date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-29,24.995,25.03,24.97,24.97,24380,24.4138125972166,24.4479987720877,24.3893939008801,24.3893939008801,24960.3824709245,0.0,1.0
2024-10-30,24.8642,24.88,24.7999,24.7999,23573,24.2860539779841,24.3014865940688,24.2232490910067,24.2232490910067,24134.1712874119,0.0,1.0
2024-10-31,24.6511,24.73,24.5899,24.73,30653,24.0779090104119,24.1549744160499,24.0181320417802,24.1549744160499,31382.715499641,0.0,1.0
2024-11-01,24.885,24.92,24.88,24.88,37232,24.3063703333361,24.3405565082071,24.3014865940688,24.3014865940688,38118.3330663437,0.0,1.0
2024-11-04,25.005,25.05,25.0,25.05,31800,24.4235800757512,24.4675337291568,24.4186963364839,24.4675337291568,32557.0206142493,0.0,1.0
2024-11-05,25.08,25.25,24.9,25.25,2960,24.4968361647606,24.6628832998487,24.3210215511379,24.6628832998487,3030.46481189239,0.0,1.0
2024-11-06,24.7082,24.7082,24.55,24.55,24927,24.1336813128444,24.1336813128444,23.9791598024272,23.9791598024272,25520.4041777168,0.0,1.0
2024-11-07,25.11,25.119,25.1005,25.119,29117,24.5261386003644,24.5349293310455,24.5168594957565,24.5349293310455,29810.149975632,0.0,1.0
2024-11-08,24.6072,24.65,24.5301,24.63,3269,24.035029779645,24.0768345877731,23.9597225201433,24.0572996307039,3346.82076691765,0.0,1.0
2024-11-11,24.625,24.68,24.625,24.68,549,24.0524158914366,24.1061370233769,24.0524158914366,24.1061370233769,562.069318151663,0.0,1.0
2024-11-12,24.24,24.42,24.2,24.41,82714,23.6763679678548,23.8521825814775,23.6372980537164,23.8424151029429,84683.0629901577,0.0,1.0
2024-11-13,24.15,24.33,24.0001,24.33,81533,23.5884606610434,23.7642752746661,23.4420461578099,23.7642752746661,83473.94848244,0.0,1.0
2024-11-14,24.22,24.62,24.2098,24.62,54275,23.6568330107856,24.0475321521693,23.6468701826803,24.0475321521693,55567.0532653579,0.0,1.0
2024-11-15,24.2215,24.39,24.2097,24.39,51441,23.6582981325658,23.8228801458737,23.646772507895,23.8228801458737,52665.5879691068,0.0,1.0
2024-11-18,24.4254,24.48,24.26,24.2786,18678,23.8574570198861,23.910787452685,23.695902924924,23.7140704349983,19122.6424853129,0.0,1.0
2024-11-19,24.3476,24.36,24.14,24.14,36764,23.781466036887,23.7935777102699,23.5786931825088,23.5786931825088,37639.1920082472,0.0,1.0
2024-11-20,24.2318,25.55,24.2,25.55,27935,23.6683586354564,24.9559076558865,23.6372980537164,24.9559076558865,28600.0116622344,0.0,1.0
2024-11-21,24.2641,24.2939,24.2051,24.21,24058,23.6999075911231,23.7290146771562,23.642279467769,23.647065532251,24630.7170420633,0.0,1.0
2024-11-22,24.33,26.69,24.0981,26.69,323197,23.7642752746661,26.0694002088302,23.5377674474489,26.0694002088302,330890.92425986,0.0,1.0
2024-11-25,24.3625,24.64,24.3,24.64,172100,23.7960195799035,24.0670671092385,23.7349728390623,24.0670671092385,176196.95747523,0.0,1.0
2024-11-26,24.0878,24.4,24.01,24.4,45766,23.5277069445583,23.8326476244083,23.4517159615591,23.8326476244083,46855.4907368469,0.0,1.0
2024-11-27,24.17,24.22,24.0621,24.11,58778,23.6079956181126,23.6568330107856,23.5026045247244,23.5493907469051,60177.2502410172,0.0,1.0
2024-11-29,24.423,24.43,24.21,24.21,8204,23.8551128250378,23.861950060012,23.647065532251,23.647065532251,8399.30179620446,0.0,1.0
2024-12-02,24.3951,24.57,24.26,24.57,72487,23.8278615599263,23.9986947594964,23.695902924924,23.9986947594964,74212.6023039337,0.0,1.0
2024-12-03,24.6,24.6,24.45,24.49,59161,24.0279971951001,24.0279971951001,23.8814850170812,23.9205549312196,60569.3678163399,0.0,1.0
2024-12-04,24.4474,24.73,24.4237,24.73,19687,23.8789454726622,24.1549744160499,23.8557965485353,24.1549744160499,20155.6624161235,0.0,1.0
2024-12-05,24.81,24.81,24.47,24.47,23536,24.2331142443266,24.2331142443266,23.9010199741504,23.9010199741504,24096.2904772633,0.0,1.0
2024-12-06,24.6253,24.8,24.6,24.8,9547,24.0527089157927,24.223346765792,24.0279971951001,24.223346765792,9774.27282403263,0.0,1.0
2024-12-09,24.7295,24.865,24.72,24.865,28214,24.1544860421231,24.2868353762669,24.1452069375153,24.2868353762669,28885.6534468689,0.0,1.0
2024-12-10,24.579,24.65,24.55,24.6241,26071,24.0074854901775,24.0768345877731,23.9791598024272,24.0515368183685,26691.637875286,0.0,1.0
2024-12-11,24.593,24.61,24.5016,24.58,28488,24.0211599601259,24.0377646736347,23.9318852063197,24.008462238031,29166.1762031049,0.0,1.0
2024-12-12,24.4057,24.525,24.4057,24.5,29657,23.838215087173,23.9547411060907,23.838215087173,23.9303224097542,30363.0050426664,0.0,1.0
2024-12-13,24.3703,24.3703,24.3124,24.37,14522,23.8036382131605,23.8036382131605,23.7470845124452,23.8033451888045,14867.7060805072,0.0,1.0
2024-12-16,24.25,24.29,24.15,24.15,134970,23.6861354463894,23.7252053605277,23.5884606610434,23.5884606610434,138183.052588215,0.0,1.0
2024-12-17,24.0921,24.31,24.05,24.31,20075,23.5319069603281,23.7447403175969,23.4907858756975,23.7447403175969,20552.8990198445,0.0,1.0
2024-12-18,23.65,24.13,23.625,24.0315,122314,23.1000867343137,23.5689257039742,23.0756680379773,23.4727160404085,125225.767906016,0.0,1.0
2024-12-19,23.515,24.0,23.4903,24.0,14214,22.9682257740967,23.4419484830245,22.9441001021163,23.4419484830245,14552.3739311617,0.0,1.0
2024-12-20,23.5588,23.68,23.11,23.11,24147,23.0110073300783,23.1293891699175,22.5726428934457,22.5726428934457,24721.8357475559,0.0,1.0
2024-12-23,23.7447,23.78,23.5098,23.78,21086,23.1925847560364,23.2270639552635,22.9631466852587,23.2270639552635,21587.9665620145,0.0,1.0
2024-12-24,23.87,24.17,23.38,24.17,14371,23.3149712620748,23.6079956181126,22.8363648138797,23.6079956181126,14713.1114228735,0.0,1.0
2024-12-26,23.9518,23.96,23.86,23.86,16764,23.3948692364878,23.4028785688862,23.3052037835402,23.3052037835402,17163.0784143797,0.0,1.0
2024-12-27,23.8998,23.9,23.84,23.88,96185,23.3440783481079,23.3442736976786,23.285668826471,23.3247387406094,98474.7493013073,0.0,1.0
2024-12-30,23.7571,23.78,23.65,23.69,28679,23.3288410815939,23.3513282732448,23.2236717267552,23.2629506641366,29205.4743961353,0.1271,1.0
2024-12-31,23.7251,23.85,23.7022,23.85,11949,23.2974179316888,23.4200664136622,23.274930740038,23.4200664136622,12168.3536231884,0.0,1.0
2025-01-02,23.6401,23.76,23.6,23.7074,15664,23.2139501897533,23.3316888045541,23.1745730550285,23.2800370018975,15951.5516908213,0.0,1.0
2025-01-03,23.765,23.7887,23.6028,23.6564,111179,23.3365986717268,23.3598714421252,23.1773225806452,23.2299563567362,113219.967149758,0.0,1.0
2025-01-06,24.0062,24.14,24.0,24.0101,98574,23.5734506641366,23.7048387096774,23.5673624288425,23.5772803605313,100383.571014493,0.0,1.0
2025-01-07,23.9797,24.1,23.9701,24.04,13640,23.5474283681214,23.665559772296,23.5380014231499,23.6066413662239,13890.3961352657,0.0,1.0
2025-01-08,23.93,23.94,23.83,23.83,14585,23.498624288425,23.5084440227704,23.4004269449715,23.4004269449715,14852.7439613527,0.0,1.0
2025-01-10,23.5642,23.71,23.54,23.6916,28934,23.1394184060721,23.2825901328273,23.1156546489564,23.2645218216319,29465.1555555556,0.0,1.0
2025-01-13,23.5881,23.5881,23.45,23.5,39736,23.1628875711575,23.1628875711575,23.0272770398482,23.076375711575,40465.4531400966,0.0,1.0
2025-01-14,23.7937,23.7937,23.7471,23.7471,2810,23.3647813092979,23.3647813092979,23.3190213472486,23.3190213472486,2861.5845410628,0.0,1.0
2025-01-15,24.08,24.08,23.98,24.07,87346,23.6459203036053,23.6459203036053,23.5477229601518,23.63610056926,88949.4531400967,0.0,1.0
2025-01-16,24.0651,24.08,24.0352,24.04,2120,23.6312888994307,23.6459203036053,23.6019278937381,23.6066413662239,2158.91787439614,0.0,1.0
2025-01-17,24.1444,24.27,24.135,24.2167,18124,23.7091593927894,23.832495256167,23.6999288425047,23.7801560721063,18456.7111111111,0.0,1.0
2025-01-21,24.5749,24.575,24.4,24.4,12854,24.1318989563567,24.1319971537002,23.9601518026565,23.9601518026565,13089.9671497585,0.0,1.0
2025-01-22,24.46,24.46,24.33,24.41,51519,24.0190702087287,24.0190702087287,23.8914136622391,23.9699715370019,52464.7594202898,0.0,1.0
2025-01-23,24.595,24.595,24.445,24.45,2486,24.1516366223909,24.1516366223909,24.0043406072106,24.0092504743833,2531.63671497584,0.0,1.0
2025-01-24,24.661,24.7266,24.645,24.66,29900,24.2164468690702,24.2808643263757,24.2007352941176,24.2154648956357,30448.8888888889,0.0,1.0
2025-01-27,24.8288,24.83,24.7,24.7,34939,24.3812220113852,24.3824003795066,24.2547438330171,24.2547438330171,35580.3922705314,0.0,1.0
2025-01-28,24.7084,24.77,24.6499,24.77,13387,24.2629924098672,24.3234819734345,24.2055469639469,24.3234819734345,13632.7516908212,0.0,1.0
2025-01-29,24.7493,24.8068,24.71,24.8,23354,24.3031551233397,24.3596185958254,24.2645635673624,24.3529411764706,23782.7207729468,0.0,1.0
2025-01-30,25.0051,25.07,24.98,25.04,8133,24.5543439278937,24.6180740037951,24.5296963946869,24.588614800759,8282.30144927538,0.0,1.0
2025-01-31,24.7176,25.0,24.7171,25.0,5372,24.2720265654649,24.5493358633776,24.2715355787476,24.5493358633776,5470.61642512077,0.0,1.0
2025-02-03,24.42,27.19,24.1402,27.19,32823,23.9797912713472,26.6998576850095,23.7050351043643,26.6998576850095,33425.547826087,0.0,1.0
2025-02-04,24.7595,24.77,24.54,24.59,63525,24.3131712523719,24.3234819734345,24.0976280834915,24.1467267552182,64691.1594202899,0.0,1.0
2025-02-05,25.06,25.06,24.92,24.92,17841,24.6082542694497,24.6082542694497,24.4707779886148,24.4707779886148,18168.515942029,0.0,1.0
2025-02-06,25.25,25.26,25.16,25.2,19591,24.7948292220114,24.8046489563567,24.7064516129032,24.7457305502846,19950.6415458937,0.0,1.0
2025-02-07,25.13,25.29,25.1201,25.22,20825,24.6769924098672,24.8341081593928,24.6672708728653,24.7653700189753,21207.2946859903,0.0,1.0
2025-02-10,25.24,25.25,25.1999,25.2,109658,24.785009487666,24.7948292220114,24.7456323529412,24.7457305502846,111671.045410628,0.0,1.0
2025-02-11,25.39,25.39,25.215,25.23,8897,24.9323055028463,24.9323055028463,24.7604601518027,24.7751897533207,9060.32657004831,0.0,1.0
2025-02-12,25.48,25.51,25.255,25.255,109501,25.0206831119545,25.0501423149905,24.7997390891841,24.7997390891841,111511.163285024,0.0,1.0
2025-02-13,25.74,25.74,25.6231,25.6231,57878,25.2759962049336,25.2759962049336,25.1612035104364,25.1612035104364,58940.4946859903,0.0,1.0
2025-02-14,25.84,25.9599,25.8099,25.89,81542,25.3741935483871,25.4919321631879,25.3446361480076,25.4232922201139,83038.9062801932,0.0,1.0
2025-02-18,26.04,26.14,25.905,26.14,130711,25.5705882352941,25.6687855787476,25.4380218216319,25.6687855787476,133110.525603865,0.0,1.0
2025-02-19,25.77,25.83,25.6901,25.83,64097,25.3054554079696,25.3643738140417,25.2269957305503,25.3643738140417,65273.6599033817,0.0,1.0
2025-02-20,25.9899,25.99,25.8401,25.91,23818,25.5213913662239,25.5214895635674,25.3742917457305,25.4429316888046,24255.238647343,0.0,1.0
2025-02-21,25.94,25.9935,25.76,25.9,55801,25.4723908918406,25.5249264705882,25.2956356736243,25.4331119544592,56825.3661835749,0.0,1.0
2025-02-24,26.01,26.06,25.88,26.01,15740,25.5411290322581,25.5902277039848,25.4134724857685,25.5411290322581,16028.9468599034,0.0,1.0
2025-02-25,26.38,26.38,26.2,26.35,337015,25.9044592030361,25.9044592030361,25.7277039848197,25.875,343201.74879227,0.0,1.0
2025-02-26,26.2622,26.45,26.21,26.45,525173,25.7887827324478,25.9731973434535,25.7375237191651,25.9731973434535,534813.857004831,0.0,1.0
2025-02-27,26.11,26.25,26.09,26.16,36640,25.6393263757116,25.7768026565465,25.6196869070209,25.6884250474383,37312.6183574879,0.0,1.0
2025-02-28,26.08,26.09,25.9001,26.0,34742,25.6098671726755,25.6196869070209,25.4332101518027,25.5313092979127,35379.7758454107,0.0,1.0
2025-03-03,26.39,26.61,26.16,26.47,54067,25.9142789373814,26.1303130929791,25.6884250474383,25.9928368121442,55059.5342995169,0.0,1.0
2025-03-04,26.29,26.385,25.78,26.09,341846,25.8160815939279,25.9093690702087,25.315275142315,25.6196869070209,348121.433816425,0.0,1.0
2025-03-05,26.9,26.9,26.4,26.4,68143,26.4150853889943,26.4150853889943,25.9240986717268,25.9240986717268,69393.9342995169,0.0,1.0
2025-03-06,27.06,27.175,26.73,26.73,54753,26.5722011385199,26.6851280834915,26.2481499051233,26.2481499051233,55758.1275362319,0.0,1.0
2025-03-07,27.33,27.33,26.86,26.86,48020,26.8373339658444,26.8373339658444,26.3758064516129,26.3758064516129,48901.5265700483,0.0,1.0
2025-03-10,26.9,27.05,26.65,27.05,106823,26.4150853889943,26.5623814041746,26.1695920303605,26.5623814041746,108784.001932367,0.0,1.0
2025-03-11,26.71,26.88,26.53,26.73,114136,26.2285104364326,26.3954459203036,26.0517552182163,26.2481499051233,116231.250241546,0.0,1.0
2025-03-12,26.77,27.03,26.63,27.03,76409,26.2874288425047,26.5427419354839,26.1499525616698,26.5427419354839,77811.6772946861,0.0,1.0
2025-03-13,26.62,26.76,26.5628,26.76,12887,26.1401328273245,26.2776091081594,26.0839639468691,26.2776091081594,13123.5729468599,0.0,1.0
2025-03-14,27.09,27.1,26.828,26.94,23112,26.601660341556,26.6114800759013,26.3443833017078,26.4543643263757,23536.2782608695,0.0,1.0
2025-03-17,27.46,27.5199,27.21,27.39,67664,26.964990512334,27.0238107210626,26.7194971537002,26.8962523719165,68906.1410628018,0.0,1.0
2025-03-18,27.61,27.73,27.32,27.32,43390,27.1122865275142,27.2301233396584,26.8275142314991,26.8275142314991,44186.5314009662,0.0,1.0
2025-03-19,27.67,27.74,27.5,27.64,95946,27.1712049335863,27.2399430740038,27.0042694497154,27.1417457305503,97707.327536232,0.0,1.0
2025-03-20,27.4,27.53,27.22,27.53,58035,26.9060721062619,27.0337286527514,26.7293168880455,27.0337286527514,59100.3768115941,0.0,1.0
2025-03-21,27.15,27.4,27.04,27.4,106988,26.6605787476281,26.9060721062619,26.5525616698292,26.9060721062619,108952.030917874,0.0,1.0
2025-03-24,27.27,27.35,27.21,27.3,32773,26.7784155597723,26.8569734345351,26.7194971537002,26.8078747628083,33374.6299516908,0.0,1.0
2025-03-25,27.51,27.52,27.42,27.42,44661,27.0140891840607,27.0239089184061,26.9257115749526,26.9257115749526,45480.863768116,0.0,1.0
2025-03-26,27.21,27.51,27.2001,27.51,27914,26.7194971537002,27.0140891840607,26.7097756166983,27.0140891840607,28426.4309178744,0.0,1.0
2025-03-27,27.23,27.3,27.15,27.24,50650,26.7391366223909,26.8078747628083,26.6605787476281,26.7489563567362,51579.806763285,0.0,1.0
2025-03-28,26.93,27.18,26.845,27.18,34651,26.4445445920304,26.6900379506641,26.3610768500949,26.6900379506641,35287.1053140096,0.0,1.0
2025-03-31,26.69,26.75,26.455,26.75,79798,26.2088709677419,26.267789373814,25.9781072106262,26.267789373814,81262.8908212562,0.0,1.0
2025-04-01,26.68,26.7898,26.5,26.59,9864,26.1990512333966,26.3068719165085,26.0222960151803,26.1106736242884,10045.0782608696,0.0,1.0
2025-04-02,26.68,26.68,26.48,26.64,14713,26.1990512333966,26.1990512333966,26.0026565464896,26.1597722960152,14983.0937198068,0.0,1.0
2025-04-03,26.05,26.41,26.0,26.4,17253,25.5804079696395,25.9339184060721,25.5313092979127,25.9240986717268,17569.7217391304,0.0,1.0
2025-04-04,24.39,26.05,24.32,26.05,55389,23.9503320683112,25.5804079696395,23.8815939278937,25.5804079696395,56405.8028985507,0.0,1.0
2025-04-07,23.81,24.55,23.6001,24.38,145537,23.3807874762808,24.1074478178368,23.1746712523719,23.9405123339658,148208.693719807,0.0,1.0
2025-04-08,23.61,24.48,23.36,24.4101,28975,23.1843927893738,24.0387096774194,22.93889943074,23.9700697343454,29506.9082125604,0.0,1.0
2025-04-09,25.24,25.24,23.41,23.41,52856,24.785009487666,24.785009487666,22.9879981024668,22.9879981024668,53826.3033816426,0.0,1.0
2025-04-10,24.65,25.11,24.32,25.11,17726,24.2056451612903,24.6573529411765,23.8815939278937,24.6573529411765,18051.4048309179,0.0,1.0
2025-04-11,25.37,25.395,24.86,24.98,46191,24.9126660341556,24.937215370019,24.4118595825427,24.5296963946869,47038.9507246377,0.0,1.0
2025-04-14,25.67,25.75,25.5,25.52,35494,25.2072580645161,25.2858159392789,25.0403225806452,25.0599620493359,36145.5806763286,0.0,1.0
2025-04-15,25.92,26.03,25.84,25.96,75961,25.4527514231499,25.5607685009488,25.3741935483871,25.4920303605313,77355.4531400967,0.0,1.0
2025-04-16,25.905,26.12,25.8,25.98,15015,25.4380218216319,25.6491461100569,25.3349146110057,25.511669829222,15290.6376811594,0.0,1.0
2025-04-17,26.09,26.34,25.83,26.34,125548,25.6196869070209,25.8651802656546,25.3643738140417,25.8651802656546,127852.74589372,0.0,1.0
2025-04-21,26.07,26.2237,25.87,26.2237,250640,25.6000474383302,25.7509767552182,25.4036527514232,25.7509767552182,255241.120772947,0.0,1.0
2025-04-22,26.59,26.7258,26.24,26.24,24431,26.1106736242884,26.2440256166983,25.7669829222011,25.7669829222011,24879.4917874396,0.0,1.0
2025-04-23,26.76,26.9688,26.6701,26.9,45949,26.2776091081594,26.4826451612903,26.1893296963947,26.4150853889943,46792.5082125604,0.0,1.0
2025-04-24,27.0032,27.0032,26.7744,26.91,18725,26.5164250474383,26.5164250474383,26.2917495256167,26.4249051233397,19068.7439613527,0.0,1.0
2025-04-25,27.11,27.11,26.9066,27.0,16710,26.6212998102467,26.6212998102467,26.4215664136622,26.5132827324478,17016.7536231884,0.0,1.0
2025-04-28,27.31,27.35,27.195,27.21,5277,26.8176944971537,26.8569734345351,26.7047675521822,26.7194971537002,5373.87246376812,0.0,1.0
2025-04-29,27.45,27.46,27.37,27.37,9254,26.9551707779886,26.964990512334,26.8766129032258,26.8766129032258,9423.88019323672,0.0,1.0
2025-04-30,27.16,27.21,26.97,27.0,19967,26.6703984819734,26.7194971537002,26.4838235294118,26.5132827324478,20333.5439613527,0.0,1.0
2025-05-01,26.99,27.2634,26.99,27.15,22885,26.5034629981025,26.7719345351044,26.5034629981025,26.6605787476281,23305.1111111111,0.0,1.0
2025-05-02,27.5249,27.5585,27.46,27.46,13072,27.0287205882353,27.0617148956357,26.964990512334,26.964990512334,13311.9690821256,0.0,1.0
2025-05-05,27.48,27.56,27.48,27.52,7868,26.9846299810247,27.0631878557875,26.9846299810247,27.0239089184061,8012.43671497584,0.0,1.0
2025-05-06,27.42,27.58,27.41,27.51,43524,26.9257115749526,27.0828273244782,26.9158918406072,27.0140891840607,44322.9913043478,0.0,1.0
2025-05-07,27.33,27.46,27.33,27.46,16266,26.8373339658444,26.964990512334,26.8373339658444,26.964990512334,16564.6028985507,0.0,1.0
2025-05-08,27.29,27.435,27.29,27.43,74034,26.798055028463,26.9404411764706,26.798055028463,26.9355313092979,75393.0782608695,0.0,1.0
2025-05-09,27.47,27.56,27.47,27.56,46534,26.9748102466793,27.0631878557875,26.9748102466793,27.0631878557875,47388.2473429952,0.0,1.0
2025-05-12,27.74,27.7956,27.68,27.78,69897,27.2399430740038,27.2945407969639,27.1810246679317,27.2792220113852,71180.1333333333,0.0,1.0
2025-05-13,27.8052,27.8922,27.69,27.69,12073,27.3039677419355,27.38939943074,27.190844402277,27.190844402277,12294.6299516908,0.0,1.0
2025-05-14,27.69,27.8699,27.68,27.85,40843,27.190844402277,27.3675014231499,27.1810246679317,27.3479601518027,41592.7748792271,0.0,1.0
2025-05-15,27.93,27.9476,27.79,27.82,17513,27.4265180265655,27.4438007590133,27.2890417457306,27.3185009487666,17834.4946859903,0.0,1.0
2025-05-16,28.02,28.0252,27.91,27.91,12624,27.5148956356736,27.5200018975332,27.4068785578748,27.4068785578748,12855.7449275362,0.0,1.0
2025-05-19,28.14,28.2,28.0476,28.2,26410,27.6327324478178,27.6916508538899,27.5419981024668,27.6916508538899,26894.8212560387,0.0,1.0
2025-05-20,28.4006,28.4099,28.32,28.32,17961,27.8886347248577,27.8977670777989,27.8094876660342,27.8094876660342,18290.7188405797,0.0,1.0
2025-05-21,28.2775,28.5099,28.2775,28.49,5096,27.7677537950664,27.9959644212524,27.7677537950664,27.9764231499051,5189.54975845411,0.0,1.0
2025-05-22,28.2,28.3099,28.12,28.18,46388,27.6916508538899,27.7995697343454,27.6130929791271,27.6720113851992,47239.5671497585,0.0,1.0
2025-05-23,28.2295,28.28,27.995,28.2,18168,27.7206190702087,27.7702087286528,27.4903462998102,27.6916508538899,18501.5188405797,0.0,1.0
2025-05-27,28.54,28.6,28.49,28.51,46639,28.0255218216319,28.084440227704,27.9764231499051,27.9960626185958,47495.174879227,0.0,1.0
2025-05-28,28.32,28.405,28.32,28.34,15835,27.8094876660342,27.8929554079696,27.8094876660342,27.8291271347249,16125.690821256,0.0,1.0
2025-05-29,28.46,28.51,28.4,28.49,12114,27.9469639468691,27.9960626185958,27.888045540797,27.9764231499051,12336.3826086956,0.0,1.0
2025-05-30,28.58,28.63,28.495,28.63,12680,28.0648007590133,28.11389943074,27.9813330170778,28.11389943074,12912.7729468599,0.0,1.0
2025-06-02,28.81,28.81,28.5255,28.5722,115819,28.2906546489564,28.2906546489564,28.0112832068311,28.0571413662239,117945.14589372,0.0,1.0
2025-06-03,28.576,28.86,28.5699,28.86,28059,28.0608728652751,28.3397533206831,28.0548828273245,28.3397533206831,28574.0927536232,0.0,1.0
2025-06-04,28.61,28.69,28.5892,28.64,23502,28.0942599620493,28.1728178368121,28.073834914611,28.1237191650854,23933.4376811595,0.0,1.0
2025-06-05,28.62,28.8,28.57,28.8,17133,28.1040796963947,28.280834914611,28.0549810246679,28.280834914611,17447.5188405797,0.0,1.0
2025-06-06,28.74,28.75,28.62,28.6855,34080,28.2219165085389,28.2317362428842,28.1040796963947,28.1683989563567,34705.6231884058,0.0,1.0
2025-06-09,28.73,28.82,28.68,28.8,73772,28.2120967741935,28.3004743833017,28.1629981024668,28.280834914611,75126.268599034,0.0,1.0
2025-06-10,28.8,28.93,28.73,28.93,28214,28.280834914611,28.4084914611006,28.2120967741935,28.4084914611006,28731.9381642512,0.0,1.0
2025-06-11,28.769,29.02,28.769,29.02,53426,28.2503937381404,28.4968690702087,28.2503937381404,28.4968690702087,54406.7671497585,0.0,1.0
2025-06-12,29.03,29.08,28.93,29.04,11402,28.5066888045541,28.5557874762808,28.4084914611006,28.5165085388994,11611.3120772947,0.0,1.0
2025-06-13,28.75,29.03,28.705,29.03,31609,28.2317362428842,28.5066888045541,28.1875474383302,28.5066888045541,32189.2618357488,0.0,1.0
2025-06-16,28.9201,29.15,28.9201,29.15,41936,28.3987699240987,28.6245256166983,28.3987699240987,28.6245256166983,42705.8396135265,0.0,1.0
2025-06-17,28.54,28.96,28.51,28.96,23334,28.0255218216319,28.4379506641366,27.9960626185958,28.4379506641366,23762.3536231884,0.0,1.0
2025-06-18,28.57,28.66,28.52,28.59,34606,28.0549810246679,28.1433586337761,28.0058823529412,28.0746204933586,35241.2792270532,0.0,1.0
2025-06-20,28.33,28.59,28.31,28.59,107182,27.8193074003795,28.0746204933586,27.7996679316888,28.0746204933586,109149.592270531,0.0,1.0
2025-06-23,28.5,28.5,28.2,28.22,144086,27.9862428842505,27.9862428842505,27.6916508538899,27.7112903225806,146731.057004831,0.0,1.0
2025-06-24,28.75,28.7796,28.6,28.6,55244,28.2317362428842,28.2608026565465,28.084440227704,28.084440227704,56258.141062802,0.0,1.0
2025-06-25,28.58,28.58,28.46,28.5,319619,28.0648007590133,28.0648007590133,27.9469639468691,27.9862428842505,325486.401932367,0.0,1.0
2025-06-26,28.87,28.92,28.74,28.74,9700,28.3495730550285,28.3986717267552,28.2219165085389,28.2219165085389,9878.06763285023,0.0,1.0
2025-06-27,29.17,29.319,29.119,29.12,56577,28.644165085389,28.7904791271347,28.5940844402277,28.5950664136622,57615.6115942029,0.0,1.0
2025-06-30,29.1951,29.1951,29.0205,29.17,20758,28.6688126185958,28.6688126185958,28.497360056926,28.644165085389,21139.0647342995,0.0,1.0
2025-07-01,29.251,29.2867,29.125,29.2,40264,28.7237049335863,28.7587613851992,28.5999762808349,28.673624288425,41003.1458937199,0.0,1.0
2025-07-02,29.52,29.56,29.32,29.32,38835,28.9878557874763,29.0271347248577,28.7914611005693,28.7914611005693,39547.9130434782,0.0,1.0
2025-07-03,29.54,29.61,29.53,29.5899,68007,29.007495256167,29.0762333965844,28.9976755218216,29.0564957305503,69255.4376811594,0.0,1.0
2025-07-07,29.15,29.48,29.01,29.48,53259,28.6245256166983,28.9485768500949,28.4870493358634,28.9485768500949,54236.7014492754,0.0,1.0
2025-07-08,29.39,29.4,29.08,29.08,18020,28.8601992409867,28.8700189753321,28.5557874762808,28.5557874762808,18350.8019323672,0.0,1.0
2025-07-09,29.66,29.6728,29.56,29.56,20259,29.1253320683112,29.1379013282732,29.0271347248577,29.0271347248577,20630.9043478261,0.0,1.0
2025-07-10,29.74,29.74,29.595,29.69,29618,29.203889943074,29.203889943074,29.0615037950664,29.1547912713472,30161.7120772947,0.0,1.0
2025-07-11,29.51,29.525,29.425,29.44,18884,28.9780360531309,28.992765654649,28.8945683111954,28.9092979127135,19230.6628019324,0.0,1.0
2025-07-14,29.44,29.46,29.39,29.46,34334,28.9092979127135,28.9289373814042,28.8601992409867,28.9289373814042,34964.2859903381,0.0,1.0
2025-07-15,29.05,29.45,29.04,29.45,9655,28.5263282732448,28.9191176470588,28.5165085388994,28.9191176470588,9832.24154589371,0.0,1.0
2025-07-16,29.18,29.2143,29.0,29.1,20995,28.6539848197343,28.6876665085389,28.477229601518,28.5754269449715,21380.4154589372,0.0,1.0
2025-07-17,29.23,29.23,29.0,29.23,27033,28.7030834914611,28.7030834914611,28.477229601518,28.7030834914611,27529.2579710145,0.0,1.0
2025-07-18,29.11,29.29,29.11,29.26,26041,28.5852466793169,28.7620018975332,28.5852466793169,28.7325426944972,26519.0473429952,0.0,1.0
2025-07-21,29.325,29.48,29.23,29.23,18901,28.7963709677419,28.9485768500949,28.7030834914611,28.7030834914611,19247.9748792271,0.0,1.0
2025-07-22,29.6541,29.6541,29.36,29.36,17041,29.1195384250474,29.1195384250474,28.8307400379507,28.8307400379507,17353.8299516908,0.0,1.0
2025-07-23,30.455,30.49,30.05,30.05,97455,29.9060009487666,29.9403700189753,29.5083017077799,29.5083017077799,99244.0289855072,0.0,1.0
2025-07-24,30.32,30.45,30.31,30.42,73773,29.7734345351044,29.9010910815939,29.763614800759,29.8716318785579,75127.2869565217,0.0,1.0
2025-07-25,30.23,30.24,30.05,30.05,15956,29.6850569259962,29.6948766603416,29.5083017077799,29.5083017077799,16248.9120772947,0.0,1.0
2025-07-28,29.8,29.94,29.74,29.93,23302,29.2628083491461,29.400284629981,29.203889943074,29.3904648956357,23729.7661835749,0.0,1.0
2025-07-29,29.89,29.93,29.77,29.88,50768,29.3511859582543,29.3904648956357,29.2333491461101,29.3413662239089,51699.9729468598,0.0,1.0
2025-07-30,29.44,29.93,29.34,29.93,135352,28.9092979127135,29.3904648956357,28.81110056926,29.3904648956357,137836.722705314,0.0,1.0
2025-07-31,29.32,29.42,29.2731,29.42,14294,28.7914611005693,28.8896584440228,28.7454065464896,28.8896584440228,14556.4019323671,0.0,1.0
2025-08-01,29.19,29.28,29.06,29.28,62279,28.6638045540797,28.7521821631879,28.5361480075901,28.7521821631879,63422.2859903382,0.0,1.0
2025-08-04,29.54,29.54,29.39,29.47,101292,29.007495256167,29.007495256167,28.8601992409867,28.9387571157495,103151.466666667,0.0,1.0
2025-08-05,29.56,29.61,29.535,29.55,5279,29.0271347248577,29.0762333965844,29.0025853889943,29.0173149905123,5375.90917874396,0.0,1.0
2025-08-06,29.765,29.8267,29.76,29.79,18866,29.2284392789374,29.2890270398482,29.2235294117647,29.2529886148008,19212.3323671497,0.0,1.0
2025-08-07,30.08,30.18,29.95,30.18,5785,29.5377609108159,29.6359582542695,29.4101043643264,29.6359582542695,5891.19806763286,0.0,1.0
2025-08-08,30.35,30.4499,30.34,30.3975,32046,29.8028937381404,29.9009928842505,29.7930740037951,29.8495374762808,32634.284057971,0.0,1.0
2025-08-11,30.375,30.41,30.29,30.39,33180,29.8274430740038,29.8618121442125,29.7439753320683,29.8421726755218,33789.1014492754,0.0,1.0
2025-08-12,30.71,30.77,30.62,30.62,20864,30.1564041745731,30.2153225806452,30.0680265654649,30.0680265654649,21247.0106280193,0.0,1.0
2025-08-13,30.94,30.959,30.88,30.9,13045,30.3822580645161,30.4009155597723,30.323339658444,30.3429791271347,13284.4734299517,0.0,1.0
2025-08-14,30.86,30.88,30.754,30.86,21971,30.3037001897533,30.323339658444,30.1996110056926,30.3037001897533,22374.3323671498,0.0,1.0
2025-08-15,31.07,31.15,31.03,31.15,36593,30.5099146110057,30.5884724857685,30.4706356736243,30.5884724857685,37264.7555555555,0.0,1.0
2025-08-18,30.865,30.91,30.85,30.8522,32990,30.308610056926,30.3527988614801,30.293880455408,30.2960407969639,33595.61352657,0.0,1.0
2025-08-19,31.0148,31.1364,31.0,31.0,11836,30.4557096774194,30.5751176470588,30.4411764705882,30.4411764705882,12053.2792270531,0.0,1.0
2025-08-20,31.135,31.17,31.0976,31.1278,52318,30.5737428842505,30.6081119544592,30.5370170777989,30.5666726755218,53278.42705314,0.0,1.0
2025-08-21,31.03,31.1407,30.9801,31.0264,24186,30.4706356736243,30.5793401328273,30.421635199241,30.46710056926,24629.9942028985,0.0,1.0
2025-08-22,31.48,31.56,31.18,31.18,12125,30.9125237191651,30.9910815939279,30.6179316888046,30.6179316888046,12347.5845410628,0.0,1.0
2025-08-25,31.095,31.4493,31.09,31.44,29803,30.5344639468691,30.8823771347249,30.5295540796964,30.8732447817837,30350.1082125604,0.0,1.0
2025-08-26,31.1,31.12,30.9876,31.0,6953,30.5393738140417,30.5590132827324,30.429,30.4411764705882,7080.63961352658,0.0,1.0
2025-08-27,30.975,31.0183,30.84,30.87,10314,30.4166271347249,30.4591465844402,30.2840607210626,30.3135199240987,10503.3391304348,0.0,1.0
2025-08-28,31.09,31.1352,31.04,31.08,4654,30.5295540796964,30.5739392789374,30.4804554079696,30.519734345351,4739.43574879227,0.0,1.0
2025-08-29,31.0426,31.0698,30.965,31.01,11480,30.4830085388994,30.5097182163188,30.4068074003795,30.4509962049336,11690.7439613527,0.0,1.0
2025-09-02,30.942,30.942,30.765,30.9,6626,30.3842220113852,30.3842220113852,30.2104127134725,30.3429791271347,6747.63671497585,0.0,1.0
2025-09-03,30.965,31.01,30.91,30.95,15719,30.4068074003795,30.4509962049336,30.3527988614801,30.3920777988615,16007.561352657,0.0,1.0
2025-09-04,31.12,31.1549,31.0,31.02,33591,30.5590132827324,30.5932841555977,30.4411764705882,30.4608159392789,34207.6463768116,0.0,1.0
2025-09-05,31.21,31.42,31.18,31.3,14060,30.6473908918406,30.853605313093,30.6179316888046,30.7357685009488,14318.1062801932,0.0,1.0
2025-09-08,31.45,31.46,31.285,31.4099,7934,30.883064516129,30.8928842504744,30.7210388994307,30.8436873814042,8079.64830917875,0.0,1.0
2025-09-09,31.34,31.4494,31.34,31.38,11177,30.7750474383302,30.8824753320683,30.7750474383302,30.8143263757116,11382.1816425121,0.0,1.0
2025-09-10,31.35,31.44,31.32,31.42,8594,30.7848671726755,30.8732447817837,30.7554079696395,30.853605313093,8751.76425120773,0.0,1.0
2025-09-11,31.65,31.7,31.46,31.49,43789,31.0794592030361,31.1285578747628,30.8928842504744,30.9223434535104,44592.8560386473,0.0,1.0
2025-09-12,31.45,31.505,31.43,31.5,10767,30.883064516129,30.9370730550285,30.8634250474383,30.9321631878558,10964.6550724638,0.0,1.0
2025-09-15,31.6574,31.68,31.58,31.68,13089,31.0867258064516,31.1089184060721,31.0107210626186,31.1089184060721,13329.2811594203,0.0,1.0
2025-09-16,31.655,31.6819,31.579,31.66,5320,31.0843690702087,31.1107841555977,31.0097390891841,31.0892789373814,5417.6618357488,0.0,1.0
2025-09-17,31.505,31.76,31.36,31.61,41864,30.9370730550285,31.1874762808349,30.7946869070209,31.0401802656546,42632.5178743961,0.0,1.0
2025-09-18,31.495,31.55,31.3887,31.5,119201,30.9272533206831,30.9812618595825,30.822869544592,30.9321631878558,121389.230917874,0.0,1.0
2025-09-19,31.41,32.21,31.36,32.21,9449,30.8437855787476,31.6293643263757,30.7946869070209,31.6293643263757,9622.45990338165,0.0,1.0
2025-09-22,31.51,31.51,31.39,31.48,7877,30.9419829222011,30.9419829222011,30.8241461100569,30.9125237191651,8021.60193236716,0.0,1.0
2025-09-23,31.53,31.72,31.53,31.645,27640,30.9616223908918,31.1481973434535,30.9616223908918,31.0745493358634,28147.4009661836,0.0,1.0
2025-09-24,31.44,31.545,31.44,31.5,20266,30.8732447817837,30.9763519924099,30.8732447817837,30.9321631878558,20638.0328502415,0.0,1.0
2025-09-25,31.3315,31.36,31.23,31.26,4603,30.7667006641366,30.7946869070209,30.6670303605313,30.6964895635674,4687.49951690822,0.0,1.0
2025-09-26,31.51,31.58,31.49,31.515,12907,30.9419829222011,31.0107210626186,30.9223434535104,30.9468927893738,13143.9400966184,0.0,1.0
2025-09-29,31.51,31.62,31.47,31.62,13251,30.9419829222011,31.05,30.9027039848197,31.05,13494.2550724638,0.0,1.0
2025-09-30,31.05,31.05,30.85,31.0,7616,31.05,31.05,30.85,31.0,7616,0.57,1.0
2025-10-01,31.28,31.36,31.14,31.14,16138,31.28,31.36,31.14,31.14,16138,0.0,1.0
2025-10-02,31.2399,31.3,31.11,31.3,4194,31.2399,31.3,31.11,31.3,4194,0.0,1.0
2025-10-03,31.5133,31.5599,31.4535,31.483,11641,31.5133,31.5599,31.4535,31.483,11641,0.0,1.0
2025-10-06,31.52,31.58,31.41,31.58,41549,31.52,31.58,31.41,31.58,41549,0.0,1.0
2025-10-07,31.25,31.4,31.23,31.4,8428,31.25,31.4,31.23,31.4,8428,0.0,1.0
2025-10-08,31.205,31.2699,31.17,31.2699,12430,31.205,31.2699,31.17,31.2699,12430,0.0,1.0
2025-10-09,30.905,31.24,30.9,31.24,6213,30.905,31.24,30.9,31.24,6213,0.0,1.0
2025-10-10,30.4066,30.88,30.4066,30.875,21282,30.4066,30.88,30.4066,30.875,21282,0.0,1.0
2025-10-13,30.6898,30.695,30.52,30.52,41720,30.6898,30.695,30.52,30.52,41720,0.0,1.0
2025-10-14,30.8605,30.94,30.52,30.52,44010,30.8605,30.94,30.52,30.52,44010,0.0,1.0
2025-10-15,31.001,31.07,30.9,31.0416,8936,31.001,31.07,30.9,31.0416,8936,0.0,1.0
2025-10-16,31.0706,31.195,30.97,31.13,16991,31.0706,31.195,30.97,31.13,16991,0.0,1.0
2025-10-17,31.22,31.22,31.0355,31.11,9849,31.22,31.22,31.0355,31.11,9849,0.0,1.0
2025-10-20,31.26,31.31,31.2476,31.3013,14391,31.26,31.31,31.2476,31.3013,14391,0.0,1.0
2025-10-21,31.13,31.27,31.11,31.27,31321,31.13,31.27,31.11,31.27,31321,0.0,1.0
2025-10-22,31.2268,31.28,31.1332,31.15,14566,31.2268,31.28,31.1332,31.15,14566,0.0,1.0
2025-10-23,31.38,31.38,31.33,31.37,24033,31.38,31.38,31.33,31.37,24033,0.0,1.0
2025-10-24,31.4254,31.5,31.38,31.5,21946,31.4254,31.5,31.38,31.5,21946,0.0,1.0
2025-10-27,31.63,31.6365,31.5728,31.62,22133,31.63,31.6365,31.5728,31.62,22133,0.0,1.0
2025-10-28,31.6,31.6388,31.47,31.61,16618,31.6,31.6388,31.47,31.61,16618,0.0,1.0
2025-10-29,31.5,31.74,31.38,31.6623,22402,31.5,31.74,31.38,31.6623,22402,0.0,1.0
2025-10-30,31.385,31.45,31.321,31.321,14532,31.385,31.45,31.321,31.321,14532,0.0,1.0
2025-10-31,31.3004,31.35,31.2232,31.25,19264,31.3004,31.35,31.2232,31.25,19264,0.0,1.0
2025-11-03,31.3,31.34,31.1875,31.34,39388,31.3,31.34,31.1875,31.34,39388,0.0,1.0
2025-11-04,30.985,31.12,30.95,31.03,14874,30.985,31.12,30.95,31.03,14874,0.0,1.0
2025-11-05,31.25,31.29,31.05,31.05,11763,31.25,31.29,31.05,31.05,11763,0.0,1.0
2025-11-06,31.35,31.41,31.2694,31.41,21249,31.35,31.41,31.2694,31.41,21249,0.0,1.0
2025-11-07,31.55,31.55,31.3275,31.33,494833,31.55,31.55,31.3275,31.33,494833,0.0,1.0
2025-11-10,31.825,31.8372,31.65,31.6945,25010,31.825,31.8372,31.65,31.6945,25010,0.0,1.0
2025-11-11,32.12,32.17,32.055,32.055,33407,32.12,32.17,32.055,32.055,33407,0.0,1.0
2025-11-12,32.47,32.48,32.32,32.39,52568,32.47,32.48,32.32,32.39,52568,0.0,1.0
2025-11-13,32.3,32.83,32.24,32.83,55464,32.3,32.83,32.24,32.83,55464,0.0,1.0
2025-11-14,32.25,32.3125,32.01,32.01,63171,32.25,32.3125,32.01,32.01,63171,0.0,1.0
2025-11-17,31.88,32.13,31.76,32.02,79954,31.88,32.13,31.76,32.02,79954,0.0,1.0
2025-11-18,31.65,31.69,31.39,31.39,19248,31.65,31.69,31.39,31.39,19248,0.0,1.0
2025-11-19,31.45,31.651,31.3757,31.49,49201,31.45,31.651,31.3757,31.49,49201,0.0,1.0
2025-11-20,31.07,31.64,31.07,31.63,37100,31.07,31.64,31.07,31.63,37100,0.0,1.0
2025-11-21,31.6146,31.677,31.29,31.29,26962,31.6146,31.677,31.29,31.29,26962,0.0,1.0
2025-11-24,31.65,31.702,31.571,31.69,27388,31.65,31.702,31.571,31.69,27388,0.0,1.0
2025-11-25,32.11,32.16,31.91,31.91,23792,32.11,32.16,31.91,31.91,23792,0.0,1.0
2025-11-26,32.41,32.4699,32.15,32.15,40935,32.41,32.4699,32.15,32.15,40935,0.0,1.0