2025-01-30,23.59,23.6177,23.49,23.49,4958,23.4006399197287,23.4281175681295,23.3014426330829,23.3014426330829,4998.12058136895,0.0,1.0
2025-01-31,23.4,23.6,23.3899,23.55,3171,23.2121650751018,23.4105596483932,23.2021461491506,23.3609610050704,3196.6600168457,0.0,1.0
2025-02-03,23.19,23.2399,23.09,23.12,2126,23.0038507731457,23.0533502191819,22.9046534865,22.9344126724937,2143.20378297508,0.0,1.0
2025-02-04,23.4358,23.46,23.3764,23.3764,33719,23.2476777037209,23.2716834470892,23.1887545154534,23.1887545154534,33991.8571769222,0.0,1.0
2025-02-05,23.5194,23.535,23.5,23.5,66670,23.3306066353568,23.3460814120735,23.3113623617475,23.3113623617475,67209.4996288561,0.0,1.0
2025-02-06,23.565,23.599,23.55,23.58,2903,23.3758405980672,23.4095676755268,23.3609610050704,23.3907201910641,2926.49133677171,0.0,1.0
2025-02-07,23.4398,23.62,23.4398,23.61,1450,23.2516455951868,23.4303991057224,23.2516455951868,23.4204793770578,1461.73353025111,0.0,1.0
2025-02-10,23.6417,23.642,23.6199,23.62,1305,23.4519249169245,23.4522225087844,23.4302999084357,23.4303991057224,1315.560177226,0.0,1.0
2025-02-11,23.6443,23.67,23.6443,23.67,820,23.4545040463773,23.4799977490453,23.4545040463773,23.4799977490453,826.635513659248,0.0,1.0
2025-02-12,23.69,23.79,23.51,23.51,4474,23.4998372063744,23.5990344930201,23.3212820904121,23.3212820904121,4510.20400989204,0.0,1.0
2025-02-13,23.9418,23.9418,23.82,23.83,5205,23.7496159741484,23.7496159741484,23.6287936790139,23.6387134076784,5247.11932755656,0.0,1.0
2025-02-14,24.0232,24.03,24.01,24.02,3200,23.830362565478,23.8371079809699,23.8172685236407,23.8271882523053,3225.89468745072,0.0,1.0
2025-02-18,24.1506,24.1506,24.1201,24.14,7648,23.9567399086647,23.9567399086647,23.9264847362377,23.9462249962802,7709.88830300721,0.0,1.0
2025-02-19,24.0057,24.02,23.963,23.963,951,23.813003040315,23.8271882523053,23.7706457989173,23.7706457989173,958.695577426761,0.0,1.0
2025-02-20,24.1434,24.1434,24.1,24.11,1761,23.9495977040262,23.9495977040262,23.9065460816219,23.9164658102865,1775.25017018772,0.0,1.0
2025-02-21,24.0154,24.06,24.0154,24.06,1008,23.8226251771196,23.8668671669636,23.8226251771196,23.8668671669636,1016.15682654698,0.0,1.0
2025-02-24,23.8566,23.95,23.8566,23.93,5637,23.6650998859262,23.7577501516533,23.6650998859262,23.7379106943242,5682.61511036241,0.0,1.0
2025-02-25,23.9615,23.98,23.95,23.9533,1715,23.7691578396176,23.787509337647,23.7577501516533,23.7610236621126,1728.87793405562,0.0,1.0
2025-02-26,24.0815,24.09,24.05,24.0796,1390,23.8881945835924,23.8966263529573,23.856947438299,23.8863098351462,1401.24800486141,0.0,1.0
2025-02-27,23.7706,23.97,23.7706,23.96,5773,23.5797902194109,23.7775896089825,23.5797902194109,23.7676698803179,5819.71563457906,0.0,1.0
2025-02-28,23.6519,23.6519,23.5268,23.58,2343,23.4620430401624,23.4620430401624,23.3379472345686,23.3907201910641,2361.95976646782,0.0,1.0
2025-03-03,23.6757,23.985,23.65,23.96,3033,23.4856519943841,23.7924692019793,23.4601582917161,23.7676698803179,3057.54330844938,0.0,1.0
2025-03-04,23.7271,23.88,23.4599,23.4599,270131,23.53663939972,23.6883120510013,23.2715842498026,23.2715842498026,272316.924317422,0.0,1.0
2025-03-05,24.3115,24.3115,24.1993,24.23,2894,24.1163483428776,24.1163483428776,24.0050489872611,24.0355025542614,2917.41850796325,0.0,1.0
2025-03-06,24.1709,24.31,24.1709,24.31,3173,23.9768769578537,24.1148603835779,23.9768769578537,24.1148603835779,3198.67620102536,0.0,1.0
2025-03-07,24.33,24.36,24.1805,24.1805,5877,24.1346998409071,24.1644590269008,23.9863998973717,23.9863998973717,5924.55721192122,0.0,1.0
2025-03-10,23.79,23.79,23.66,23.711,7448,23.5990344930201,23.5990344930201,23.4700780203807,23.52066863657,7508.26988504157,0.0,1.0
2025-03-11,23.8223,23.9,23.8223,23.9,7267,23.6310752166067,23.7081515083304,23.6310752166067,23.7081515083304,7325.80521678263,0.0,1.0
2025-03-12,23.9621,23.9867,23.86,23.86,8613,23.7697530233374,23.7941555558523,23.6684725936721,23.6684725936721,8682.6971696916,0.0,1.0
2025-03-13,23.8609,23.92,23.82,23.84,10542,23.669365369252,23.7279909656596,23.6287936790139,23.648633136343,10627.3068109705,0.0,1.0
2025-03-14,24.2996,24.2996,24.2434,24.2632,10327,24.1045438657668,24.1045438657668,24.0487949906719,24.0684360534277,10410.5670116574,0.0,1.0
2025-03-17,24.6013,24.62,24.47,24.47,5272,24.403822079577,24.4223719721797,24.2735760422111,24.2735760422111,5314.66149757506,0.0,1.0
2025-03-18,24.63,24.63,24.5599,24.56,9228,24.4322917008443,24.4322917008443,24.3627544029056,24.3628536001923,9302.67380493602,0.0,1.0
2025-03-19,24.65,24.7,24.52,24.58,19908,24.4521311581734,24.5017298014963,24.323174685534,24.3826930575214,20069.0973243028,0.0,1.0
2025-03-20,24.4,24.42,24.35,24.35,8825,24.2041379415591,24.2239773988883,24.1545392982362,24.1545392982362,8896.4126927352,0.0,1.0
2025-03-21,24.2782,24.28,24.2732,24.28,1905,24.0833156464246,24.0851011975842,24.0783557820923,24.0851011975842,1920.41543112301,0.0,1.0
2025-03-24,24.25,24.35,24.2,24.2,6934,24.0553420115905,24.1545392982362,24.0057433682676,24.0057433682676,6990.11055086979,0.0,1.0
2025-03-25,24.41,24.41,24.37,24.41,4594,24.2140576702237,24.2140576702237,24.1743787555654,24.2140576702237,4631.17506067144,0.0,1.0
2025-03-26,24.1296,24.16,24.1,24.16,2749,23.935908478469,23.9660644536093,23.9065460816219,23.9660644536093,2771.24515493814,0.0,1.0
2025-03-27,24.2184,24.25,24.21,24.22,7916,24.0239956690105,24.0553420115905,24.0156630969322,24.0255828255968,7980.05698308121,0.0,1.0
2025-03-28,23.9121,24.07,23.86,24.07,11121,23.7201543800146,23.8767868956282,23.6684725936721,23.8767868956282,11210.9921309811,0.0,1.0
2025-03-31,23.7988,23.82,23.57,23.62,12291,23.607763854245,23.6287936790139,23.3808004623995,23.4303991057224,12390.4598760802,0.0,1.0
2025-04-01,23.8215,23.8215,23.77,23.79,8271,23.6302816383135,23.6302816383135,23.579195035691,23.5990344930201,8337.9296749703,0.0,1.0
2025-04-02,23.8773,23.89,23.8,23.89,6660,23.6856337242619,23.6982317796659,23.6089542216847,23.6982317796659,6713.8933182568,0.0,1.0
2025-04-03,23.3786,23.52,23.37,23.52,7569,23.1909368557596,23.3312018190767,23.1824058891081,23.3312018190767,7630.24902791078,0.0,1.0
2025-04-04,21.9603,22.06,21.9603,21.98,6600,21.7840217392631,21.8829214340489,21.7840217392631,21.8035636047323,6653.40779286713,0.0,1.0
2025-04-07,21.3735,21.73,21.305,21.73,12635,21.201932061226,21.555570388118,21.1339819198736,21.555570388118,12737.2435549812,0.0,1.0
2025-04-08,21.1776,21.86,21.17,21.86,13062,21.007604576687,21.6845268607575,21.0000655829019,21.6845268607575,13167.6988773379,0.0,1.0
2025-04-09,22.72,22.75,21.42,21.42,4141,22.5376235259108,22.5673827119045,21.2480587995162,21.2480587995162,4174.5093439792,0.0,1.0
2025-04-10,22.3736,22.53,22.095,22.425,6860,22.19400412497,22.3491486812839,21.9176404843749,22.2449915303059,6915.51173622247,0.0,1.0
2025-04-11,22.9699,22.97,22.88,22.9,4842,22.7855175452385,22.7856167425251,22.696339184544,22.7161786418731,4881.18189894887,0.0,1.0
2025-04-14,23.2212,23.3,23.17,23.17,1634,23.0348003265792,23.112967788456,22.9840113158166,22.9840113158166,1647.22247477952,0.0,1.0
2025-04-15,23.3262,23.37,23.3262,23.37,1721,23.1389574775572,23.1824058891081,23.1389574775572,23.1824058891081,1734.92648659459,0.0,1.0
2025-04-16,23.2258,23.414,23.129,23.36,4797,23.0393634017649,23.2260526952322,22.9433404282918,23.1724861604435,4835.8177549066,0.0,1.0
2025-04-17,23.4151,23.51,23.4151,23.42,7059,23.2271438653853,23.3212820904121,23.2271438653853,23.2320045324309,7116.12206209832,0.0,1.0
2025-04-21,23.3614,23.51,23.22,23.51,4079,23.1738749224565,23.3212820904121,23.0336099591394,23.3212820904121,4112.00763440985,0.0,1.0
2025-04-22,23.7839,23.8,23.7388,23.7972,4391,23.5929834585347,23.6089542216847,23.5482454822575,23.6061766976586,4426.5323664363,0.0,1.0
2025-04-23,23.9241,24.08,23.89,24.03,6767,23.7320580544121,23.8867066242928,23.6982317796659,23.8371079809699,6821.75917186844,0.0,1.0
2025-04-24,24.2114,24.2114,24.025,24.025,13028,24.0170518589453,24.0170518589453,23.8321481166376,23.8321481166376,13133.4237462837,0.0,1.0
2025-04-25,24.2333,24.2333,24.09,24.09,1474,24.0387760647207,24.0387760647207,23.8966263529573,23.8966263529573,1485.92774040699,0.0,1.0
2025-04-28,24.36,24.36,24.26,24.27,2902,24.1644590269008,24.1644590269008,24.0652617402551,24.0751814689197,2925.48324468188,0.0,1.0
2025-04-29,24.42,24.44,24.36,24.38,14104,24.2239773988883,24.2438168562174,24.1644590269008,24.18429848423,14218.130834939,0.0,1.0
2025-04-30,24.4251,24.4251,24.2199,24.22,6265,24.2290364605072,24.2290364605072,24.0254836283101,24.0255828255968,6315.69694277461,0.0,1.0
2025-05-01,24.3412,24.4,24.3412,24.35,3185,24.1458099370114,24.2041379415591,24.1458099370114,24.1545392982362,3210.7733061033,0.0,1.0
2025-05-02,24.83,24.83,24.765,24.8,4994,24.6306862741358,24.6306862741358,24.566208037816,24.600927088142,5034.41189660278,0.0,1.0
2025-05-05,24.95,25.0,24.95,24.98,4974,24.7497230181106,24.7993216614335,24.7497230181106,24.7794822041044,5014.25005480623,0.0,1.0
2025-05-06,24.94,24.97,24.9,24.9,34838,24.7398032894461,24.7695624754398,24.7001243747878,24.7001243747878,35119.91222544,0.0,1.0
2025-05-07,24.68,24.8203,24.68,24.82,4633,24.4818903441672,24.6210641373311,24.4818903441672,24.6207665454712,4670.49065217474,0.0,1.0
2025-05-08,24.69,24.8,24.69,24.76,2268,24.4918100728317,24.600927088142,24.4918100728317,24.5612481734838,2286.3528597307,0.0,1.0
2025-05-09,24.8495,24.87,24.8495,24.85,1605,24.6500297450317,24.6703651887941,24.6500297450317,24.6505257314649,1617.9878041745,0.0,1.0
2025-05-12,25.0571,25.2,24.9838,25.2,2971,24.8559633121082,24.997716234725,24.7832517009969,24.997716234725,2995.04159888003,0.0,1.0
2025-05-13,25.1177,25.16,25.0,25.0,699903,24.9160768678155,24.9580373200667,24.7993216614335,24.7993216614335,705566.677947133,0.0,1.0
2025-05-14,25.0838,25.18,25.0668,25.18,32090,24.8824489876426,24.9778767773958,24.8655854489129,24.9778767773958,32349.6751625918,0.0,1.0
2025-05-15,25.27,25.27,25.19,25.19,4397,25.067154335377,25.067154335377,24.9877965060604,24.9877965060604,4432.58091897526,0.0,1.0
2025-05-16,25.2899,25.3,25.21,25.24,97427,25.0868945954195,25.0969135213707,25.0076359633896,25.0373951493833,98215.3880357067,0.0,1.0
2025-05-19,25.4221,25.4221,25.37,25.39,11128,25.2180334083652,25.2180334083652,25.1663516220227,25.1861910793519,11218.0487756099,0.0,1.0
2025-05-20,25.42,25.43,25.39,25.4,24815,25.2159502653456,25.2258699940102,25.1861910793519,25.1961108080164,25015.8052090905,0.0,1.0
2025-05-21,25.3583,25.54,25.34,25.52,22370,25.1547455394852,25.3349870093205,25.136592436029,25.3151475519913,22551.0200494602,0.0,1.0
2025-05-22,25.2935,25.35,25.26,25.26,4720,25.0904656977387,25.1465121646936,25.0572346067124,25.0572346067124,4758.19466398982,0.0,1.0
2025-05-23,25.42,25.44,25.31,25.31,10448,25.2159502653456,25.2357897226747,25.1068332500353,25.1068332500353,10532.5461545266,0.0,1.0
2025-05-27,25.57,25.605,25.54,25.555,10600,25.3647461953142,25.3994652456402,25.3349870093205,25.3498666023173,10685.7761521805,0.0,1.0
2025-05-28,25.38,25.42,25.37,25.41,11788,25.1762713506873,25.2159502653456,25.1663516220227,25.206030536681,11883.3895548966,0.0,1.0
2025-05-29,25.4814,25.49,25.462,25.4692,5520,25.2768573993461,25.2853883659976,25.2576131257368,25.2647553303753,5564.66833585249,0.0,1.0
2025-05-30,25.34,25.39,25.2608,25.38,13866,25.136592436029,25.1861910793519,25.0580281850056,25.1762713506873,13978.2049175599,0.0,1.0
2025-06-02,25.6014,25.6014,25.39,25.45,13403,25.395894143321,25.395894143321,25.1861910793519,25.2457094513393,13511.4582799694,0.0,1.0
2025-06-03,25.52,25.52,25.43,25.43,701229,25.3151475519913,25.3151475519913,25.2258699940102,25.2258699940102,706903.408058246,0.0,1.0
2025-06-04,25.64,25.67,25.64,25.66,19758,25.4341842959662,25.4639434819599,25.4341842959662,25.4540237532954,19917.8835108286,0.0,1.0
2025-06-05,25.6147,25.67,25.6147,25.67,47171,25.4090873824448,25.4639434819599,25.4090873824448,25.4639434819599,47552.7119692932,0.0,1.0
2025-06-06,25.6885,25.69,25.64,25.64,19288,25.4822949799894,25.4837829392891,25.4341842959662,25.4341842959662,19444.0802286092,0.0,1.0
2025-06-09,25.761,25.82,25.761,25.8,34505,25.5542130128076,25.6127394119285,25.5542130128076,25.5928999545994,34784.2175595272,0.0,1.0
2025-06-10,25.7918,25.83,25.74,25.83,22931,25.5847657770944,25.6226591405931,25.5333815826119,25.6226591405931,23116.5597118539,0.0,1.0
2025-06-11,25.8245,25.91,25.81,25.89,73159,25.6172032898276,25.7020169699097,25.602819683264,25.6821775125805,73751.0091997523,0.0,1.0
2025-06-12,25.9399,25.9499,25.92,25.93,23593,25.7316769586168,25.7415966872813,25.7119366985743,25.7218564272388,23783.9166753203,0.0,1.0
2025-06-13,25.6092,25.74,25.6,25.65,15407,25.4036315316793,25.5333815826119,25.3945053813079,25.4441040246308,15531.6748279854,0.0,1.0
2025-06-16,25.8,25.95,25.8,25.935,27202,25.5928999545994,25.741695884568,25.5928999545994,25.7268162915711,27422.1210275108,0.0,1.0
2025-06-17,25.52,25.73,25.49,25.73,17740,25.3151475519913,25.5234618539474,25.2853883659976,25.5234618539474,17883.553673555,0.0,1.0
2025-06-18,25.49,25.61,25.48,25.61,23228,25.2853883659976,25.4044251099725,25.275468637333,25.4044251099725,23415.9630625329,0.0,1.0
2025-06-20,25.31,25.38,25.3096,25.38,20777,25.1068332500353,25.1762713506873,25.1064364608887,25.1762713506873,20945.1293503636,0.0,1.0
2025-06-23,25.46,25.46,25.29,25.33,18624,25.2556291800039,25.2556291800039,25.0869937927061,25.1266727073644,18774.7070809632,0.0,1.0
2025-06-24,25.855,25.87,25.7,25.7,20892,25.6474584622545,25.6623380552514,25.4937026679537,25.4937026679537,21061.0599406939,0.0,1.0
2025-06-25,25.8055,25.83,25.78,25.785,39014,25.5983558053649,25.6226591405931,25.5730604972702,25.5780203616025,39329.7047925633,0.0,1.0
2025-06-26,26.11,26.11,25.98,25.99,28876,25.9004115432012,25.9004115432012,25.7714550705617,25.7813747992263,29109.6671858834,0.0,1.0
2025-06-27,26.0007,26.03,25.9401,26.0292,14899,26.0007,26.03,25.9401,26.0292,14899,0.2104,1.0
2025-06-30,26.0527,26.0527,25.95,25.9538,18117,26.0527,26.0527,25.95,25.9538,18117,0.0,1.0
2025-07-01,26.01,26.0398,25.98,26.02,16971,26.01,26.0398,25.98,26.02,16971,0.0,1.0
2025-07-02,26.07,26.07,26.02,26.02,28349,26.07,26.07,26.02,26.02,28349,0.0,1.0
2025-07-03,26.0946,26.0946,26.0666,26.08,19760,26.0946,26.0946,26.0666,26.08,19760,0.0,1.0
2025-07-07,25.8184,25.85,25.8184,25.85,21243,25.8184,25.85,25.8184,25.85,21243,0.0,1.0
2025-07-08,25.96,25.96,25.86,25.86,1102227,25.96,25.96,25.86,25.86,1102227,0.0,1.0
2025-07-09,26.07,26.07,26.0,26.0,16534,26.07,26.07,26.0,26.0,16534,0.0,1.0
2025-07-10,26.0298,26.04,25.93,25.93,16120,26.0298,26.04,25.93,25.93,16120,0.0,1.0
2025-07-11,25.8637,25.88,25.8633,25.8633,12170,25.8637,25.88,25.8633,25.8633,12170,0.0,1.0
2025-07-14,25.8907,25.91,25.89,25.9,14440,25.8907,25.91,25.89,25.9,14440,0.0,1.0
2025-07-15,25.77,25.83,25.73,25.83,36045,25.77,25.83,25.73,25.83,36045,0.0,1.0
2025-07-16,25.87,25.87,25.6916,25.6916,9226,25.87,25.87,25.6916,25.6916,9226,0.0,1.0
2025-07-17,25.97,25.985,25.87,25.87,15984,25.97,25.985,25.87,25.87,15984,0.0,1.0
2025-07-18,25.8676,25.88,25.865,25.88,7668,25.8676,25.88,25.865,25.88,7668,0.0,1.0
2025-07-21,26.05,26.13,26.05,26.1182,35576,26.05,26.13,26.05,26.1182,35576,0.0,1.0
2025-07-22,26.1355,26.15,26.08,26.08,30027,26.1355,26.15,26.08,26.08,30027,0.0,1.0
2025-07-23,26.6491,26.65,26.5886,26.5886,21164,26.6491,26.65,26.5886,26.5886,21164,0.0,1.0
2025-07-24,26.4971,26.54,26.4971,26.54,28493,26.4971,26.54,26.4971,26.54,28493,0.0,1.0
2025-07-25,26.4088,26.41,26.31,26.31,16265,26.4088,26.41,26.31,26.31,16265,0.0,1.0
2025-07-28,26.0115,26.0502,25.98,26.0502,19493,26.0115,26.0502,25.98,26.0502,19493,0.0,1.0
2025-07-29,26.0303,26.05,26.03,26.03,36290,26.0303,26.05,26.03,26.03,36290,0.0,1.0
2025-07-30,25.8304,25.97,25.78,25.96,38601,25.8304,25.97,25.78,25.96,38601,0.0,1.0
2025-07-31,25.6663,25.76,25.6663,25.7403,39075,25.6663,25.76,25.6663,25.7403,39075,0.0,1.0
2025-08-01,25.61,25.64,25.51,25.57,24476,25.61,25.64,25.51,25.57,24476,0.0,1.0
2025-08-04,25.97,25.97,25.8701,25.92,21613,25.97,25.97,25.8701,25.92,21613,0.0,1.0
2025-08-05,26.0179,26.06,25.971,25.99,10642,26.0179,26.06,25.971,25.99,10642,0.0,1.0
2025-08-06,26.23,26.24,26.17,26.185,17111,26.23,26.24,26.17,26.185,17111,0.0,1.0
2025-08-07,26.391,26.391,26.33,26.37,111632,26.391,26.391,26.33,26.37,111632,0.0,1.0
2025-08-08,26.46,26.52,26.39,26.39,20035,26.46,26.52,26.39,26.39,20035,0.0,1.0
2025-08-11,26.4,26.43,26.375,26.43,19141,26.4,26.43,26.375,26.43,19141,0.0,1.0
2025-08-12,26.6864,26.6864,26.6,26.6,5752,26.6864,26.6864,26.6,26.6,5752,0.0,1.0
2025-08-13,26.8312,26.87,26.7994,26.8698,359548,26.8312,26.87,26.7994,26.8698,359548,0.0,1.0
2025-08-14,26.73,26.75,26.66,26.7147,21392,26.73,26.75,26.66,26.7147,21392,0.0,1.0
2025-08-15,26.8846,26.89,26.87,26.87,29877,26.8846,26.89,26.87,26.87,29877,0.0,1.0
2025-08-18,26.96,26.96,26.9201,26.93,25140,26.96,26.96,26.9201,26.93,25140,0.0,1.0
2025-08-19,26.8451,26.97,26.8401,26.97,19871,26.8451,26.97,26.8401,26.97,19871,0.0,1.0
2025-08-20,26.8688,26.88,26.8188,26.8188,34099,26.8688,26.88,26.8188,26.8188,34099,0.0,1.0
2025-08-21,26.76,26.77,26.72,26.77,42754,26.76,26.77,26.72,26.77,42754,0.0,1.0
2025-08-22,27.17,27.21,26.85,26.85,14475,27.17,27.21,26.85,26.85,14475,0.0,1.0
2025-08-25,26.93,27.12,26.93,27.1,17536,26.93,27.12,26.93,27.1,17536,0.0,1.0
2025-08-26,26.8997,26.9,26.85,26.86,25044,26.8997,26.9,26.85,26.86,25044,0.0,1.0
2025-08-27,26.82,26.82,26.65,26.68,41400,26.82,26.82,26.65,26.68,41400,0.0,1.0
2025-08-28,26.91,26.94,26.86,26.86,14165,26.91,26.94,26.86,26.86,14165,0.0,1.0
2025-08-29,26.79,26.81,26.71,26.77,12571,26.79,26.81,26.71,26.77,12571,0.0,1.0
2025-09-02,26.66,26.66,26.56,26.56,16754,26.66,26.66,26.56,26.56,16754,0.0,1.0
2025-09-03,26.7,26.7,26.63,26.64,17438,26.7,26.7,26.63,26.64,17438,0.0,1.0
2025-09-04,26.77,26.78,26.66,26.6623,558605,26.77,26.78,26.66,26.6623,558605,0.0,1.0
2025-09-05,26.9791,26.98,26.96,26.96,10912,26.9791,26.98,26.96,26.96,10912,0.0,1.0
2025-09-08,27.2903,27.2903,27.16,27.2,18606,27.2903,27.2903,27.16,27.2,18606,0.0,1.0
2025-09-09,27.2178,27.22,27.1707,27.21,28797,27.2178,27.22,27.1707,27.21,28797,0.0,1.0
2025-09-10,27.2653,27.36,27.2501,27.36,16796,27.2653,27.36,27.2501,27.36,16796,0.0,1.0
2025-09-11,27.5512,27.57,27.4684,27.48,20302,27.5512,27.57,27.4684,27.48,20302,0.0,1.0
2025-09-12,27.462,27.5,27.46,27.46,9629,27.462,27.5,27.46,27.46,9629,0.0,1.0
2025-09-15,27.66,27.66,27.55,27.55,12968,27.66,27.66,27.55,27.55,12968,0.0,1.0
2025-09-16,27.645,27.67,27.63,27.63,13376,27.645,27.67,27.63,27.63,13376,0.0,1.0
2025-09-17,27.6332,27.87,27.62,27.77,22891,27.6332,27.87,27.62,27.77,22891,0.0,1.0
2025-09-18,27.7,27.72,27.59,27.59,19827,27.7,27.72,27.59,27.59,19827,0.0,1.0
2025-09-19,27.6291,27.6496,27.6,27.6062,19889,27.6291,27.6496,27.6,27.6062,19889,0.0,1.0
2025-09-22,27.75,27.75,27.58,27.58,18508,27.75,27.75,27.58,27.58,18508,0.0,1.0
2025-09-23,27.6905,27.8,27.6641,27.8,17917,27.6905,27.8,27.6641,27.8,17917,0.0,1.0
2025-09-24,27.5531,27.64,27.54,27.64,13623,27.5531,27.64,27.54,27.64,13623,0.0,1.0
2025-09-25,27.3876,27.41,27.3259,27.4,14857,27.3876,27.41,27.3259,27.4,14857,0.0,1.0
2025-09-26,27.5,27.5,27.4,27.4,22053,27.5,27.5,27.4,27.4,22053,0.0,1.0
2025-09-29,27.6068,27.64,27.57,27.64,19114,27.6068,27.64,27.57,27.64,19114,0.0,1.0
2025-09-30,27.7215,27.7215,27.62,27.6465,27035,27.7215,27.7215,27.62,27.6465,27035,0.0,1.0
2025-10-01,27.8838,27.91,27.87,27.89,30782,27.8838,27.91,27.87,27.89,30782,0.0,1.0
2025-10-02,27.9333,27.97,27.81,27.89,16146,27.9333,27.97,27.81,27.89,16146,0.0,1.0
2025-10-03,28.15,28.175,28.12,28.12,15395,28.15,28.175,28.12,28.12,15395,0.0,1.0
2025-10-06,28.2699,28.315,28.24,28.274,14222,28.2699,28.315,28.24,28.274,14222,0.0,1.0
2025-10-07,28.0182,28.09,28.014,28.04,31024,28.0182,28.09,28.014,28.04,31024,0.0,1.0
2025-10-08,28.1257,28.1257,28.08,28.09,11587,28.1257,28.1257,28.08,28.09,11587,0.0,1.0
2025-10-09,27.9004,27.9335,27.86,27.9335,28491,27.9004,27.9335,27.86,27.9335,28491,0.0,1.0
2025-10-10,27.22,27.81,27.19,27.81,27375,27.22,27.81,27.19,27.81,27375,0.0,1.0
2025-10-13,27.6445,27.65,27.5703,27.5703,14979,27.6445,27.65,27.5703,27.5703,14979,0.0,1.0
2025-10-14,27.6147,27.71,27.3999,27.4,8002,27.6147,27.71,27.3999,27.4,8002,0.0,1.0
2025-10-15,27.92,27.9401,27.7401,27.92,27711,27.92,27.9401,27.7401,27.92,27711,0.0,1.0
2025-10-16,28.0269,28.11,27.9832,28.0273,5317,28.0269,28.11,27.9832,28.0273,5317,0.0,1.0
2025-10-17,27.9472,27.99,27.86,27.88,19341,27.9472,27.99,27.86,27.88,19341,0.0,1.0
2025-10-20,28.2701,28.3,28.27,28.28,76730,28.2701,28.3,28.27,28.28,76730,0.0,1.0
2025-10-21,27.9602,28.03,27.94,28.03,48839,27.9602,28.03,27.94,28.03,48839,0.0,1.0
2025-10-22,27.9257,28.02,27.805,28.02,37274,27.9257,28.02,27.805,28.02,37274,0.0,1.0
2025-10-23,28.0634,28.1,28.02,28.035,53778,28.0634,28.1,28.02,28.035,53778,0.0,1.0
2025-10-24,28.1431,28.17,28.1431,28.155,9704,28.1431,28.17,28.1431,28.155,9704,0.0,1.0
2025-10-27,28.3234,28.3234,28.28,28.28,78794,28.3234,28.3234,28.28,28.28,78794,0.0,1.0
2025-10-28,28.3254,28.37,28.275,28.275,50308,28.3254,28.37,28.275,28.275,50308,0.0,1.0
2025-10-29,28.2054,28.38,28.1605,28.33,58696,28.2054,28.38,28.1605,28.33,58696,0.0,1.0
2025-10-30,28.0802,28.15,28.05,28.05,26970,28.0802,28.15,28.05,28.05,26970,0.0,1.0
2025-10-31,28.0104,28.0104,27.89,27.98,48607,28.0104,28.0104,27.89,27.98,48607,0.0,1.0
2025-11-03,28.0653,28.09,28.05,28.05,35615,28.0653,28.09,28.05,28.05,35615,0.0,1.0
2025-11-04,27.6954,27.86,27.6954,27.8368,816620,27.6954,27.86,27.6954,27.8368,816620,0.0,1.0
2025-11-05,27.9055,27.96,27.9031,27.905,83932,27.9055,27.96,27.9031,27.905,83932,0.0,1.0
2025-11-06,27.7946,27.87,27.75,27.79,43336,27.7946,27.87,27.75,27.79,43336,0.0,1.0
2025-11-07,27.87,27.87,27.62,27.62,33925,27.87,27.87,27.62,27.62,33925,0.0,1.0
2025-11-10,28.19,28.2,28.04,28.04,20148,28.19,28.2,28.04,28.04,20148,0.0,1.0
2025-11-11,28.2979,28.33,28.21,28.225,50904,28.2979,28.33,28.21,28.225,50904,0.0,1.0
2025-11-12,28.435,28.46,28.41,28.43,14082,28.435,28.46,28.41,28.43,14082,0.0,1.0
2025-11-13,28.1292,28.2702,28.1065,28.2702,35687,28.1292,28.2702,28.1065,28.2702,35687,0.0,1.0
2025-11-14,28.1176,28.14,28.055,28.055,27603,28.1176,28.14,28.055,28.055,27603,0.0,1.0
2025-11-17,27.7501,28.01,27.68,28.01,352225,27.7501,28.01,27.68,28.01,352225,0.0,1.0
2025-11-18,27.5,27.57,27.47,27.47,31990,27.5,27.57,27.47,27.47,31990,0.0,1.0
2025-11-19,27.4474,27.55,27.35,27.4899,21079,27.4474,27.55,27.35,27.4899,21079,0.0,1.0
2025-11-20,27.0707,27.63,27.0707,27.63,18823,27.0707,27.63,27.0707,27.63,18823,0.0,1.0
2025-11-21,27.3017,27.34,27.15,27.15,22388,27.3017,27.34,27.15,27.15,22388,0.0,1.0
2025-11-24,27.4944,27.4944,27.3814,27.4,20021,27.4944,27.4944,27.3814,27.4,20021,0.0,1.0
2025-11-25,27.719,27.72,27.68,27.69,30204,27.719,27.72,27.68,27.69,30204,0.0,1.0
2025-11-26,28.0151,28.06,28.0,28.0,20843,28.0151,28.06,28.0,28.0,20843,0.0,1.0