date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-01,24.4598,24.68,24.385,24.59,546109,21.3865323167344,21.5790651426833,21.321130612007,21.5003732519685,624585.450337264,0.0,1.0
2024-05-02,24.6039,24.65,24.49,24.5,305504,21.5125267773122,21.552834512445,21.4129378178409,21.4216813612537,349405.253200067,0.0,1.0
2024-05-03,24.7177,24.8099,24.6799,24.8099,325638,21.6120283013494,21.692643771615,21.5789777072492,21.692643771615,372432.530643014,0.0,1.0
2024-05-06,24.8304,24.87,24.7901,24.819,352382,21.7105680356112,21.7451924675257,21.6753315556578,21.7006003961206,403019.672191349,0.0,1.0
2024-05-07,24.8613,24.98,24.8613,24.925,400646,21.7375855847566,21.841371445066,21.7375855847566,21.7932819562958,458219.260872505,0.0,1.0
2024-05-08,25.035,25.05,24.8829,25.01,440632,21.8894609338362,21.9025762489553,21.7564716385281,21.8676020753043,503951.292055265,0.0,1.0
2024-05-09,25.2373,25.24,25.065,25.12,378870,22.0663428170762,22.0687035737977,21.9156915640744,21.9637810528446,433314.026264499,0.0,1.0
2024-05-10,25.225,25.39,25.1933,25.39,381786,22.0555882586785,22.199856724989,22.0278712260601,22.199856724989,436649.05859904,0.0,1.0
2024-05-13,25.305,25.41,25.2831,25.3109,396168,22.1255366059806,22.2173438118145,22.1063882459067,22.1306952965941,453097.767458901,0.0,1.0
2024-05-14,25.54,25.56,25.42,25.49,460747,22.3310098761804,22.3484969630059,22.2260873552273,22.2872921591166,526956.839177788,0.0,1.0
2024-05-15,25.5084,25.76,25.48,25.76,419642,22.3033802789961,22.523367831261,22.2785486157038,22.523367831261,479945.006492165,0.0,1.0
2024-05-16,25.5142,25.5543,25.485,25.5543,340225,22.3084515341755,22.3435131432606,22.2829203874102,22.3435131432606,389115.69822324,0.0,1.0
2024-05-17,25.5172,25.54,25.465,25.494,358108,22.3110745971993,22.3310098761804,22.2654333005847,22.2907895764817,409568.504546485,0.0,1.0
2024-05-20,25.5804,25.67,25.555,25.5681,360895,22.3663337915679,22.4446759405462,22.3441251912995,22.3555792331702,412755.999442358,0.0,1.0
2024-05-21,25.6269,25.63,25.5728,25.62,275753,22.4069912684372,22.4097017668952,22.3596886985742,22.4009582234824,315379.002519372,0.0,1.0
2024-05-22,25.4357,25.65,25.39,25.65,352340,22.2398147183853,22.4271888537207,22.199856724989,22.4271888537207,402971.636746202,0.0,1.0
2024-05-23,25.1554,25.4207,25.13,25.4207,344624,21.9947331965258,22.2266994032662,21.9725245962574,22.2266994032662,394146.839251924,0.0,1.0
2024-05-24,25.3682,25.39,25.29,25.31,309564,22.1807958003492,22.199856724989,22.1124212908615,22.129908377687,354048.679564345,0.0,1.0
2024-05-28,25.2753,25.49,25.2405,25.49,216482,22.0995682820447,22.2872921591166,22.0691407509683,22.2872921591166,247590.696106293,0.0,1.0
2024-05-29,25.0511,25.16,25.0308,25.105,311632,21.9035380387307,21.9987552264956,21.8857886456028,21.9506657377255,356413.853387331,0.0,1.0
2024-05-30,25.1676,25.21,25.06,25.11,288327,22.0805454617671,22.1177446832892,21.9861436637535,22.0300106702654,328637.651536497,0.08594358,1.0
2024-05-31,25.3618,25.38,25.22,25.31,45511,22.2509249150592,22.2668925054295,22.1265180845915,22.2054786963129,51873.8382429587,0.0,1.0
2024-06-03,25.42,25.51,25.32,25.49,289135,22.3019861106391,22.3809467223604,22.2142520976153,22.3633999197557,329558.617045941,0.0,1.0
2024-06-04,25.2127,25.42,25.19,25.42,204367,22.1201135016408,22.3019861106391,22.1001978806844,22.3019861106391,232939.304787826,0.0,1.0
2024-06-05,25.38,25.38,25.1861,25.37,302103,22.2668925054295,22.2668925054295,22.0967762541765,22.2581191041272,344339.657549,0.0,1.0
2024-06-06,25.23,25.34,25.22,25.34,28300,22.1352914858939,22.23179890022,22.1265180845915,22.23179890022,32256.58900652,0.0,1.0
2024-06-07,25.0694,25.18,25.05,25.16,7245,21.9943906609778,22.091424479382,21.9773702624512,22.0738776767773,8257.91474742885,0.0,1.0
2024-06-10,25.07,25.08,24.99,24.99,594,21.9949170650559,22.0036904663583,21.9247298546369,21.9247298546369,677.046426497274,0.0,1.0
2024-06-11,24.8738,24.88,24.805,24.8051,13254,21.8227829315033,21.8282224403108,21.7624219305429,21.762509664556,15107.02581952,0.0,1.0
2024-06-12,25.05,25.11,25.05,25.09,13257,21.9773702624512,22.0300106702654,21.9773702624512,22.0124638676607,15110.4452459164,0.0,1.0
2024-06-13,24.8198,24.82,24.78,24.78,4698,21.7754065644705,21.7755820324965,21.740488427287,21.740488427287,5354.82173684206,0.0,1.0
2024-06-14,24.6,24.86,24.58,24.86,28863,21.5825672038442,21.810675637706,21.5650204012395,21.810675637706,32898.301360254,0.0,1.0
2024-06-17,24.6931,24.7,24.55,24.55,3546,21.6642475699694,21.670301216868,21.5387001973324,21.5387001973324,4041.76200060493,0.0,1.0
2024-06-18,24.7899,24.7899,24.73,24.7309,1608,21.7491740945764,21.7491740945764,21.6966214207751,21.6974110268923,1832.81254849767,0.0,1.0
2024-06-20,24.915,24.94,24.73,24.73,2519,21.8589293448691,21.880862848125,21.6966214207751,21.6966214207751,2871.17836421992,0.0,1.0
2024-06-21,24.9213,24.97,24.9213,24.97,586,21.8644565876896,21.9071830520321,21.8644565876896,21.9071830520321,667.927956106737,0.0,1.0
2024-06-24,25.0978,25.12,25.01,25.01,2440,22.0193071206765,22.0387840715678,21.9422766572416,21.9422766572416,2781.13346911338,0.0,1.0
2024-06-25,24.9848,25.14,24.9411,25.13,5890,21.9201676859597,22.0563308741725,21.8818279222683,22.0475574728702,6713.47382503188,0.0,1.0
2024-06-26,24.99,25.02,24.958,24.99,2001,21.9247298546369,21.951050058544,21.8966549704693,21.9247298546369,2280.75740643273,0.0,1.0
2024-06-27,24.8328,24.88,24.74,24.86,84047,21.9271864070016,21.9688636724896,21.8452446646862,21.9512038142319,95184.2294245995,0.16,1.0
2024-06-28,24.862,24.96,24.83,24.96,1592,21.9529698000577,22.0395031055201,21.9247140268455,22.0395031055201,1802.95897823792,0.0,1.0
2024-07-01,24.7644,25.13,24.7203,25.13,11572,21.8667896917605,22.1896119007099,21.8278497043024,22.1896119007099,13105.427949855,0.0,1.0
2024-07-02,24.9016,24.92,24.77,24.9,34613,21.9879363194078,22.0041833890048,21.8717344520726,21.9865235307472,39199.6351217018,0.0,1.0
2024-07-03,24.9706,25.07,24.96,24.99,3045,22.0488628303966,22.136632325937,22.0395031055201,22.0659928929065,3448.49879945633,0.0,1.0
2024-07-05,24.8928,25.06,24.885,25.06,10453,21.9801659817744,22.1278023968082,21.973278637054,22.1278023968082,11838.1471102519,0.0,1.0
2024-07-08,24.8594,24.97,24.82,24.95,49355,21.9506740184842,22.0483330346489,21.9158840977167,22.0306731763913,55895.1258611386,0.0,1.0
2024-07-09,24.815,25.0,24.7601,24.96,8700,21.9114691331523,22.0748228220353,21.8629928222351,22.0395031055201,9852.85371273235,0.0,1.0
2024-07-10,25.055,25.055,24.925,24.9251,61685,22.1233874322438,22.1233874322438,22.0085983535692,22.0086866528605,69858.9978471145,0.0,1.0
2024-07-11,25.3649,25.38,25.12,25.34,14621,22.3970269359458,22.4103601289303,22.1807819715811,22.375040412415,16558.4567969954,0.0,1.0
2024-07-12,25.375,25.56,25.35,25.5,18533,22.4059451643659,22.5692988532489,22.3838703415438,22.516319278476,20988.8434319619,0.0,1.0
2024-07-15,25.3895,25.5091,25.33,25.4,20565,22.4187485616026,22.5243545139833,22.3662104832862,22.4280199871879,23290.1076554416,0.0,1.0
2024-07-16,25.7,25.71,25.37,25.37,42029,22.6929178610523,22.7017477901811,22.4015301998015,22.4015301998015,47598.3435278654,0.0,1.0
2024-07-17,25.6685,25.7772,25.5,25.5,48964,22.6651035842966,22.7610849139268,22.516319278476,22.516319278476,55452.3137000261,0.0,1.0
2024-07-18,25.45,25.752,25.39,25.7,11976,22.472169632832,22.7388334925222,22.4191900580591,22.6929178610523,13562.9627659405,0.0,1.0
2024-07-19,25.41,25.43,25.35,25.35,4768,22.4368499163167,22.4545097745743,22.3838703415438,22.3838703415438,5399.81683934574,0.0,1.0
2024-07-22,25.6814,25.71,25.42,25.52,87217,22.6764941928727,22.7017477901811,22.4456798454455,22.5339791367337,98774.2922141816,0.0,1.0
2024-07-23,25.675,25.76,25.65,25.665,7911,22.6708430382303,22.7458974358252,22.6487682154082,22.6620131091015,8959.30180706043,0.0,1.0
2024-07-24,25.3146,25.52,25.3,25.44,3542,22.3526123924278,22.5339791367337,22.3397206958998,22.4633397037032,4011.35722419518,0.0,1.0
2024-07-25,25.3441,25.46,25.27,25.32,19369,22.3786606833578,22.4809995619608,22.3132309085133,22.3573805541574,21935.6233979211,0.0,1.0
2024-07-26,25.5954,25.5954,25.41,25.5,2440,22.6005568023649,22.6005568023649,22.4368499163167,22.516319278476,2763.32908724908,0.0,1.0
2024-07-29,25.57,25.73,25.54,25.73,3229,22.5781287823777,22.7194076484388,22.5516389949913,22.7194076484388,3656.88099292102,0.0,1.0
2024-07-30,25.4815,25.56,25.408,25.56,20180,22.676582492164,22.7464414771388,22.6111731240666,22.7464414771388,22676.1096023923,0.2,1.0
2024-07-31,25.545,25.7199,25.545,25.62,5626,22.7330926265067,22.8887402248772,22.7330926265067,22.7998368796673,6321.89259777297,0.0,1.0
2024-08-01,25.295,25.71,25.24,25.71,20316,22.5106117826379,22.87992998346,22.4616659969868,22.87992998346,22828.9317483747,0.0,1.0
2024-08-02,24.8606,25.2,24.71,25.14,14536,22.1240290683316,22.4260690619678,21.9900066079851,22.3726736594393,16333.9905441216,0.0,1.0
2024-08-05,24.1881,24.44,23.73,24.09,14979,21.5255555983248,21.7497272966069,21.1178817000197,21.4382541151907,16831.7862108143,0.0,1.0
2024-08-06,24.5425,24.67,24.33,24.33,15555,21.8409444425931,21.9544096729661,21.6518357253047,21.6518357253047,17479.0329467399,0.0,1.0
2024-08-07,24.371,24.79,24.34,24.77,19106,21.6883225836991,22.0612004780231,21.6607349590594,22.0434020105136,21469.264126031,0.0,1.0
2024-08-08,24.597,24.65,24.49,24.52,7745,21.8894452665565,21.9366112054566,21.7942234653806,21.8209211666449,8702.99647524913,0.0,1.0
2024-08-09,24.564,24.61,24.5226,24.5226,10048,21.8600777951658,21.9010142704376,21.8232349674211,21.8232349674211,11290.8597267015,0.0,1.0
2024-08-12,24.34,24.43,24.28,24.41,15279,21.6607349590594,21.7408280628521,21.6073395565309,21.7230295953426,17168.8938857756,0.0,1.0
2024-08-13,24.4341,24.44,24.3854,24.3854,438,21.7444767486916,21.7497272966069,21.701137480306,21.701137480306,492.177205443399,0.0,1.0
2024-08-14,24.51,24.54,24.45,24.45,4553,21.8120219328901,21.8387196341544,21.7586265303616,21.7586265303616,5116.17081366165,0.0,1.0
2024-08-15,24.7,24.8,24.67,24.71,72397,21.9811073742304,22.0700997117779,21.9544096729661,21.9900066079851,81351.9478138944,0.0,1.0
2024-08-16,24.765,24.81,24.765,24.784,2263,22.0389523936362,22.0789989455326,22.0389523936362,22.0558609377703,2542.91556145757,0.0,1.0
2024-08-19,24.8456,24.87,24.7751,24.7751,8962,22.1106802176995,22.1323943480611,22.0479406197285,22.0479406197285,10070.5299433419,0.0,1.0
2024-08-20,24.725,24.76,24.71,24.71,2666,22.0033554586172,22.0345027767589,21.9900066079851,21.9900066079851,2995.76353815549,0.0,1.0
2024-08-21,24.8821,24.8821,24.875,24.875,100,22.1431624209044,22.1431624209044,22.1368439649385,22.1368439649385,112.369224987077,0.0,1.0
2024-08-22,24.735,25.13,24.735,25.12,1966,22.012254692372,22.3637744256846,22.012254692372,22.3548751919298,2209.17896324594,0.0,1.0
2024-08-23,25.09,25.09,24.83,24.83,551,22.3281774906656,22.3281774906656,22.0967974130421,22.0967974130421,619.154429678796,0.0,1.0
2024-08-26,25.07,25.205,25.07,25.205,523,22.3103790231561,22.4305186788452,22.3103790231561,22.4305186788452,587.691046682415,0.0,1.0
2024-08-27,25.055,25.08,24.98,25.015,17341,22.297030172524,22.3192782569108,22.2302859193633,22.261433237505,19485.9473050091,0.0,1.0
2024-08-28,24.9279,25.05,24.87,24.92,17927,22.1839209115011,22.2925805556466,22.1323943480611,22.1768905168349,20144.4309634334,0.0,1.0
2024-08-29,24.9026,24.95,24.85,24.85,735,22.2815455057907,22.323956549496,22.2344817737465,22.2344817737465,821.460566783537,0.135,1.0
2024-08-30,25.05,25.06,25.0,25.06,1037,22.4134313252454,22.4223788028204,22.3686939373707,22.4223788028204,1158.98586089052,0.0,1.0
2024-09-03,24.76,24.8099,24.72,24.79,7059,22.1539544755719,22.1986023886709,22.1181645652721,22.1807969082968,7889.37434139455,0.0,1.0
2024-09-04,24.725,24.89,24.71,24.84,5864,22.1226383040596,22.2702716840463,22.1092170876972,22.2255342961715,6553.80239948118,0.0,1.0
2024-09-05,24.7372,24.83,24.69,24.83,39725,22.1335542267011,22.2165868185966,22.0913221325473,22.2165868185966,44397.9877761577,0.0,1.0
2024-09-06,24.59,24.82,24.53,24.82,7502,22.0018473567978,22.2076393410216,21.9481624913481,22.2076393410216,8384.48594831306,0.0,1.0
2024-09-09,24.61,24.6939,24.57,24.57,3735,22.0197423119477,22.0948116488015,21.9839524016479,21.9839524016479,4174.3608393694,0.0,1.0
2024-09-10,24.535,24.57,24.4,24.57,10701,21.9526362301356,21.9839524016479,21.8318452828738,21.9839524016479,11959.7952723138,0.0,1.0
2024-09-11,24.6194,24.63,24.4,24.49,8503,22.0281529408682,22.0376372670976,21.8318452828738,21.9123725810483,9503.23700593252,0.0,1.0
2024-09-12,24.8359,24.88,24.66,24.78,13566,22.2218658303658,22.2613242064713,22.0644796998225,22.1718494307218,15161.8150326333,0.0,1.0
2024-09-13,25.14,25.1484,25.03,25.04,3099,22.49395862342,22.5014745045829,22.3955363700955,22.4044838476705,3463.5459815812,0.0,1.0
2024-09-16,25.24,25.24,25.135,25.185,2359,22.5834333991695,22.5834333991695,22.4894848846325,22.5342222725072,2636.49724767668,0.0,1.0
2024-09-17,25.27,25.38,25.27,25.35,2823,22.6102758318943,22.7086980852187,22.6102758318943,22.6818556524939,3155.0791565033,0.0,1.0
2024-09-18,25.3,25.4482,25.2607,25.38,2502,22.6371182646191,22.7697198822799,22.6019546777496,22.7086980852187,2796.31882733662,0.0,1.0
2024-09-19,25.5172,25.6399,25.5028,25.6399,4592,22.831457477547,22.9412430273916,22.8185731098391,22.9412430273916,5132.17268390477,0.0,1.0
2024-09-20,25.28,25.42,25.28,25.32,13641,22.6192233094693,22.7444879955185,22.6192233094693,22.655013219769,15245.6375394479,0.0,1.0
2024-09-23,25.39,25.47,25.3101,25.47,19097,22.7176455627937,22.7892253833933,22.6461552169698,22.7892253833933,21343.4455018574,0.0,1.0
2024-09-24,25.505,25.53,25.445,25.445,14985,22.8205415549056,22.842910248843,22.7668566894559,22.7668566894559,16747.7368615664,0.0,1.0
2024-09-25,25.2585,25.365,25.2585,25.365,1249,22.5999862326831,22.6952768688563,22.5999862326831,22.6952768688563,1395.92414681992,0.0,1.0
2024-09-26,25.47,25.52,25.43,25.43,4949,22.7892253833933,22.833962771268,22.7534354730935,22.7534354730935,5531.16781634247,0.0,1.0
2024-09-27,25.36,25.39,25.33,25.36,3123,22.8608052039929,22.887848743272,22.8337616647137,22.8608052039929,3464.41340509594,0.19,1.0
2024-09-30,25.375,25.39,25.345,25.3899,8252,22.8743269736324,22.887848743272,22.8472834343533,22.8877585981411,9154.12725547608,0.0,1.0
2024-10-01,25.275,25.32,25.26,25.26,38160,22.7841818427019,22.8247471516206,22.7706600730623,22.7706600730623,42331.7372841694,0.0,1.0
2024-10-02,25.31,25.34,25.2743,25.34,38712,22.8157326385276,22.8427761778067,22.7835508267854,22.8427761778067,42944.0831694121,0.0,1.0
2024-10-03,25.36,25.36,25.36,25.36,57,22.8608052039929,22.8608052039929,22.8608052039929,22.8608052039929,63.2313685848442,0.0,1.0
2024-10-04,25.35,25.439,25.34,25.439,35283,22.8517906908998,22.932019857428,22.8427761778067,22.932019857428,39140.2171540186,0.0,1.0
2024-10-07,25.315,25.35,25.27,25.34,4037,22.8202398950741,22.8517906908998,22.7796745861553,22.8427761778067,4478.3339469652,0.0,1.0
2024-10-08,25.29,25.29,25.29,25.29,1713,22.7977036123415,22.7977036123415,22.7977036123415,22.7977036123415,1900.26902431295,0.0,1.0
2024-10-09,25.25,25.32,25.21,25.2845,65009,22.7616455599692,22.8247471516206,22.725587507597,22.7927456301403,72115.930532143,0.0,1.0
2024-10-10,25.2316,25.27,25.1601,25.21,21040,22.745058855878,22.7796745861553,22.6806050872626,22.725587507597,23340.1402635987,0.0,1.0
2024-10-11,25.31,25.31,25.2988,25.2988,261,22.8157326385276,22.8157326385276,22.8056363838633,22.8056363838633,289.533108783234,0.0,1.0
2024-10-14,25.27,25.31,25.15,25.2399,44010,22.7796745861553,22.8157326385276,22.6715004290387,22.7525409017452,48821.2724810352,0.0,1.0
2024-10-15,25.195,25.32,25.195,25.3,5174,22.7120657379574,22.8247471516206,22.7120657379574,22.8067181254345,5739.63335189447,0.0,1.0
2024-10-16,25.43,25.43,25.36,25.36,2778,22.9239067956443,22.9239067956443,22.8608052039929,22.8608052039929,3081.69722681925,0.0,1.0
2024-10-17,25.36,25.42,25.335,25.385,11406,22.8608052039929,22.9148922825512,22.8382689212602,22.8833414867255,12652.9296505041,0.0,1.0
2024-10-18,25.445,25.4799,25.41,25.41,2930,22.9374285652838,22.9688892159786,22.9058777694581,22.9058777694581,3250.31420971218,0.0,1.0
2024-10-21,25.25,25.36,25.2,25.36,18067,22.7616455599692,22.8608052039929,22.7165729945039,22.8608052039929,20042.1251968839,0.0,1.0
2024-10-22,25.03,25.129,25.03,25.0916,2658,22.563326271922,22.6525699515432,22.563326271922,22.6188556725752,2948.57855611432,0.0,1.0
2024-10-23,24.755,24.825,24.7467,24.825,9330,22.3154271618629,22.3785287535143,22.3079451159957,22.3785287535143,10349.9766473087,0.0,1.0
2024-10-24,24.83,24.85,24.74,24.74,5218,22.3830360100608,22.4010650362469,22.3019053922233,22.3019053922233,5788.44353115295,0.0,1.0
2024-10-25,24.74,24.93,24.74,24.93,2590,22.3019053922233,22.4731811409914,22.3019053922233,22.4731811409914,2873.14464271486,0.0,1.0
2024-10-28,24.75,24.7999,24.75,24.78,2942,22.3109199053164,22.3559023256507,22.3109199053164,22.3379634445955,3263.62607678266,0.0,1.0
2024-10-29,24.565,24.609,24.565,24.59,725,22.1441514130948,22.1838152707043,22.1441514130948,22.1666876958275,804.258635508986,0.0,1.0
2024-10-30,24.375,24.46,24.375,24.46,494,22.1351369000018,22.2123260953454,22.1351369000018,22.2123260953454,543.988051865133,0.18,1.0
2024-10-31,24.2485,24.33,24.2485,24.33,2704,22.0202612151669,22.0942720318787,22.0202612151669,22.0942720318787,2977.61881020915,0.0,1.0
2024-11-01,24.19,24.35,24.1683,24.35,20097,21.9671368866069,22.1124341954889,21.9474309390897,22.1124341954889,22130.6232354931,0.0,1.0
2024-11-04,24.1055,24.2799,24.0603,24.17,10380,21.8904017453535,22.048775812035,21.8493552555944,21.9489747229966,11430.3562314982,0.0,1.0
2024-11-05,24.295,24.32,24.11,24.11,13984,22.0624882455607,22.0851909500735,21.8944882321658,21.8944882321658,15399.0463912592,0.0,1.0
2024-11-06,24.76,24.8,24.6343,24.67,5713,22.4847585494992,22.5210828767197,22.3706093512087,22.4030288132531,6291.10068887756,0.0,1.0
2024-11-07,24.92,24.96,24.8215,24.8215,24921,22.6300558583813,22.6663801856018,22.5406072026008,22.5406072026008,27442.7656690911,0.0,1.0
2024-11-08,24.9,24.96,24.8817,24.95,3543,22.611893694771,22.6663801856018,22.5952753150676,22.6572991037967,3901.51754606917,0.0,1.0
2024-11-11,24.92,24.97,24.85,24.85,6801,22.6300558583813,22.6754612674069,22.5664882857454,22.5664882857454,7489.19583144691,0.0,1.0
2024-11-12,24.685,24.815,24.685,24.815,2801,22.4166504359608,22.5347044994274,22.4166504359608,22.5347044994274,3084.43427788307,0.0,1.0
2024-11-13,24.81,24.91,24.81,24.81,19287,22.5301639585249,22.6209747765762,22.5301639585249,22.5301639585249,21238.6590208964,0.0,1.0
2024-11-14,24.7309,24.8999,24.7309,24.8999,11462,22.4583326014463,22.611802883953,22.4583326014463,22.611802883953,12621.8442317372,0.0,1.0
2024-11-15,24.6,24.62,24.6,24.62,1654,22.3394612406172,22.3576234042274,22.3394612406172,22.3576234042274,1821.36890239864,0.0,1.0
2024-11-18,24.69,24.75,24.6,24.6,4830,22.4211909768633,22.4756774676941,22.3394612406172,22.3394612406172,5318.74957592834,0.0,1.0
2024-11-19,24.72,24.74,24.5785,24.62,3658,22.4484342222787,22.466596385889,22.3199369147361,22.3576234042274,4028.15444073413,0.0,1.0
2024-11-20,24.655,24.6758,24.5425,24.6,2690,22.3894071905454,22.4082958407,22.2872450202377,22.3394612406172,2962.20214477168,0.0,1.0
2024-11-21,24.78,24.85,24.735,24.74,4804,22.5029207131095,22.5664882857454,22.4620558449864,22.466596385889,5290.11862583017,0.0,1.0
2024-11-22,25.03,25.06,24.95,24.96,63836,22.7299477582377,22.7571910036531,22.6572991037967,22.6663801856018,70295.5896333253,0.0,1.0
2024-11-25,25.1888,25.31,25.16,25.24,21462,22.8741553373032,22.9842180487813,22.8480018217044,22.9206504761454,23633.7481156467,0.0,1.0
2024-11-26,24.96,25.01,24.91,24.95,4321,22.7689964099998,22.8146073803724,22.7233854396272,22.7598742159252,4736.79902521452,0.113,1.0
2024-11-27,24.995,25.06,24.995,25.0301,29777,22.8009240892606,22.8602183507449,22.8009240892606,22.8329429904621,32642.3662517503,0.0,1.0
2024-11-29,25.053,25.12,25.053,25.11,4358,22.8538328148928,22.9149515151921,22.8538328148928,22.9058293211175,4777.35944269496,0.0,1.0
2024-12-02,25.065,25.0995,24.9373,25.06,2564,22.8647794477822,22.8962510173393,22.7482890294506,22.8602183507449,2810.72730864385,0.0,1.0
2024-12-03,25.08,25.21,24.981,25.21,31701,22.878462738894,22.9970512618627,22.7881530175563,22.9970512618627,34751.5079607326,0.0,1.0
2024-12-04,24.9728,25.02,24.9728,25.0035,49459,22.7806728184151,22.8237295744469,22.7806728184151,22.8086779542239,54218.3158963402,0.0,1.0
2024-12-05,24.885,24.93,24.8722,24.93,5225,22.7005799544409,22.7416298277762,22.6889035460255,22.7416298277762,5727.78868473638,0.0,1.0
2024-12-06,24.875,24.8961,24.81,24.8833,8478,22.6914577603663,22.7107055898636,22.632163498882,22.6990291814482,9293.81674051582,0.0,1.0
2024-12-09,24.811,25.0099,24.811,24.9693,22602,22.6330757182894,22.8145161584316,22.6330757182894,22.7774800504891,24776.9339430453,0.0,1.0
2024-12-10,24.62,24.76,24.62,24.63,4629,22.4588418114661,22.5865525285094,22.4588418114661,22.4679640055406,5074.43709505162,0.0,1.0
2024-12-11,24.6529,24.7099,24.62,24.7099,12187,22.4888538299713,22.540850336196,22.4588418114661,22.540850336196,13359.724536054,0.0,1.0
2024-12-12,24.6287,24.71,24.6,24.71,7949,22.4667781203109,22.5409415581368,22.4405974233171,22.5409415581368,8713.91239329562,0.0,1.0
2024-12-13,24.65,24.69,24.56,24.68,3677,22.4862083936897,22.5226971699877,22.404108647019,22.5135749759132,4030.82851555515,0.0,1.0
2024-12-16,24.5069,24.66,24.5069,24.64,2734,22.3556697964833,22.4953305877642,22.3556697964833,22.4770861996151,2997.08598355393,0.0,1.0
2024-12-17,24.315,24.41,24.2564,24.41,5951,22.1806148921933,22.2672757359012,22.1271588349166,22.2672757359012,6523.64984935238,0.0,1.0
2024-12-18,23.8905,24.4599,23.8905,24.42,62780,21.7933777537299,22.3127954843331,21.7933777537299,22.2763979299757,68821.1624167944,0.0,1.0
2024-12-19,23.89,24.0916,23.89,24.0916,44071,21.7929216440262,21.9768250765685,21.7929216440262,21.9768250765685,48311.8421291899,0.0,1.0
2024-12-20,24.0037,24.17,24.0037,24.0356,5994,21.8966409906535,22.0483430781127,21.8966409906535,21.9257407897512,6570.78763182964,0.0,1.0
2024-12-23,24.11,24.13,23.9109,23.92,15535,21.9936099136656,22.0118543018147,21.811987029642,21.8202882262498,17029.8942042832,0.0,1.0
2024-12-24,24.3379,24.37,24.1915,24.2,69998,22.2015047166239,22.2307869596031,22.067955795373,22.0757096603363,76733.7325079766,0.0,1.0
2024-12-26,24.3343,24.37,24.2518,24.26,50994,22.1982207267571,22.2307869596031,22.1229626256423,22.1304428247834,55901.0251080282,0.0,1.0
2024-12-27,23.98,24.09,23.89,24.09,5710,22.1102029566806,22.2116259060232,22.0272205435821,22.2116259060232,6192.87847643334,0.2578125,1.0
2024-12-30,23.8157,23.89,23.705,23.79,30571,21.9587139514353,22.0272205435821,21.8566455833242,21.9350178623616,33156.3026099901,0.0,1.0
2024-12-31,23.99,23.99,23.89,23.94,10786,22.1194232248026,22.1194232248026,22.0272205435821,22.0733218841924,11698.1413742224,0.0,1.0
2025-01-02,24.12,24.25,23.9915,24.0,21723,22.2392867103893,22.359150195976,22.1208062650209,22.1286434929247,23560.0523894153,0.0,1.0
2025-01-03,24.17,24.282,24.11,24.11,13717,22.2853880509996,22.3886550539666,22.2300664422673,22.2300664422673,14877.0077165037,0.0,1.0
2025-01-06,24.1,24.36,24.1,24.18,26630,22.2208461741452,22.4605731453186,22.2208461741452,22.2946083191216,28882.0234373765,0.0,1.0
2025-01-07,24.14,24.18,24.0934,24.0934,3035,22.2577272466334,22.2946083191216,22.2147607971847,22.2147607971847,3291.66132679075,0.0,1.0
2025-01-08,24.115,24.1599,24.05,24.05,1170,22.2346765763283,22.2760755801963,22.1747448335349,22.1747448335349,1268.94357573152,0.0,1.0
2025-01-10,24.03,24.13,23.9701,24.083,17358,22.1563042972908,22.2485069785114,22.1010748912398,22.2051717183377,18825.9167414939,0.0,1.0
2025-01-13,24.055,24.08,23.8924,23.93,3917,22.179354967596,22.2024056379011,22.0294334079314,22.0641016160703,4248.24956080374,0.0,1.0
2025-01-14,24.1608,24.22,24.1192,24.1799,3096,22.2769054043273,22.3314893916098,22.2385490889395,22.2945161164404,3357.81992347419,0.0,1.0
2025-01-15,24.35,24.3811,24.25,24.3811,50940,22.4513528771965,22.4800279110561,22.359150195976,22.4800279110561,55247.8510664649,0.0,1.0
2025-01-16,24.3715,24.4226,24.3,24.37,3187,22.4711764536589,22.5182920237626,22.4052515365862,22.4697934134406,3456.51553491998,0.0,1.0
2025-01-17,24.38,24.5,24.38,24.49,2340,22.4790136815627,22.5896568990273,22.4790136815627,22.5804366309052,2537.88715146305,0.0,1.0
2025-01-21,24.5178,24.54,24.45,24.52,11177,22.6060689762845,22.6265379715155,22.543555558417,22.6080974352714,12122.2071332917,0.0,1.0
2025-01-22,24.375,24.47,24.375,24.3917,50836,22.4744035475016,22.5619960946611,22.4744035475016,22.4898013952655,55135.0560819555,0.0,1.0
2025-01-23,24.58,24.58,24.385,24.385,3664,22.6634190440037,22.6634190440037,22.4836238156237,22.4836238156237,3973.85406964129,0.0,1.0
2025-01-24,24.4477,24.529,24.44,24.468,31290,22.541434896749,22.6163956765812,22.534335290295,22.5601520410367,33936.1063971276,0.0,1.0
2025-01-27,24.61,24.61,24.482,24.597,6144,22.6910798483699,22.6910798483699,22.5730604164076,22.6790934998112,6663.58062332861,0.0,1.0
2025-01-28,24.43,24.54,24.424,24.54,7373,22.5251150221729,22.6265379715155,22.5195828612997,22.6265379715155,7996.5136614261,0.0,1.0
2025-01-29,24.3155,24.4732,24.3155,24.4732,663,22.4195429521754,22.5649465804602,22.4195429521754,22.5649465804602,719.068026247865,0.0,1.0
2025-01-30,24.42,24.42,24.1707,24.18,9796,22.6352972262314,22.6352972262314,22.4042169805926,22.4128373026321,10568.3754716848,0.1295,1.0
2025-01-31,24.335,24.46,24.29,24.33,11896,22.5565093366234,22.6723738801647,22.5147981009485,22.5518747548817,12833.9520836221,0.0,1.0
2025-02-03,24.215,24.245,23.96,24.0,25263,22.4452793748237,22.4730868652736,22.2089157059994,22.2459923599326,27254.8866416061,0.0,1.0
2025-02-04,24.287,24.33,24.22,24.2372,4085,22.5120173519035,22.5518747548817,22.4499139565653,22.4658569177566,4407.08593322096,0.0,1.0
2025-02-05,24.305,24.34,24.25,24.25,10121,22.5287018461734,22.561143918365,22.4777214470153,22.4777214470153,10919.0004235323,0.0,1.0
2025-02-06,24.2413,24.335,24.23,24.32,5358,22.4696572747848,22.5565093366234,22.4591831200486,22.5426055913984,5780.45689845725,0.0,1.0
2025-02-07,24.17,24.31,24.0867,24.31,872,22.4035681391488,22.5333364279151,22.3263560073329,22.5333364279151,940.753716956837,0.0,1.0
2025-02-10,24.34,24.34,24.2015,24.21,6798,22.561143918365,22.561143918365,22.4327660041212,22.440644793082,7333.99514664286,0.0,1.0
2025-02-11,24.446,24.4899,24.2512,24.282,13555,22.659397051288,22.7000886789797,22.4788337466333,22.5073827701618,14623.7576070527,0.0,1.0
2025-02-12,24.4327,24.49,24.38,24.4089,57905,22.6470690638552,22.7001813706146,22.5982205722982,22.625008454765,62470.5779591579,0.0,1.0
2025-02-13,24.605,24.61,24.5029,24.59,7209,22.8067767506726,22.8114113324142,22.712138591508,22.7928730054476,7777.40085497916,0.0,1.0
2025-02-14,24.61,24.71,24.585,24.68,32756,22.8114113324142,22.9041029672473,22.788238423706,22.8762954767974,35338.6797621998,0.0,1.0
2025-02-18,24.7338,24.7599,24.644,24.644,20619,22.9261635763376,22.950356093029,22.8429264882575,22.8429264882575,22244.7257912075,0.0,1.0
2025-02-19,24.7835,24.7835,24.68,24.68,3682,22.9722313188496,22.9722313188496,22.8762954767974,22.8762954767974,3972.31099293013,0.0,1.0
2025-02-20,24.7874,24.8085,24.7392,24.7392,1117,22.9758462926081,22.9954042275579,22.9311689246186,22.9311689246186,1205.07098834952,0.0,1.0
2025-02-21,24.57,24.88,24.549,24.88,4685,22.774334678481,23.0616787464635,22.7548694351661,23.0616787464635,5054.39353663163,0.0,1.0
2025-02-24,24.28,24.49,24.28,24.49,984,22.5055289374652,22.7001813706146,22.5055289374652,22.7001813706146,1061.58446959349,0.0,1.0
2025-02-25,24.33,24.38,24.3286,24.3286,1022,22.5518747548817,22.5982205722982,22.550577071994,22.550577071994,1102.5806178095,0.0,1.0
2025-02-26,24.1253,24.44,24.12,24.4,31379,22.3621349783784,22.6538355531981,22.3572223217323,22.6167588992648,33853.1088123723,0.0,1.0
2025-02-27,23.6616,23.97,23.6616,23.97,6141,22.0968515194862,22.3848569379114,22.0968515194862,22.3848569379114,6575.86378185423,0.1775,1.0
2025-02-28,23.8499,23.87,23.65,23.8399,52519,22.2726991857945,22.2914699669564,22.0860186308555,22.263360488699,56238.0377722198,0.0,1.0
2025-03-03,23.5513,24.6,23.5,24.6,42086,21.9938456905229,22.9731948549279,21.945938174423,22.9731948549279,45066.243791421,0.0,1.0
2025-03-04,23.4605,23.7,23.36,23.4,23272,21.9090503208958,22.132712116333,21.815196415086,21.852551203468,24919.9644897103,0.0,1.0
2025-03-05,23.3917,23.4308,23.23,23.345,19263,21.8448000848787,21.8813143905221,21.6937933528445,21.8011883694427,20627.0744227093,0.0,1.0
2025-03-06,23.275,23.37,23.18,23.18,10603,21.7358174897742,21.8245351121815,21.647099867367,21.647099867367,11353.8322226023,0.0,1.0
2025-03-07,23.625,23.67,23.4,23.4,3049,22.0626718881167,22.1046960250465,21.852551203468,21.852551203468,3264.90940740491,0.0,1.0
2025-03-10,23.22,23.49,23.135,23.39,15854,21.684454655749,21.9365994773275,21.6050757304373,21.8432125063725,16976.6722679558,0.0,1.0
2025-03-11,23.11,23.25,23.11,23.25,13222,21.5817289876985,21.7124707470355,21.5817289876985,21.7124707470355,14158.291959563,0.0,1.0
2025-03-12,23.19,23.29,23.13,23.23,4533,21.6564385644625,21.7498255354175,21.6004063818895,21.6937933528445,4853.99617703064,0.0,1.0
2025-03-13,22.9524,23.26,22.9524,23.26,6087,21.4345511214734,21.721809444131,21.4345511214734,21.721809444131,6518.03986975195,0.0,1.0
2025-03-14,23.2465,23.29,23.15,23.1562,2496,21.7092022030521,21.7498255354175,21.6190837760805,21.6248737682797,2672.74971495003,0.0,1.0
2025-03-17,23.5,23.51,23.449,23.5,3225,21.945938174423,21.9552768715185,21.8983108192359,21.945938174423,3453.37252833086,0.0,1.0
2025-03-18,23.47,23.47,23.425,23.46,2433,21.9179220831365,21.9179220831365,21.8758979462067,21.908583386041,2605.28848416403,0.0,1.0
2025-03-19,23.66,23.66,23.52,23.52,2642,22.095357327951,22.095357327951,21.964615568614,21.964615568614,2829.08844026361,0.0,1.0
2025-03-20,23.5824,23.65,23.58,23.65,1422,22.0228890384899,22.0860186308555,22.020647751187,22.0860186308555,1522.69635202682,0.0,1.0
2025-03-21,23.3954,23.49,23.39,23.4,2864,21.8482554028041,21.9365994773275,21.8432125063725,21.852551203468,3066.80896779522,0.0,1.0
2025-03-24,23.575,23.619,23.57,23.589,1693,22.0159784026392,22.0570686698594,22.0113090540915,22.0290525785729,1812.88672572532,0.0,1.0
2025-03-25,23.62,23.69,23.57,23.645,4055,22.058002539569,22.1233734192375,22.0113090540915,22.0813492823077,4342.14747360671,0.0,1.0
2025-03-26,23.5296,23.61,23.5127,23.575,14507,21.9735807178257,22.0486638424735,21.9577983197343,22.0159784026392,15534.2869049599,0.0,1.0
2025-03-27,23.135,23.3,23.135,23.3,951,21.7918496723472,21.9472702557031,21.7918496723472,21.9472702557031,1009.61530713562,0.2,1.0
2025-03-28,22.99,23.07,22.9299,23.07,20013,21.65526794758,21.7306233819343,21.5986571775213,21.7306233819343,21246.5101384911,0.0,1.0
2025-03-31,23.11,23.149,22.93,22.93,2115,21.7683010991115,21.8050368733592,21.5987513718142,21.5987513718142,2245.35896381895,0.0,1.0
2025-04-01,23.14,23.179,23.01,23.01,2987,21.7965593869944,21.8332951612421,21.6741068061686,21.6741068061686,3171.10507088757,0.0,1.0
2025-04-02,23.1193,23.1193,23.04,23.04,1937,21.7770611683552,21.7770611683552,21.7023650940515,21.7023650940515,2056.38785480724,0.0,1.0
2025-04-03,22.8,22.8,22.7672,22.791,491,21.4762987909884,21.4762987909884,21.4454030629031,21.4678213046236,521.263002948041,0.0,1.0
2025-04-04,21.8005,22.2891,21.8005,22.2891,47338,20.5348268330238,20.995060148343,20.5348268330238,20.995060148343,50255.6986426769,0.0,1.0
2025-04-07,21.3791,21.9,21.2514,21.35,24886,20.1378920825623,20.628550154502,20.0176059704742,20.1104815433159,26419.8596565477,0.0,1.0
2025-04-08,20.9422,21.74,20.9422,21.69,1730,19.7263572166946,20.4778392857933,19.7263572166946,20.4307421393219,1836.62931792284,0.0,1.0
2025-04-09,21.975,21.975,20.6397,20.95,19977,20.6991958742092,20.6991958742092,19.4414194805423,19.7337043715442,21208.2912625113,0.0,1.0
2025-04-10,21.3965,21.58,21.2,21.58,13020,20.1542818895344,20.3271284170847,19.9691901039015,20.3271284170847,13822.4934793961,0.0,1.0
2025-04-11,21.63,21.65,21.63,21.644,2096,20.3742255635561,20.3930644221447,20.3742255635561,20.3874127645681,2225.18789038512,0.0,1.0
2025-04-14,21.81,21.8993,21.7076,21.805,9648,20.5437752908534,20.6278907944514,20.4473203348798,20.5390655762062,10242.6587626124,0.0,1.0
2025-04-15,21.7795,21.9651,21.74,21.9651,3165,20.5150460315058,20.6898706392079,20.4778392857933,20.6898706392079,3360.07617989928,0.0,1.0
2025-04-16,21.595,21.889,21.515,21.88,4312,20.3412575610261,20.6181887822783,20.2659021266717,20.6097112959134,4577.77203403656,0.0,1.0
2025-04-17,21.845,21.89,21.7809,21.785,1718,20.5767432933834,20.6191307252077,20.516364751607,20.5202267176177,1823.8896925962,0.0,1.0
2025-04-21,21.538,21.69,21.4867,21.69,2605,20.2875668140486,20.4307421393219,20.2392451417689,20.4307421393219,2765.56033132311,0.0,1.0
2025-04-22,21.9157,21.96,21.7118,21.79,37668,20.6433386584941,20.6850667302678,20.4512764951834,20.5249364322648,39989.6839002989,0.0,1.0
2025-04-23,22.02,22.25,22.01,22.25,1453,20.7415833060336,20.9582301798023,20.7321638767393,20.9582301798023,1542.5562999664,0.0,1.0
2025-04-24,22.2316,22.259,22.06,22.06,2019,20.9408984299008,20.9667076661672,20.7792610232107,20.7792610232107,2143.44196120589,0.0,1.0
2025-04-25,22.2409,22.27,22.16,22.27,8695,20.9496584991445,20.9770690383909,20.8734553161537,20.9770690383909,9230.92018458903,0.0,1.0
2025-04-28,22.3556,22.37,22.2018,22.36,3527,21.05769935315,21.0712633313338,20.9128285306038,21.0618439020395,3744.38821058603,0.0,1.0
2025-04-29,22.28,22.33,22.16,22.16,31949,21.1371993363939,21.1846347029477,21.0233544566646,21.0233544566646,33676.3498641178,0.16,1.0
2025-04-30,22.0171,22.0171,21.78,21.92,1736,20.8877841790537,20.8877841790537,20.6628456708554,20.7956646972062,1829.85831682083,0.0,1.0
2025-05-01,21.93,22.13,21.93,21.97,99854,20.8051517705169,20.9948932367323,20.8051517705169,20.84310006376,105252.691456122,0.0,1.0
2025-05-02,22.2455,22.26,22.0,22.14,13781,21.1044689334717,21.1182251897723,20.8715612836923,21.0043803100431,14526.0814885414,0.0,1.0
2025-05-05,22.095,22.22,22.095,22.185,66748,20.9616884801446,21.0802768965292,20.9616884801446,21.0470721399416,70356.7874027401,0.0,1.0
2025-05-06,21.9239,22.0283,21.86,21.86,3468,20.7993646557974,20.8984097011618,20.7387422573416,20.7387422573416,3655.50037023884,0.0,1.0
2025-05-07,21.9077,21.97,21.88,21.93,1197,20.7839955970339,20.84310006376,20.7577164039631,20.8051517705169,1261.71682329178,0.0,1.0
2025-05-08,22.1513,22.27,22.08,22.0889,3014,21.0151007028843,21.1277122630831,20.9474578701785,20.9559013654251,3176.95447401957,0.0,1.0
2025-05-09,22.105,22.17,22.105,22.1332,2340,20.9711755534554,21.0328415299754,20.9711755534554,20.9979291001918,2466.51409064559,0.0,1.0
2025-05-12,22.6657,22.76,22.66,22.7122,5444,21.5031157539902,21.5925788553108,21.4977081222031,21.5472306448853,5738.33449122846,0.0,1.0
2025-05-13,22.7648,22.84,22.72,22.72,2648,21.5971326505,21.6684754417969,21.5546305620677,21.5546305620677,2791.16637266218,0.0,1.0
2025-05-14,22.631,22.69,22.581,22.665,5863,21.4701956096019,21.5261693421354,21.422760243048,21.5024516588585,6179.9880826731,0.0,1.0
2025-05-15,22.7056,22.71,22.64,22.659,1845,21.5409691765002,21.5451434887569,21.4787339755816,21.496759414872,1944.75149454748,0.0,1.0
2025-05-16,22.792,22.82,22.7201,22.77,2912,21.6229374899052,21.6495012951754,21.5547254328008,21.6020659286216,3069.43975724785,0.0,1.0
2025-05-19,22.755,22.76,22.625,22.68,2521,21.5878353186554,21.5925788553108,21.4645033656154,21.5166822688246,2657.30000962287,0.0,1.0
2025-05-20,22.685,22.77,22.641,22.701,3287,21.52142580548,21.6020659286216,21.4796826829126,21.5366051227772,3464.71445126156,0.0,1.0
2025-05-21,22.2594,22.71,22.2594,22.71,10860,21.1176559653737,21.5451434887569,21.1176559653737,21.5451434887569,11447.1551386372,0.0,1.0
2025-05-22,22.2205,22.3,22.189,22.189,2561,21.0807512501948,21.1561734830154,21.0508669692659,21.0508669692659,2699.462643651,0.0,1.0
2025-05-23,22.1848,22.25,22.16,22.17,1704,21.0468823984753,21.1087381164616,21.0233544566646,21.0328415299754,1796.12820959833,0.0,1.0
2025-05-27,22.53,22.539,22.26,22.36,3497,21.3743761691631,21.3829145351428,21.1182251897723,21.21309592288,3686.06827990924,0.0,1.0
2025-05-28,22.3423,22.54,22.3423,22.451,3359,21.19630380312,21.3838632424739,21.19630380312,21.299428290008,3540.60719251218,0.0,1.0
2025-05-29,22.27,22.27,22.19,22.25,2159,21.2889925093662,21.2889925093662,21.2125165596244,21.2698735219307,2258.48780673142,0.17,1.0
2025-05-30,22.1307,22.161,22.1001,22.161,14456,21.1558287618783,21.184794027843,21.1265767111021,21.184794027843,15122.1397564194,0.0,1.0
2025-06-02,22.02,22.05,21.9837,22.05,11413,21.0500051664231,21.0786836475763,21.0153042042278,21.0786836475763,11938.9167847271,0.0,1.0
2025-06-03,22.1878,22.2,22.0,22.011,13281,21.2104134710065,21.2220760533421,21.0308861789877,21.0414016220772,13892.9951649838,0.0,1.0
2025-06-04,22.05,22.225,22.05,22.18,9829,21.0786836475763,21.2459747876364,21.0786836475763,21.2029570659067,10281.9252674215,0.0,1.0
2025-06-05,22.0706,22.129,22.0706,22.089,4307,21.0983762046348,21.1542036479463,21.0983762046348,21.1159656730754,4505.46872792599,0.0,1.0
2025-06-06,22.31,22.31,22.221,22.269,3273,21.3272304842371,21.3272304842371,21.2421509901493,21.2880365599944,3423.82148746268,0.0,1.0
2025-06-09,22.2967,22.34,22.28,22.319,25774,21.3145163575925,21.3559089653902,21.2985520030839,21.335834028583,26961.6788933282,0.0,1.0
2025-06-10,22.4103,22.439,22.401,22.41,1429,21.4231122062258,21.4505479531957,21.4142218770683,21.4228254214143,1494.84903928634,0.0,1.0
2025-06-11,22.4265,22.51,22.38,22.4954,1588,21.4385985860485,21.5184203585915,21.3941469402611,21.5044634977636,1661.1758393189,0.0,1.0
2025-06-12,22.4692,22.4692,22.3975,22.435,3085,21.4794176242232,21.4794176242232,21.4108760542671,21.4467241557086,3227.15835283299,0.0,1.0
2025-06-13,22.29,22.44,22.29,22.3,24401,21.3081114968016,21.4515039025674,21.3081114968016,21.3176709905193,25525.4103622294,0.0,1.0
2025-06-16,22.3152,22.3499,22.3001,22.3499,207,21.3322014209703,21.3653728641708,21.3177665854565,21.3653728641708,216.538664193332,0.0,1.0
2025-06-17,22.2384,22.339,22.2384,22.25,4111,21.2587845092182,21.3549530160184,21.2587845092182,21.2698735219307,4300.4369492695,0.0,1.0
2025-06-18,22.2747,22.3402,22.2,22.2,432,21.2934854714135,21.3561001552646,21.2220760533421,21.2220760533421,451.906777446954,0.0,1.0
2025-06-20,22.2581,22.34,22.2,22.2633,23749,21.2776167118421,21.3559089653902,21.2220760533421,21.2825876485753,24843.3658740456,0.0,1.0
2025-06-23,22.515,22.629,22.35,22.53,23593,21.5232001054504,21.6321783338324,21.3654684591079,21.5375393460269,24680.177315523,0.0,1.0
2025-06-24,22.6197,22.71,22.58,22.6424,5528,21.6232880046749,21.7096102329459,21.5853368146155,21.6449880554141,5782.73302251565,0.0,1.0
2025-06-25,22.54,22.63,22.48,22.54,29834,21.5470988397447,21.6331342832041,21.4897418774383,21.5470988397447,31208.7657369268,0.0,1.0
2025-06-26,22.5144,22.565,22.5144,22.565,181,21.6946974227463,21.7434551817623,21.6946974227463,21.7434551817623,187.838821652675,0.18,1.0
2025-06-27,22.5509,22.64,22.47,22.47,967,21.729868533499,21.8157245874185,21.6519139345978,21.6519139345978,1003.53668805601,0.0,1.0
2025-06-30,22.735,22.735,22.6109,22.68,2743,21.9072658345831,21.9072658345831,21.7876840580239,21.8542682704352,2846.64026405132,0.0,1.0
2025-07-01,23.11,23.24,23.02,23.06,10149,22.2686128628641,22.3938798326681,22.1818895760766,22.2204332590933,10532.4651986354,0.0,1.0
2025-07-02,23.1335,23.16,23.052,23.052,60611,22.2912572766363,22.3167924666349,22.2127245224899,22.2127245224899,62901.0984485654,0.0,1.0
2025-07-03,23.2257,23.26,23.2257,23.26,330,22.3801004659897,22.4131516741765,22.3801004659897,22.4131516741765,342.468569863994,0.0,1.0
2025-07-07,22.9635,23.2,22.9,23.2,76507,22.1274466238156,22.3553361496515,22.0662585270267,22.3553361496515,79397.7056805595,0.0,1.0
2025-07-08,23.105,23.17,23.03,23.06,14778,22.263794902487,22.326428387389,22.1915254968308,22.2204332590933,15336.3652286367,0.0,1.0
2025-07-09,23.175,23.175,22.971,23.16,24632,22.3312463477661,22.3312463477661,22.1346735643812,22.3167924666349,25562.6842814846,0.0,1.0
2025-07-10,23.325,23.3981,23.045,23.1098,13960,22.4757851590785,22.5462237397914,22.205979377962,22.268420144449,14487.458288792,0.0,1.0
2025-07-11,23.0888,23.189,23.0,23.1305,1750,22.2481847108652,22.3447366368219,22.1626177345683,22.2883665004101,1816.12120382421,0.0,1.0
2025-07-14,23.025,23.12,22.89,23.12,16287,22.1867075364537,22.2782487836182,22.0566226062725,22.2782487836182,16902.3805981057,0.0,1.0
2025-07-15,22.665,23.06,22.66,23.06,60640,21.8398143893039,22.2204332590933,21.8349964289268,22.2204332590933,62931.1941713716,0.0,1.0
2025-07-16,22.7221,22.7569,22.62,22.69,18750,21.8948354968102,21.9283685010347,21.7964527459102,21.8639041911893,19458.4414695451,0.0,1.0
2025-07-17,22.8299,22.8299,22.7,22.73,13529,21.99871072254,21.99871072254,21.8735401119435,21.902447874206,14040.1735808787,0.0,1.0
2025-07-18,22.6975,22.84,22.6889,22.84,15988,21.871131131755,22.0084430025017,21.8628442399064,22.0084430025017,16592.083318138,0.0,1.0
2025-07-21,22.6362,22.86,22.6362,22.86,4973,21.8120629375319,22.0277148440101,21.8120629375319,22.0277148440101,5160.8975694959,0.0,1.0
2025-07-22,23.0223,23.0223,22.72,22.72,5876,22.1841058378501,22.1841058378501,21.8928119534518,21.8928119534518,6098.01611066917,0.0,1.0
2025-07-23,23.2793,23.28,23.22,23.24,30551,22.431749001232,22.4324235156848,22.3746079911598,22.3938798326681,31705.3250845906,0.0,1.0
2025-07-24,23.0382,23.269,23.03,23.17,14989,22.1994269518492,22.4218240028552,22.1915254968308,22.326428387389,15555.3375566406,0.0,1.0
2025-07-25,23.1416,23.18,23.05,23.1504,2477,22.2990623724472,22.3360643081432,22.2107973383391,22.3075419827109,2570.58984107004,0.0,1.0
2025-07-28,22.9978,23.11,22.95,23.0468,13885,22.1604978320024,22.2686128628641,22.1144381307975,22.2077138436978,14409.6245229138,0.0,1.0
2025-07-29,22.9423,23.02,22.87,22.98,24061,22.1070184718168,22.1818895760766,22.0373507647642,22.14334589306,24970.1098772653,0.0,1.0
2025-07-30,22.4538,22.7,22.4538,22.64,2675,21.7952964354197,22.0342761173622,21.7952964354197,21.9760357399595,2755.82005401815,0.165,1.0
2025-07-31,22.2603,22.4269,22.21,22.39,55682,21.6074712182959,21.7691853328842,21.5586463685733,21.7333675007815,57364.3260739585,0.0,1.0
2025-08-01,22.0332,22.08,21.945,22.01,1607,21.3870313898266,21.4324588842008,21.3014180350446,21.3645117772309,1655.55245861951,0.0,1.0
2025-08-04,22.1741,22.2099,22.04,22.04,19220,21.5237992094274,21.5585493012777,21.3936319659323,21.3936319659323,19800.6958647584,0.0,1.0
2025-08-05,22.2909,22.2909,22.22,22.22,1218,21.6371738107713,21.6371738107713,21.5683530981404,21.5683530981404,1254.79956104453,0.0,1.0
2025-08-06,22.1748,22.2499,22.15,22.18,41337,21.5244786804971,21.5973762195461,21.5004059911706,21.529526179872,42585.9190926909,0.0,1.0
2025-08-07,22.1373,22.28,22.03,22.28,75967,21.4880784446204,21.6265934755432,21.3839252363652,21.6265934755432,78262.1988948025,0.0,1.0
2025-08-08,22.0936,22.24,22.0936,22.24,3564,21.4456600364121,21.5877665572747,21.4456600364121,21.5877665572747,3671.67950374605,0.0,1.0
2025-08-11,22.0423,22.23,21.98,22.22,6457,21.3958645137327,21.5780598277076,21.3353915885296,21.5683530981404,6652.08601450289,0.0,1.0
2025-08-12,22.3619,22.3619,22.1,22.1,6529,21.7060915906979,21.7060915906979,21.451872343335,21.451872343335,6726.2613580129,0.0,1.0
2025-08-13,22.6745,22.6745,22.49,22.49,1226,22.009523956966,22.009523956966,21.8304347964527,21.8304347964527,1263.04126587898,0.0,1.0
2025-08-14,22.5268,22.55,22.36,22.55,30694,21.8661555612597,21.8886751738554,21.7042473120801,21.8886751738554,31621.3610235638,0.0,1.0
2025-08-15,22.4243,22.5599,22.38,22.48,5775,21.7666615831967,21.8982848361269,21.7236607712144,21.8207280668856,5949.48067736629,0.0,1.0
2025-08-18,22.37,22.4591,22.37,22.4,6759,21.7139540416472,21.8004410020903,21.7139540416472,21.7430742303486,6963.21037200327,0.0,1.0
2025-08-19,22.505,22.605,22.37,22.37,22309,21.8449948908034,21.9420621864746,21.7139540416472,21.7139540416472,22983.0241439592,0.0,1.0
2025-08-20,22.5187,22.64,22.49,22.62,5647,21.8582931103103,21.9760357399595,21.8304347964527,21.9566222808252,5817.61340001515,0.0,1.0
2025-08-21,22.4695,22.48,22.35,22.35,936,21.8105360008401,21.8207280668856,21.694540582513,21.694540582513,964.279465630277,0.0,1.0
2025-08-22,22.9624,23.01,22.54,22.67,6534,22.2889807012034,22.3351847339429,21.8789684442883,22.0051559286608,6731.41242353444,0.0,1.0
2025-08-25,22.8592,22.925,22.84,22.84,10956,22.1888072520708,22.2526775326224,22.1701703313019,22.1701703313019,11287.0147707749,0.0,1.0
2025-08-26,22.8808,22.8895,22.77,22.77,22293,22.2097737879357,22.2182186426591,22.102223224332,22.102223224332,22966.5407342904,0.0,1.0
2025-08-27,23.0144,23.0144,22.78,22.78,5929,22.3394556949525,22.3394556949525,22.1119299538992,22.1119299538992,6108.13349542938,0.0,1.0
2025-08-28,22.7043,22.76,22.64,22.74,40920,22.1986110489335,22.2530704524574,22.1357431917238,22.2335159090018,41852.1660635446,0.165,1.0
2025-08-29,22.7612,22.853,22.68,22.71,4210,22.2542437250647,22.3439990795258,22.174852278635,22.2041840938184,4305.90467076056,0.0,1.0
2025-09-02,22.5813,22.585,22.45,22.5,13907,22.0783506066817,22.081968197221,21.9499750288958,21.9988613875347,14223.8043364055,0.0,1.0
2025-09-03,22.4826,22.6299,22.42,22.58,3107,21.9818489347284,22.1258681472788,21.9206432137124,22.0770795613571,3177.77810262543,0.0,1.0
2025-09-04,22.7932,22.7932,22.52,22.52,13890,22.2855309945936,22.2855309945936,22.0184159309903,22.0184159309903,14206.4170728894,0.0,1.0
2025-09-05,22.7849,22.94,22.6623,22.81,4398,22.2774158590596,22.4290613435576,22.1575465076768,22.3019568110963,4498.18734964487,0.0,1.0
2025-09-08,22.7809,22.7827,22.69,22.69,9711,22.2735049503684,22.2752648592794,22.1846295503628,22.1846295503628,9932.21858854059,0.0,1.0
2025-09-09,22.7736,22.8094,22.69,22.72,14075,22.2663675420071,22.3013701747927,22.1846295503628,22.2139613655462,14395.6314111532,0.0,1.0
2025-09-10,22.7168,22.8576,22.63,22.69,17606,22.2108326385933,22.3484966245206,22.125965919996,22.1846295503628,18007.0683214752,0.0,1.0
2025-09-11,23.13,23.13,22.72,22.72,17481,22.6148295063857,22.6148295063857,22.2139613655462,22.2139613655462,17879.2207956212,0.0,1.0
2025-09-12,22.9412,23.13,22.9412,23.13,2283,22.430234616165,22.6148295063857,22.430234616165,22.6148295063857,2335.00721219628,0.0,1.0
2025-09-15,22.7959,23.0,22.79,23.0,1576,22.2881708579601,22.4877249739244,22.2824022676407,22.4877249739244,1611.90160596643,0.0,1.0
2025-09-16,22.6343,22.78,22.58,22.75,3454,22.130170146839,22.2726249959129,22.0770795613571,22.2432931807296,3532.68283439596,0.0,1.0
2025-09-17,22.652,22.815,22.652,22.7682,7544,22.1474759177972,22.3068454469602,22.1474759177972,22.2610878152741,7715.85388033674,0.0,1.0
2025-09-18,22.8525,22.89,22.67,22.69,9640,22.3435102159394,22.3801749849187,22.1650750069072,22.1846295503628,9859.60119385556,0.0,1.0
2025-09-19,22.7204,22.77,22.71,22.74,4243,22.2143524564153,22.2628477241851,22.2041840938184,22.2335159090018,4339.656417586,0.0,1.0
2025-09-22,22.7271,22.7271,22.67,22.7,10904,22.2209032284729,22.2209032284729,22.1650750069072,22.1944068220906,11152.3953752905,0.0,1.0
2025-09-23,22.7677,22.91,22.74,22.75,29254,22.2605989516878,22.3997295283743,22.2335159090018,22.2432931807296,29920.4121706483,0.0,1.0
2025-09-24,22.7344,22.84,22.72,22.84,3201,22.2280406368342,22.3312886262797,22.2139613655462,22.3312886262797,3273.91944206759,0.0,1.0
2025-09-25,22.3971,22.5759,22.3971,22.45,881,22.0058032504615,22.1814794594877,22.0058032504615,22.0577790416107,896.665523881124,0.11,1.0
2025-09-26,22.5376,22.5376,22.49,22.505,687,22.143848593684,22.143848593684,22.097080206941,22.1118181439398,699.215907952705,0.0,1.0
2025-09-29,22.3328,22.56,22.26,22.56,60558,21.9426266271931,22.165857246269,21.871098506292,22.165857246269,61634.8136154292,0.0,1.0
2025-09-30,22.3294,22.3294,22.21,22.32,4214,21.93928602814,21.93928602814,21.8219720496292,21.9300502542874,4288.93134805342,0.0,1.0
2025-10-01,22.25,22.28,22.12,22.13,6845,21.8612732149594,21.8907490889571,21.7335444276361,21.7433697189686,6966.71454139195,0.0,1.0
2025-10-02,22.2042,22.23,22.12,22.12,3444,21.8162733806563,21.8416226322943,21.7335444276361,21.7335444276361,3505.23957349216,0.0,1.0
2025-10-03,22.2534,22.375,22.2534,22.31,1690,21.8646138140125,21.9840893566165,21.8646138140125,21.9202249629548,1720.05077793315,0.0,1.0
2025-10-06,22.1552,22.39,22.14,22.39,2309,21.7681294531267,21.9988272936153,21.7531950103012,21.9988272936153,2350.05754215836,0.0,1.0
2025-10-07,21.95,22.05,21.91,22.04,22633,21.5665144749824,21.6647673883081,21.5272133096522,21.6549420969755,23035.4492644739,0.0,1.0
2025-10-08,21.9594,22.07,21.88,22.07,140923,21.575750248835,21.6844179709732,21.4977374356545,21.6844179709732,143428.82590454,0.0,1.0
2025-10-09,21.6733,21.8004,21.64,21.8004,93948,21.2946486638103,21.4195281166472,21.2619304436729,21.4195281166472,95618.5387486766,0.0,1.0
2025-10-10,21.2113,21.7517,21.21,21.73,181355,20.8407202042458,21.3716789478576,20.8394429163726,21.350358065666,184579.768539684,0.0,1.0
2025-10-13,21.4062,21.4062,21.3,21.34,1045,21.0322151323175,21.0322151323175,20.9278705383656,20.9671717036959,1063.58169404742,0.0,1.0
2025-10-14,21.6958,21.6958,21.28,21.28,2406,21.3167555693086,21.3167555693086,20.9082199557005,20.9082199557005,2448.78235012257,0.0,1.0
2025-10-15,21.5573,21.85,21.49,21.84,121759,21.1806752843526,21.4682615616568,21.1145510736844,21.4584362703242,123924.060751693,0.0,1.0
2025-10-16,21.2728,21.48,21.27,21.41,1285,20.9011457459411,21.1047257823518,20.8983946643679,21.0359487430239,1307.84926014443,0.0,1.0
2025-10-17,21.4657,21.4657,21.33,21.33,18246,21.0906756157463,21.0906756157463,20.9573464123633,20.9573464123633,18570.4417125255,0.0,1.0
2025-10-20,21.5618,21.59,21.51,21.58,40448,21.1850966654522,21.2128039870101,21.1342016563495,21.2029786956775,41167.2271395503,0.0,1.0
2025-10-21,21.7042,21.73,21.48,21.48,1148,21.325008814028,21.350358065666,21.1047257823518,21.1047257823518,1168.41319116405,0.0,1.0
2025-10-22,21.5894,21.77,21.5894,21.77,1292,21.2122144695301,21.3896592309962,21.2122144695301,21.3896592309962,1314.97373082226,0.0,1.0
2025-10-23,21.6505,21.7,21.56,21.58,104275,21.2722469995721,21.3208821916683,21.1833281130124,21.2029786956775,106129.168561526,0.0,1.0
2025-10-24,21.6998,21.75,21.661,21.75,12691,21.3206856858416,21.3700086483311,21.2825635554713,21.3700086483311,12916.6653389051,0.0,1.0
2025-10-27,21.6089,21.71,21.6089,21.71,5464,21.2313737876286,21.3307074830009,21.2313737876286,21.3307074830009,5561.15825480871,0.0,1.0
2025-10-28,21.51,21.6,21.51,21.55,84723,21.1342016563495,21.2226292783426,21.1342016563495,21.1735028216798,86229.5041768226,0.0,1.0
2025-10-29,21.215,21.53,21.215,21.53,33658,20.8443555620388,21.1538522390147,20.8443555620388,21.1538522390147,34256.4905820556,0.0,1.0
2025-10-30,20.97,21.08,20.96,20.97,27599,20.8001417510423,20.9092507444908,20.7902227516379,20.8001417510423,27824.3791281374,0.2,1.0
2025-10-31,21.06,21.06,20.93,21.0099,10816,20.889412745682,20.889412745682,20.7604657534247,20.8397185586659,10904.3256875225,0.0,1.0
2025-11-03,20.9766,20.9901,20.9403,20.9403,12463,20.8066882906492,20.8200789398451,20.7706823228112,20.7706823228112,12564.7754293263,0.0,1.0
2025-11-04,20.8472,20.8601,20.82,20.86,8486,20.6783364383562,20.6911319475878,20.6513567599762,20.6910327575938,8555.29842680436,0.0,1.0
2025-11-05,20.9624,21.0264,20.85,20.85,35567,20.7926033114949,20.8560849076831,20.6811137581894,20.6811137581894,35857.4474600697,0.0,1.0
2025-11-06,20.7155,20.95,20.62,20.95,181749,20.5477032162001,20.7803037522335,20.452976771888,20.7803037522335,183233.199831872,0.0,1.0
2025-11-07,20.8592,20.87,20.77,20.79,13865,20.6902392376415,20.7009517569982,20.6017617629541,20.621599761763,13978.2244505824,0.0,1.0
2025-11-10,20.8769,20.8999,20.86,20.87,19596,20.7077958665873,20.7306095652174,20.6910327575938,20.7009517569982,19756.024978984,0.0,1.0
2025-11-11,20.985,21.0059,20.9401,20.96,53749,20.8150202501489,20.8357509589041,20.7704839428231,20.7902227516379,54187.9254233217,0.0,1.0
2025-11-12,20.9553,21.057,20.91,20.91,21661,20.7855608219178,20.8864370458606,20.7406277546158,20.7406277546158,21837.8881950282,0.0,1.0
2025-11-13,20.8607,21.0001,20.86,20.9,24463,20.6917270875521,20.8299979392496,20.6910327575938,20.7307087552114,24662.7699051279,0.0,1.0
2025-11-14,20.865,20.889,20.79,20.79,54801,20.695992257296,20.7197978558666,20.621599761763,20.621599761763,55248.516272367,0.0,1.0
2025-11-17,20.643,20.643,20.643,20.643,32,20.4757904705182,20.4757904705182,20.4757904705182,20.4757904705182,32.2613186021376,0.0,1.0
2025-11-18,20.7049,20.75,20.57,20.6195,5224,20.5371890768314,20.5819237641453,20.403381774866,20.4524808219178,5266.66026179898,0.0,1.0
2025-11-19,20.5513,20.73,20.53,20.6501,44462,20.3848332459797,20.5620857653365,20.3637057772484,20.4828329600953,44825.0858652577,0.0,1.0
2025-11-20,20.3819,20.7209,20.3819,20.61,15478,20.2168053960691,20.5530594758785,20.2168053960691,20.4430577724836,15604.3965413714,0.0,1.0
2025-11-21,20.722,20.765,20.45,20.45,357964,20.554150565813,20.5968022632519,20.2843537820131,20.2843537820131,360887.207877987,0.0,1.0
2025-11-24,20.7877,20.79,20.67,20.67,4527,20.6193183918999,20.621599761763,20.5025717689101,20.5025717689101,4563.96841599617,0.0,1.0
2025-11-25,20.8175,20.8175,20.52,20.52,18322,20.8175,20.8175,20.52,20.52,18322,0.17,1.0
2025-11-26,20.963,20.99,20.85,20.85,7514,20.963,20.99,20.85,20.85,7514,0.0,1.0