date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-29,24.8382,24.945,24.8382,24.93,12908,24.3808811866899,24.4857147942275,24.3808811866899,24.4709909729441,13150.1188634244,0.0,1.0
2024-10-30,24.8606,25.0268,24.8606,24.9178,23512,24.4028687598064,24.5660086996261,24.4028687598064,24.4590155983003,23953.0209727947,0.0,1.0
2024-10-31,24.5704,24.79,24.5704,24.78,14228,24.1180118973777,24.3335686409661,24.1180118973777,24.3237527601105,14494.8784621012,0.0,1.0
2024-11-01,24.598,24.735,24.598,24.685,15802,24.1451037285391,24.2795812962604,24.1451037285391,24.2305018919826,16098.4024077961,0.0,1.0
2024-11-04,24.5178,24.684,24.5178,24.68,22371,24.0663803640774,24.229520303897,24.0663803640774,24.2255939515548,22790.6189257566,0.0,1.0
2024-11-05,24.7903,24.7903,24.62,24.62,5121,24.3338631173917,24.3338631173917,24.1666986664213,24.1666986664213,5217.05598850297,0.0,1.0
2024-11-06,25.7921,25.83,25.6,25.695,26962,25.3172180615031,25.3544202499457,25.1286549902675,25.2219058583955,27467.7335602454,0.0,1.0
2024-11-07,25.6886,25.89,25.6757,25.85,49865,25.2156236946479,25.4133155350791,25.2029612083442,25.3740520116568,50800.3313545597,0.0,1.0
2024-11-08,25.6612,25.74,25.6254,25.65,8065,25.1887281811036,25.2660773222455,25.1535873276407,25.1777343945454,8216.27739646093,0.0,1.0
2024-11-11,25.8292,25.95,25.8292,25.91,32648,25.3536349794772,25.4722108202126,25.3536349794772,25.4329472967903,33260.387407273,0.0,1.0
2024-11-12,25.6187,25.83,25.591,25.83,83369,25.1470106874674,25.3544202499457,25.1198206974975,25.3544202499457,84932.7749864293,0.0,1.0
2024-11-13,25.72,25.76,25.6096,25.7,98979,25.2464455605344,25.2857090839567,25.1380782358889,25.2268137988232,100835.575998054,0.0,1.0
2024-11-14,25.5049,25.695,25.5049,25.675,39498,25.035305963331,25.2219058583955,25.035305963331,25.2022740966843,40238.8747185882,0.0,1.0
2024-11-15,25.3859,25.53,25.31,25.53,17450,24.9184969811497,25.0599438242785,24.8439944454559,25.0599438242785,17777.3143915986,0.0,1.0
2024-11-18,25.4235,25.4701,25.4235,25.4701,9123,24.9554046931666,25.0011466979536,24.9554046931666,25.0011466979536,9294.12258994583,0.0,1.0
2024-11-19,25.2315,25.3,25.1404,25.25,67061,24.7669397807396,24.8341785646003,24.6775171061454,24.7850991603224,68318.8813991403,0.0,1.0
2024-11-20,25.2537,25.2537,25.13,25.19,8526,24.788731036239,24.788731036239,24.6673085900556,24.726203875189,8685.92449872608,0.0,1.0
2024-11-21,25.5698,25.6,25.33,25.335,8935,25.0990110300837,25.1286549902675,24.863626207167,24.8685341475948,9102.59622286154,0.0,1.0
2024-11-22,25.856,25.86,25.7211,25.7211,26145,25.3799415401702,25.3838678925124,25.2475253074285,25.2475253074285,26635.4088692462,0.0,1.0
2024-11-25,26.171,26.28,26.08,26.08,73030,25.6891417871207,25.7961348884465,25.599817271335,25.599817271335,74399.843554066,0.0,1.0
2024-11-26,26.035,26.21,25.9413,26.21,140139,25.5556458074849,25.7274237224575,25.4636710038682,25.7274237224575,142767.625302249,0.0,1.0
2024-11-27,26.0025,26.15,25.9878,26.15,29442,25.5237441947043,25.668528437324,25.5093148498466,25.668528437324,29994.2515941231,0.0,1.0
2024-11-29,26.1,26.15,26.08,26.11,5798,25.6194490330462,25.668528437324,25.599817271335,25.6292649139017,5906.75466146068,0.0,1.0
2024-12-02,26.057,26.1,26.0,26.0,6125,25.5772407453672,25.6194490330462,25.5212902244904,25.5212902244904,6239.88828931472,0.0,1.0
2024-12-03,25.9475,26.16,25.9475,26.16,7171,25.4697568499987,25.6783443181796,25.4697568499987,25.6783443181796,7305.5083955389,0.0,1.0
2024-12-04,25.84,26.01,25.752,26.01,12842,25.3642361308013,25.531106105346,25.2778563792722,25.531106105346,13082.8808834905,0.0,1.0
2024-12-05,25.78,25.84,25.77,25.77,23180,25.3053408456678,25.3642361308013,25.2955249648123,25.2955249648123,23614.7935585821,0.0,1.0
2024-12-06,25.7581,25.8299,25.74,25.8299,2112,25.2838440665941,25.3543220911371,25.2660773222455,25.3543220911371,2151.61535788289,0.0,1.0
2024-12-09,25.725,25.8501,25.725,25.85,57185,25.2513535009622,25.3741501704654,25.2513535009622,25.3740520116568,58257.6345835856,0.0,1.0
2024-12-10,25.5231,25.63,25.5,25.55,25275,25.0531708664881,25.1581026328342,25.0304961817118,25.0795755859896,25749.0900428457,0.0,1.0
2024-12-11,25.5069,25.53,25.47,25.53,76435,25.0372691395021,25.0599438242785,25.0010485391451,25.0599438242785,77868.7120642891,0.0,1.0
2024-12-12,25.3952,25.5,25.3952,25.47,33907,24.9276257503454,25.0304961817118,24.9276257503454,25.0010485391451,34543.0028123745,0.0,1.0
2024-12-13,25.2549,25.4,25.24,25.39,37812,24.7899089419417,24.932337373156,24.7752832794669,24.9225214923005,38521.24995846,0.0,1.0
2024-12-16,25.1,25.2886,25.08,25.25,49042,24.6378609474888,24.822988460425,24.6182291857777,24.7850991603224,49961.8941199303,0.0,1.0
2024-12-17,24.9268,25.07,24.88,25.07,65133,24.4678498910703,24.6084133049221,24.4219115686662,24.6084133049221,66354.7173792548,0.0,1.0
2024-12-18,24.3,25.03,24.297,25.0,112886,23.852590479043,24.5691497814998,23.8496457147863,24.5397021389331,115003.433375932,0.0,1.0
2024-12-19,24.2061,24.5446,24.2061,24.5446,9310,23.7604193578092,24.0926869247703,23.7604193578092,24.0926869247703,9484.63019975835,0.0,1.0
2024-12-20,24.4679,24.61,24.04,24.04,18968,24.0173991186081,24.1568827855658,23.5973775767981,23.5973775767981,19323.787930077,0.0,1.0
2024-12-23,24.6,24.61,24.355,24.53,55783,24.1470669047102,24.1568827855658,23.9065778237486,24.0783557387212,56829.3368886274,0.0,1.0
2024-12-24,24.765,24.765,24.67,24.67,8846,24.3090289388271,24.3090289388271,24.2157780706992,24.2157780706992,9011.92682567805,0.0,1.0
2024-12-26,24.8475,24.8475,24.8,24.84,8855,24.3900099558856,24.3900099558856,24.3433845218217,24.3826480452439,9021.09564112357,0.0,1.0
2024-12-27,24.68,24.75,24.59,24.75,87545,24.2255939515548,24.2943051175438,24.1372510238546,24.2943051175438,89187.105353152,0.0,1.0
2024-12-30,24.37,24.45,24.205,24.3,25370,23.9931538928948,24.0719168108854,23.8307053745391,23.924236339653,25768.4714047989,0.0732,1.0
2024-12-31,24.45,24.54,24.34,24.54,12502,24.0719168108854,24.1605250936249,23.9636177986483,24.1605250936249,12698.361430934,0.0,1.0
2025-01-02,24.41,24.688,24.35,24.688,34758,24.0325353518901,24.3062364919075,23.9734631633971,24.3062364919075,35303.9231016162,0.0,1.0
2025-01-03,24.62,24.64,24.5189,24.5189,18219,24.2392880116155,24.2589787411132,24.1397513740049,24.1397513740049,18505.1549280265,0.0,1.0
2025-01-06,24.74,25.0222,24.74,24.7837,156717,24.3574323886014,24.6352685818134,24.3574323886014,24.4004566325538,159178.460116117,0.0,1.0
2025-01-07,24.74,24.96,24.69,24.9,34373,24.3574323886014,24.5740304130757,24.3082055648573,24.5149582245827,34912.8761370578,0.0,1.0
2025-01-08,24.68,24.73,24.59,24.73,21687,24.2983602001085,24.3475870238526,24.209751917369,24.3475870238526,22027.6247282568,0.0,1.0
2025-01-10,24.35,24.505,24.3377,24.505,15062,23.9734631633971,24.126066317004,23.9613533647561,24.126066317004,15298.5698186473,0.0,1.0
2025-01-13,24.64,24.64,24.3974,24.3974,37520,24.2589787411132,24.2589787411132,24.0201301923066,24.0201301923066,38109.3041824223,0.0,1.0
2025-01-14,24.7616,24.79,24.605,24.75,51544,24.3786983764589,24.4066592123456,24.2245199644923,24.3672777533503,52353.5707563641,0.0,1.0
2025-01-15,25.1118,25.16,25.0966,25.105,9257,24.7234830499629,24.7709377080522,24.7085180955447,24.7167882019337,9402.39415822718,0.0,1.0
2025-01-16,25.14,25.16,25.01,25.01,15994,24.7512469785546,24.7709377080522,24.6232572368198,24.6232572368198,16245.2081847991,0.0,1.0
2025-01-17,25.27,25.32,25.25,25.2556,27274,24.8792367202894,24.9284635440335,24.8595459907917,24.865059395051,27702.3763931606,0.0,1.0
2025-01-21,25.47,25.48,25.3882,25.3882,24707,25.0761440152659,25.0859893800147,24.9956089316205,24.9956089316205,25095.0580606373,0.0,1.0
2025-01-22,25.3753,25.41,25.345,25.39,100295,24.9829084110945,25.017071826773,24.9530769559056,24.9973810972753,101870.273533477,0.0,1.0
2025-01-23,25.5374,25.56,25.3915,25.46,16951,25.142501773673,25.1647522980054,24.9988579019876,25.0662986505171,17217.2392109873,0.0,1.0
2025-01-24,25.52,25.59,25.5,25.522,10882,25.1253708390101,25.1942883922519,25.1056801095124,25.1273399119598,11052.9170605842,0.0,1.0
2025-01-27,25.76,25.76,25.53,25.53,35628,25.3616595929819,25.3616595929819,25.1352162037589,25.1352162037589,36187.5876708781,0.0,1.0
2025-01-28,25.62,25.81,25.61,25.81,16090,25.2238244864983,25.4108864167261,25.2139791217495,25.4108864167261,16342.7159993384,0.0,1.0
2025-01-29,25.59,25.79,25.565,25.73,13699,25.1942883922519,25.3911956872284,25.1696749803798,25.3321234987355,13914.1619934702,0.0,1.0
2025-01-30,25.74,25.82,25.64,25.74,32176,25.3419688634843,25.4207317814749,25.243515215996,25.3419688634843,32681.369173071,0.0,1.0
2025-01-31,25.52,25.75,25.4952,25.69,17609,25.1253708390101,25.3518142282331,25.100954334433,25.2927420397401,17885.5740231417,0.0,1.0
2025-02-03,25.31,25.42,25.0506,25.0506,234430,24.9186181792847,25.0269171915218,24.6632294177001,24.6632294177001,238112.051692038,0.0,1.0
2025-02-04,25.38,25.45,25.22,25.3,30139,24.9875357325265,25.0564532857683,24.8300098965452,24.9087728145358,30612.3752333163,0.0,1.0
2025-02-05,25.46,25.47,25.2809,25.339,18155,25.0662986505171,25.0761440152659,24.8899681678656,24.9471697370563,18440.1497183337,0.0,1.0
2025-02-06,25.39,25.61,25.2999,25.61,30161,24.9973810972753,25.2139791217495,24.9086743608884,25.2139791217495,30634.7207741482,0.0,1.0
2025-02-07,25.23,25.51,25.23,25.51,16667,24.839855261294,25.1155254742612,24.839855261294,25.1155254742612,16928.7785929753,0.0,1.0
2025-02-10,25.212,25.42,25.1857,25.42,37058,24.8221336047461,25.0269171915218,24.7962402954567,25.0269171915218,37640.0478249523,0.0,1.0
2025-02-11,25.2853,25.2853,25.1408,25.27,10319,24.8943001283551,24.8943001283551,24.7520346077345,24.8792367202894,10481.0743565676,0.0,1.0
2025-02-12,25.17,25.17,25.0562,25.11,27022,24.7807830728011,24.7807830728011,24.6687428219594,24.7217108843081,27446.4183799951,0.0,1.0
2025-02-13,25.45,25.46,25.2401,25.2401,28984,25.0564532857683,25.0662986505171,24.8497990796904,24.8497990796904,29439.234339641,0.0,1.0
2025-02-14,25.534,25.5801,25.53,25.531,27858,25.1391543496584,25.1845414811505,25.1352162037589,25.1362007402338,28295.5489316078,0.0,1.0
2025-02-18,25.64,25.64,25.49,25.61,35435,25.243515215996,25.243515215996,25.0958347447636,25.2139791217495,35991.5563353981,0.0,1.0
2025-02-19,25.76,25.77,25.62,25.62,25407,25.3616595929819,25.3715049577308,25.2238244864983,25.2238244864983,25806.0525416527,0.0,1.0
2025-02-20,25.6999,25.735,25.57,25.7235,31138,25.3024889508415,25.3370461811099,25.1745976627542,25.3257240116487,31627.0659283653,0.0,1.0
2025-02-21,25.41,25.73,25.4,25.73,70811,25.017071826773,25.3321234987355,25.0072264620241,25.3321234987355,71923.1859931105,0.0,1.0
2025-02-24,25.4259,25.54,25.38,25.47,35095,25.0327259567236,25.1450615685077,24.9875357325265,25.0761440152659,35646.2161589049,0.0,1.0
2025-02-25,25.4773,25.57,25.375,25.52,7470,25.0833311315326,25.1745976627542,24.9826130501521,25.1253708390101,7587.32681883515,0.0,1.0
2025-02-26,25.26,25.55,25.26,25.55,17812,24.8693913555405,25.1549069332565,24.8693913555405,25.1549069332565,18091.7624226362,0.0,1.0
2025-02-27,25.18,25.38,25.18,25.3264,1540,24.7906284375499,24.9875357325265,24.7906284375499,24.9347645774727,1564.18785823376,0.0,1.0
2025-02-28,25.41,25.41,25.0999,25.24,13265,25.017071826773,25.017071826773,24.7117670659118,24.8497006260429,13473.3454152407,0.0,1.0
2025-03-03,25.05,25.54,24.94,25.49,34459,24.6626386958151,25.1450615685077,24.554339683578,25.0958347447636,35000.2268875825,0.0,1.0
2025-03-04,24.57,24.88,24.53,24.88,44790,24.1900611878714,24.495267495085,24.1506797288761,24.495267495085,45493.4897209674,0.0,1.0
2025-03-05,24.77,24.8383,24.46,24.6753,14339,24.3869684828479,24.4542123240824,24.0817621756343,24.2937328786765,14564.2140903986,0.0,1.0
2025-03-06,24.78,24.8,24.6501,24.755,19193,24.3968138475968,24.4165045770944,24.2689225595095,24.3722004357247,19494.4529630392,0.0,1.0
2025-03-07,25.09,25.115,24.7135,24.74,13202,24.7020201548104,24.7266335666825,24.3313421720171,24.3574323886014,13409.3559119494,0.0,1.0
2025-03-10,24.79,25.12,24.68,24.93,29602,24.4066592123456,24.7315562490569,24.2983602001085,24.5444943188292,30066.9408957374,0.0,1.0
2025-03-11,24.37,24.82,24.27,24.82,18051,23.9931538928948,24.4361953065921,23.8947002454065,24.4361953065921,18334.5162525828,0.0,1.0
2025-03-12,24.15,24.56,24.03,24.56,36686,23.7765558684206,24.1802158231225,23.6584114914346,24.1802158231225,37262.2050436126,0.0,1.0
2025-03-13,23.93,24.14,23.8482,24.14,18402,23.5599578439463,23.7667105036717,23.4794227603009,23.7667105036717,18691.029199492,0.0,1.0
2025-03-14,24.31,24.31,24.12,24.12,3407,23.9340817044018,23.9340817044018,23.7470197741741,23.7470197741741,3460.51170974182,0.0,1.0
2025-03-17,24.55,24.6,24.41,24.42,12901,24.1703704583737,24.2195972821179,24.0325353518901,24.0423807166389,13103.6282851128,0.0,1.0
2025-03-18,24.53,24.55,24.48,24.52,4411,24.1506797288761,24.1703704583737,24.1014529051319,24.1408343641272,4480.2809367981,0.0,1.0
2025-03-19,24.73,24.7601,24.578,24.63,3959,24.3475870238526,24.3772215717466,24.1979374796704,24.2491333763643,4021.1816433425,0.0,1.0
2025-03-20,24.68,24.81,24.6317,24.8,6441,24.2983602001085,24.4263499418432,24.2508070883716,24.4165045770944,6542.1649317426,0.0,1.0
2025-03-21,24.57,24.59,24.42,24.43,27337,24.1900611878714,24.209751917369,24.0423807166389,24.0522260813878,27766.365896452,0.0,1.0
2025-03-24,24.92,24.92,24.85,24.85,3980,24.5346489540804,24.5346489540804,24.4657314008386,24.4657314008386,4042.51147777295,0.0,1.0
2025-03-25,24.86,25.02,24.81,25.02,140622,24.4755767655874,24.6331026015686,24.4263499418432,24.6331026015686,142830.665584771,0.0,1.0
2025-03-26,24.9,25.0488,24.82,25.0,10469,24.5149582245827,24.6614572520453,24.4361953065921,24.613411872071,10633.4303167852,0.0,1.0
2025-03-27,24.78,24.89,24.72,24.77,35626,24.3968138475968,24.5051128598339,24.3377416591038,24.3869684828479,36185.5562580751,0.0,1.0
2025-03-28,24.43,24.595,24.4,24.595,5639,24.0522260813878,24.2146745997434,24.0226899871413,24.2146745997434,5727.56839777931,0.0,1.0
2025-03-31,24.55,24.58,24.16,24.17,3527,24.2725653444665,24.3022263204476,23.8869726567133,23.896859648707,3567.3134986426,0.1038,1.0
2025-04-01,24.47,24.5899,24.35,24.44,6015,24.1934694085172,24.3120144425213,24.0748255045931,24.1638084325362,6083.75126008936,0.0,1.0
2025-04-02,24.64,24.65,24.3799,24.4,12042,24.3615482724096,24.3714352644033,24.1043876106542,24.1242604645615,12179.6396797999,0.0,1.0
2025-04-03,23.44,23.97,23.44,23.97,57609,23.1751092331689,23.6991198088335,23.1751092331689,23.6991198088335,58267.4690511203,0.0,1.0
2025-04-04,22.22,22.94,22.22,22.94,23976,21.9688962099408,22.6807596334852,21.9688962099408,22.6807596334852,24250.0449230096,0.0,1.0
2025-04-07,22.0152,22.2,21.3464,21.7,27414,21.7664106139104,21.9491222259535,21.1051685893736,21.4547726262698,27727.3411544622,0.0,1.0
2025-04-08,21.64,22.64,21.5114,22.5116,15637,21.3954506743078,22.3841498736751,21.2683039572692,22.2572008964763,15815.7304162955,0.0,1.0
2025-04-09,23.1027,23.1044,21.3,21.3999,34820,22.8416209932223,22.8433017818612,21.0592929465229,21.1580639965397,35217.9915006337,0.0,1.0
2025-04-10,22.3,22.85,21.985,22.85,11857,22.0479921458902,22.5917767055422,21.7365518980895,22.5917767055422,11992.5251356408,0.0,1.0
2025-04-11,22.63,22.63,22.179,22.179,3983,22.3742628816814,22.3742628816814,21.9283595427667,21.9283595427667,4028.52556424538,0.0,1.0
2025-04-14,22.84,22.95,22.63,22.88,120990,22.5818897135485,22.6906466254789,22.3742628816814,22.6214376815232,122372.911880002,0.0,1.0
2025-04-15,22.7866,22.91,22.7864,22.91,3326,22.5290931763023,22.6510986575042,22.5288954364624,22.6510986575042,3364.01607498874,0.0,1.0
2025-04-16,22.52,22.81,22.41,22.81,5149,22.265505969751,22.5522287375675,22.1567490578206,22.5522287375675,5207.85290743145,0.0,1.0
2025-04-17,22.74,22.9,22.42,22.42,28179,22.4830197936118,22.6412116655105,22.1666360498143,22.1666360498143,28501.0850803089,0.0,1.0
2025-04-21,22.38,22.57,22.25,22.57,9688,22.1270880818396,22.3149409297193,21.9985571859218,22.3149409297193,9798.73353412232,0.0,1.0
2025-04-22,22.9292,22.9292,22.8099,22.81,6403,22.6700816821321,22.6700816821321,22.5521298676476,22.5522287375675,6476.1860878391,0.0,1.0
2025-04-23,23.08,23.49,23.06,23.33,10052,22.8191775213967,23.2245441931372,22.7994035374093,23.0663523212385,10166.8940426298,0.0,1.0
2025-04-24,23.43,23.43,23.1199,23.1199,3639,23.1652222411752,23.1652222411752,22.8586266194514,22.8586266194514,3680.59365510644,0.0,1.0
2025-04-25,23.4061,23.4061,23.27,23.32,3582,23.1415923303103,23.1415923303103,23.0070303692764,23.0564653292448,3622.94214690609,0.0,1.0
2025-04-28,23.44,23.51,23.34,23.39,4496,23.1751092331689,23.2443181771246,23.0762393132322,23.1256742732005,4547.38913804851,0.0,1.0
2025-04-29,23.5307,23.545,23.31,23.31,2250,23.2647842505515,23.2789226491024,23.0465783372511,23.0465783372511,2275.71742896111,0.0,1.0
2025-04-30,23.5544,23.5544,23.15,23.15,18291,23.2882164215765,23.2882164215765,22.8883864653524,22.8883864653524,18500.0655525012,0.0,1.0
2025-05-01,23.44,23.6,23.4225,23.4225,3852,23.1751092331689,23.3333011050676,23.15780699718,23.15780699718,3896.02823838142,0.0,1.0
2025-05-02,23.8345,23.868,23.6828,23.6828,1024,23.5651510673193,23.5982724904981,23.4151653987753,23.4151653987753,1035.70428766941,0.0,1.0
2025-05-05,23.7376,23.8753,23.7376,23.8075,4668,23.4693461149006,23.6054899946534,23.4693461149006,23.5384561889364,4721.35509261798,0.0,1.0
2025-05-06,23.558,23.64,23.54,23.595,47857,23.2917757386942,23.3728490730423,23.2739791531056,23.3283576090708,48404.0039990187,0.0,1.0
2025-05-07,23.6254,23.6738,23.52,23.63,2819,23.3584140647316,23.4062671059809,23.2542051691183,23.3629620810487,2851.22108099616,0.0,1.0
2025-05-08,23.8739,24.05,23.8,23.8,9872,23.6041058157743,23.7782157447829,23.5310409449411,23.5310409449411,9984.83664831295,0.0,1.0
2025-05-09,23.8124,23.87,23.8124,23.86,4001,23.5433008150133,23.6002498888968,23.5433008150133,23.5903628969031,4046.73130367706,0.0,1.0
2025-05-12,24.4752,24.5817,24.34,24.5817,49350,24.1986106443539,24.3039071090865,24.0649385125994,24.3039071090865,49914.0689418803,0.0,1.0
2025-05-13,24.4,24.48,24.385,24.385,8574,24.1242604645615,24.2033564005108,24.109429976571,24.109429976571,8672.00054929446,0.0,1.0
2025-05-14,24.2444,24.34,24.2444,24.34,4275,23.9704188691399,24.0649385125994,23.9704188691399,24.0649385125994,4323.86311502611,0.0,1.0
2025-05-15,24.4787,24.48,24.16,24.21,23129,24.2020710915517,24.2033564005108,23.8869726567133,23.9364076166817,23393.3637397518,0.0,1.0
2025-05-16,24.6827,24.705,24.6699,24.67,1566,24.4037657282226,24.4258137203685,24.3911103784707,24.3912092483906,1583.89933055693,0.0,1.0
2025-05-19,24.6428,24.65,24.54,24.54,4463,24.3643166301678,24.3714352644033,24.2626783524729,24.2626783524729,4514.01194909042,0.0,1.0
2025-05-20,24.6105,24.6105,24.56,24.57,2462,24.3323816460283,24.3323816460283,24.2824523364602,24.2923393284539,2490.14058226767,0.0,1.0
2025-05-21,24.1393,24.188,24.1393,24.188,1557,23.8665065832864,23.9146562342956,23.8665065832864,23.9146562342956,1574.79646084109,0.0,1.0
2025-05-22,24.02,24.14,24.01,24.14,9079,23.7485547688019,23.867198672726,23.7386677768082,23.867198672726,9182.77268335019,0.0,1.0
2025-05-23,23.9156,23.9562,23.8699,23.8699,1795,23.645334572388,23.6854757598823,23.6001510189769,23.6001510189769,1815.51679332675,0.0,1.0
2025-05-27,24.3185,24.33,24.0784,24.0784,22998,24.043681479813,24.0550515206057,23.8062948020449,23.8062948020449,23260.8664138879,0.0,1.0
2025-05-28,24.0939,24.35,24.08,24.35,3051,23.8216196396351,24.0748255045931,23.8078767207639,24.0748255045931,3085.87283367127,0.0,1.0
2025-05-29,24.1667,24.18,24.0,24.18,17142,23.8935969413491,23.9067466407007,23.7287807848145,23.9067466407007,17337.9325187784,0.0,1.0
2025-05-30,24.0901,24.12,24.04,24.04,3058,23.8178625826775,23.8474246887386,23.7683287527892,23.7683287527892,3092.95284345026,0.0,1.0
2025-06-02,24.06,24.07,23.89,24.07,64607,23.7881027367766,23.7979897287703,23.6200238728842,23.7979897287703,65345.4559701735,0.0,1.0
2025-06-03,24.2611,24.28,24.04,24.04,10758,23.9869301457693,24.0056165606374,23.7683287527892,23.7683287527892,10880.9636003394,0.0,1.0
2025-06-04,24.1581,24.32,24.1581,24.32,8279,23.8850941282345,24.0451645286121,23.8850941282345,24.0451645286121,8373.62870860847,0.0,1.0
2025-06-05,24.0824,24.1591,24.03,24.04,5201,23.8102495988424,23.8860828274339,23.7584417607956,23.7683287527892,5260.44726578967,0.0,1.0
2025-06-06,24.4384,24.4384,24.37,24.37,8026,24.1622265138172,24.1622265138172,24.0945994885804,24.0945994885804,8117.73692659638,0.0,1.0
2025-06-09,24.5751,24.645,24.48,24.51,7510,24.2973816943707,24.3664917684064,24.2033564005108,24.2330173764919,7595.83906288797,0.0,1.0
2025-06-10,24.82,24.84,24.6263,24.6263,3065,24.5395141282957,24.5592881122831,24.3480030933783,24.3480030933783,3100.03285322925,0.0,1.0
2025-06-11,24.7299,24.865,24.6899,24.86,25161,24.4504323304327,24.5840055922672,24.410884362458,24.5790620962704,25448.5894355958,0.0,1.0
2025-06-12,24.8,24.8,24.67,24.67,19005,24.5197401443084,24.5197401443084,24.3912092483906,24.3912092483906,19222.2265499582,0.0,1.0
2025-06-13,24.524,24.7,24.52,24.635,8214,24.246859165283,24.4208702243716,24.2429043684855,24.3566047764128,8307.8857606607,0.0,1.0
2025-06-16,24.724,24.7895,24.7092,24.74,4069,24.4445990051565,24.509358802715,24.4299662570058,24.4604181923463,4115.50854153011,0.0,1.0
2025-06-17,24.4945,24.68,24.4945,24.68,1799,24.2176925389017,24.4010962403843,24.2176925389017,24.4010962403843,1819.56251320046,0.0,1.0
2025-06-18,24.534,24.65,24.52,24.52,2635,24.2567461572767,24.3714352644033,24.2429043684855,24.2429043684855,2665.11796680557,0.0,1.0
2025-06-20,24.5949,24.6,24.56,24.56,8185,24.3169579385181,24.3220003044349,24.2824523364602,24.2824523364602,8278.55429157632,0.0,1.0
2025-06-23,24.74,24.74,24.47,24.6,20667,24.4604181923463,24.4604181923463,24.1934694085172,24.3220003044349,20903.2231574842,0.0,1.0
2025-06-24,24.94,24.9792,24.84,24.84,9741,24.6581580322198,24.696915040835,24.5592881122831,24.5592881122831,9852.33932244897,0.0,1.0
2025-06-25,24.846,24.909,24.82,24.909,5588,24.5652203074793,24.6275083570394,24.5395141282957,24.6275083570394,5651.87066357097,0.0,1.0
2025-06-26,25.09,25.09,24.99,24.99,3747,24.8064629121249,24.8064629121249,24.7075929921881,24.7075929921881,3789.82809169657,0.0,1.0
2025-06-27,25.1636,25.235,25.1287,25.21,12880,24.8792311731983,24.9498242960331,24.8447255711404,24.9251068160489,13027.2179933418,0.0,1.0
2025-06-30,25.2694,25.27,25.217,25.23,17347,24.9838355484914,24.984428768011,24.9320277104445,24.9448808000363,17545.2756623059,0.0,1.0
2025-07-01,25.56,25.66,25.13,25.13,18676,25.4160948384547,25.5155318292155,24.9885157781834,24.9885157781834,18781.7429480848,0.1466,1.0
2025-07-02,25.58,25.58,25.3953,25.54,5745,25.4359822366069,25.4359822366069,25.2523221146717,25.3962074403026,5777.52801653174,0.0,1.0
2025-07-03,25.65,25.71,25.65,25.6641,2711,25.5055881301394,25.5652503245959,25.5055881301394,25.5196087458367,2726.34960014231,0.0,1.0
2025-07-07,25.367,25.5353,25.33,25.5353,11708,25.2241814462864,25.3915339017368,25.1873897597049,25.3915339017368,11774.2903424811,0.0,1.0
2025-07-08,25.4443,25.48,25.4443,25.465,2707,25.3010462401445,25.3365452458461,25.3010462401445,25.321629697232,2722.32695226309,0.0,1.0
2025-07-09,25.497,25.497,25.4599,25.46,1068,25.3534495342754,25.3534495342754,25.3165584107032,25.316657847694,1074.04698375212,0.0,1.0
2025-07-10,25.6473,25.6473,25.64,25.64,826,25.5029033313889,25.5029033313889,25.4956444310634,25.4956444310634,830.67678705922,0.0,1.0
2025-07-11,25.4362,25.47,25.4362,25.47,873,25.2929918438929,25.32660154677,25.2929918438929,25.32660154677,877.942899640071,0.0,1.0
2025-07-14,25.468,25.47,25.37,25.45,3530,25.3246128069548,25.32660154677,25.2271645560093,25.3067141486179,3549.98675341289,0.0,1.0
2025-07-15,25.0779,25.5,25.0779,25.5,14723,24.936709105997,25.3564326439983,24.936709105997,25.3564326439983,14806.3611814442,0.0,1.0
2025-07-16,25.168,25.19,25.0,25.12,4039,25.0263018346725,25.0481779726399,24.8592476901944,24.9785720791073,4061.86869604381,0.0,1.0
2025-07-17,25.2399,25.28,25.0976,25.0976,2796,25.0977970310295,25.1376712643246,24.9562981931769,24.9562981931769,2811.83086757576,0.0,1.0
2025-07-18,25.1326,25.29,25.0824,25.28,7374,24.9911011399432,25.1476149634006,24.9411837705813,25.1376712643246,7415.75136534465,0.0,1.0
2025-07-21,25.1564,25.33,25.1564,25.22,2594,25.0147671437442,25.1873897597049,25.0147671437442,25.0780090698681,2608.68714967508,0.0,1.0
2025-07-22,25.5307,25.54,25.18,25.18,21199,25.3869598001618,25.3962074403026,25.0382342735638,25.0382342735638,21319.0280979037,0.0,1.0
2025-07-23,25.7941,25.81,25.63,25.63,38451,25.6488768338257,25.6646873153567,25.4857007319873,25.4857007319873,38668.7084009856,0.0,1.0
2025-07-24,25.64,25.8168,25.638,25.75,50936,25.4956444310634,25.6714490307284,25.4936556912481,25.6050251209002,51224.3980940053,0.0,1.0
2025-07-25,25.7,25.71,25.6599,25.66,5382,25.5553066255198,25.5652503245959,25.5154323922248,25.5155318292155,5412.4727214924,0.0,1.0
2025-07-28,25.55,25.67,25.53,25.614,6426,25.4061511393787,25.5254755282916,25.3862637412265,25.4697908134656,6462.38381796917,0.0,1.0
2025-07-29,25.46,25.56,25.42,25.56,26580,25.316657847694,25.4160948384547,25.2768830513896,25.4160948384547,26730.4951574262,0.0,1.0
2025-07-30,25.308,25.55,25.2,25.55,137854,25.1655136217376,25.4061511393787,25.0581216717159,25.4061511393787,138634.525185547,0.0,1.0
2025-07-31,25.083,25.3,25.083,25.27,3253,24.9417803925258,25.1575586624767,24.9417803925258,25.1277275652485,3271.41838777681,0.0,1.0
2025-08-01,24.89,24.92,24.7895,24.8914,2991,24.7498670003575,24.7796980975858,24.6499328246429,24.7512591182282,3007.93495168781,0.0,1.0
2025-08-04,25.1596,25.19,25.05,25.05,98662,25.0179491274486,25.0481779726399,24.9089661855748,24.9089661855748,99220.6212649355,0.0,1.0
2025-08-05,25.2228,25.25,25.15,25.18,5885,25.0807933056094,25.1078401670963,25.0084031763355,25.0382342735638,5918.32069230449,0.0,1.0
2025-08-06,25.2245,25.28,25.2245,25.28,1737,25.0824837344523,25.1376712643246,25.0824837344523,25.1376712643246,1746.8348415519,0.0,1.0
2025-08-07,25.1442,25.1556,25.14,25.14,962,25.0026358308714,25.0139716478182,24.9984594772595,24.9984594772595,967.446814952748,0.0,1.0
2025-08-08,25.4107,25.4107,25.3586,25.3697,4765,25.2676354112489,25.2676354112489,25.2158287390625,25.226866245037,4791.9792861225,0.0,1.0
2025-08-11,25.3389,25.58,25.3304,25.54,6903,25.1962396518827,25.4359822366069,25.187787507668,25.3962074403026,6942.08457756632,0.0,1.0
2025-08-12,25.7397,25.76,25.7035,25.7035,3539,25.5947831108519,25.6149688199763,25.5587869201965,25.5587869201965,3559.03771114113,0.0,1.0
2025-08-13,26.0984,26.0984,25.92,25.92,4659,25.9514635967108,25.9514635967108,25.7740680051935,25.7740680051935,4685.37911732312,0.0,1.0
2025-08-14,26.08,26.08,25.8511,25.8511,14881,25.9331671904108,25.9331671904108,25.7055559185594,25.7055559185594,14965.2557726734,0.0,1.0
2025-08-15,26.0,26.13,25.98,26.13,11872,25.8536175978022,25.9828856857912,25.83373019965,25.9828856857912,11939.2189055291,0.0,1.0
2025-08-18,25.9966,26.04,25.9966,26.04,2902,25.8502367401163,25.8933923941065,25.8502367401163,25.8933923941065,2918.43103637513,0.0,1.0
2025-08-19,26.08,26.14,25.92,25.92,1359,25.9331671904108,25.9928293848672,25.7740680051935,25.7740680051935,1366.69461696547,0.0,1.0
2025-08-20,26.06,26.1,26.0327,26.05,5963,25.9132797922586,25.9530545885629,25.8861334937809,25.9033360931825,5996.76232594931,0.0,1.0
2025-08-21,26.05,26.08,25.97,26.0115,12679,25.9033360931825,25.9331671904108,25.8237865005739,25.8650528517396,12750.7881151621,0.0,1.0
2025-08-22,26.5433,26.5546,26.5433,26.5546,234,26.3938587686055,26.4050951485614,26.3938587686055,26.4050951485614,235.324900934452,0.0,1.0
2025-08-25,26.41,26.57,26.395,26.57,2156,26.2613092599213,26.4204084451386,26.2463937113072,26.4204084451386,2168.20720690034,0.0,1.0
2025-08-26,26.4286,26.4286,26.37,26.41,2787,26.2798045402028,26.2798045402028,26.221534463617,26.2613092599213,2802.77990984752,0.0,1.0
2025-08-27,26.5381,26.5443,26.425,26.53,2912,26.3886880450859,26.3948531385131,26.2762248085355,26.3806336488343,2928.48765607318,0.0,1.0
2025-08-28,26.4828,26.4828,26.37,26.4,1470,26.3336993891952,26.3336993891952,26.221534463617,26.2513655608453,1478.32309561387,0.0,1.0
2025-08-29,26.5284,26.57,26.48,26.48,3304,26.3790426569821,26.4204084451386,26.3309151534539,26.3309151534539,3322.70714823688,0.0,1.0
2025-09-02,26.4215,26.4215,26.29,26.39,3558,26.2727445138588,26.2727445138588,26.1419848710084,26.2414218617692,3578.14528856744,0.0,1.0
2025-09-03,26.38,26.46,26.27,26.46,6706,26.2314781626931,26.3110277553017,26.1220974728563,26.3110277553017,6743.96916951469,0.0,1.0
2025-09-04,26.5896,26.5896,26.43,26.45,21211,26.4398980953277,26.4398980953277,26.2811966580735,26.3010840562257,21331.0960415413,0.0,1.0
2025-09-05,26.52,26.52,26.4699,26.49,2821,26.3706899497582,26.3706899497582,26.320872017387,26.34085885253,2836.97241682089,0.0,1.0
2025-09-08,26.4263,26.4263,26.3914,26.3914,355,26.2775174894154,26.2775174894154,26.2428139796398,26.2428139796398,357.009999280899,0.0,1.0
2025-09-09,26.4025,26.45,26.39,26.44,503,26.2538514856143,26.3010840562257,26.2414218617692,26.2911403571496,505.847970812091,0.0,1.0
2025-09-10,26.3801,26.42,26.333,26.42,942,26.2315775996839,26.2712529589974,26.1847427770355,26.2712529589974,947.333575556639,0.0,1.0
2025-09-11,26.6932,26.6932,26.52,26.52,118,26.5429148177559,26.5429148177559,26.3706899497582,26.3706899497582,118.668112437031,0.0,1.0
2025-09-12,26.4913,26.64,26.49,26.64,6976,26.3421515334099,26.4900143386711,26.34085885253,26.4900143386711,7015.49790136212,0.0,1.0
2025-09-15,26.396,26.396,26.3899,26.39,931,26.2473880812148,26.2473880812148,26.2413224247784,26.2414218617692,936.271293888783,0.0,1.0
2025-09-16,26.4273,26.4273,26.34,26.34,483,26.278511859323,26.278511859323,26.1917033663888,26.1917033663888,485.734731415984,0.0,1.0
2025-09-17,26.54,26.72,26.49,26.61,5632,26.3905773479104,26.5695639312798,26.34085885253,26.4601832414429,5663.88821394373,0.0,1.0
2025-09-18,26.6724,26.7,26.62,26.7,2999,26.5222319236776,26.5496765331276,26.470126940519,26.5496765331276,3015.98024744625,0.0,1.0
2025-09-19,26.547,26.57,26.5299,26.5299,5614,26.3975379372636,26.4204084451386,26.3805342118435,26.3805342118435,5645.78629848724,0.0,1.0
2025-09-22,26.447,26.52,26.43,26.52,4983,26.2981009465028,26.3706899497582,26.2811966580735,26.3706899497582,5011.21359554007,0.0,1.0
2025-09-23,26.4844,26.585,26.46,26.585,1225,26.3352903810474,26.4353239937527,26.3110277553017,26.4353239937527,1231.93591301155,0.0,1.0
2025-09-24,26.53,26.57,26.5,26.57,7743,26.3806336488343,26.4204084451386,26.350802551606,26.4204084451386,7786.84063220282,0.0,1.0
2025-09-25,26.3463,26.3605,26.3463,26.3605,504,26.1979678968067,26.2120879494948,26.1979678968067,26.2120879494948,506.853632781897,0.0,1.0
2025-09-26,26.5589,26.57,26.475,26.475,4433,26.4093709391641,26.4204084451386,26.3259433039159,26.3259433039159,4458.09951214713,0.0,1.0
2025-09-29,26.52,26.52,26.47,26.51,1857,26.3706899497582,26.3706899497582,26.3209714543778,26.3607462506821,1867.51427792854,0.0,1.0
2025-09-30,26.4219,26.4219,26.4186,26.4186,253,26.4219,26.4219,26.4186,26.4186,253,0.1496,1.0
2025-10-01,26.51,26.54,26.375,26.375,9124,26.51,26.54,26.375,26.375,9124,0.0,1.0
2025-10-02,26.497,26.51,26.38,26.38,943,26.497,26.51,26.38,26.38,943,0.0,1.0
2025-10-03,26.66,26.73,26.59,26.6002,2860,26.66,26.73,26.59,26.6002,2860,0.0,1.0
2025-10-06,26.56,26.65,26.56,26.62,17205,26.56,26.65,26.56,26.62,17205,0.0,1.0
2025-10-07,26.4303,26.46,26.425,26.46,3890,26.4303,26.46,26.425,26.46,3890,0.0,1.0
2025-10-08,26.39,26.45,26.39,26.45,806,26.39,26.45,26.39,26.45,806,0.0,1.0
2025-10-09,26.24,26.41,26.22,26.41,4741,26.24,26.41,26.22,26.41,4741,0.0,1.0
2025-10-10,25.6647,26.28,25.6647,26.28,1719,25.6647,26.28,25.6647,26.28,1719,0.0,1.0
2025-10-13,25.9,25.92,25.83,25.87,2461,25.9,25.92,25.83,25.87,2461,0.0,1.0
2025-10-14,26.1925,26.28,25.88,25.88,2830,26.1925,26.28,25.88,25.88,2830,0.0,1.0
2025-10-15,26.1666,26.36,26.03,26.36,1554,26.1666,26.36,26.03,26.36,1554,0.0,1.0
2025-10-16,25.88,26.16,25.78,26.16,3328,25.88,26.16,25.78,26.16,3328,0.0,1.0
2025-10-17,26.1075,26.115,26.08,26.0803,59159,26.1075,26.115,26.08,26.0803,59159,0.0,1.0
2025-10-20,26.34,26.35,26.2,26.2,13363,26.34,26.35,26.2,26.2,13363,0.0,1.0
2025-10-21,26.48,26.52,26.41,26.43,31403,26.48,26.52,26.41,26.43,31403,0.0,1.0
2025-10-22,26.39,26.53,26.35,26.53,5893,26.39,26.53,26.35,26.53,5893,0.0,1.0
2025-10-23,26.393,26.4401,26.35,26.35,3645,26.393,26.4401,26.35,26.35,3645,0.0,1.0
2025-10-24,26.52,26.58,26.52,26.58,8015,26.52,26.58,26.52,26.58,8015,0.0,1.0
2025-10-27,26.7037,26.7437,26.67,26.7437,3809,26.7037,26.7437,26.67,26.7437,3809,0.0,1.0
2025-10-28,26.585,26.72,26.585,26.66,10596,26.585,26.72,26.585,26.66,10596,0.0,1.0
2025-10-29,26.3882,26.59,26.3827,26.58,9133,26.3882,26.59,26.3827,26.58,9133,0.0,1.0
2025-10-30,26.137,26.35,26.06,26.06,10420,26.137,26.35,26.06,26.06,10420,0.0,1.0
2025-10-31,26.201,26.2212,26.09,26.09,5098,26.201,26.2212,26.09,26.09,5098,0.0,1.0
2025-11-03,26.08,26.08,26.05,26.05,13490,26.08,26.08,26.05,26.05,13490,0.0,1.0
2025-11-04,25.95,26.01,25.95,26.01,8634,25.95,26.01,25.95,26.01,8634,0.0,1.0
2025-11-05,26.13,26.21,25.98,25.98,14885,26.13,26.21,25.98,25.98,14885,0.0,1.0
2025-11-06,26.03,26.17,26.01,26.16,17985,26.03,26.17,26.01,26.16,17985,0.0,1.0
2025-11-07,26.21,26.21,25.99,26.0744,58820,26.21,26.21,25.99,26.0744,58820,0.0,1.0
2025-11-10,26.23,26.25,26.14,26.14,1668,26.23,26.25,26.14,26.14,1668,0.0,1.0
2025-11-11,26.55,26.56,26.31,26.31,10377,26.55,26.56,26.31,26.31,10377,0.0,1.0
2025-11-12,26.68,26.765,26.52,26.52,10663,26.68,26.765,26.52,26.52,10663,0.0,1.0
2025-11-13,26.563,26.88,26.56,26.88,5624,26.563,26.88,26.56,26.88,5624,0.0,1.0
2025-11-14,26.45,26.575,26.45,26.475,3882,26.45,26.575,26.45,26.475,3882,0.0,1.0
2025-11-17,26.14,26.49,26.08,26.43,61382,26.14,26.49,26.08,26.43,61382,0.0,1.0
2025-11-18,26.25,26.32,26.085,26.085,23567,26.25,26.32,26.085,26.085,23567,0.0,1.0
2025-11-19,26.16,26.21,26.1056,26.21,16744,26.16,26.21,26.1056,26.21,16744,0.0,1.0
2025-11-20,25.92,26.4,25.92,26.4,2078,25.92,26.4,25.92,26.4,2078,0.0,1.0
2025-11-21,26.41,26.56,26.0599,26.06,13696,26.41,26.56,26.0599,26.06,13696,0.0,1.0
2025-11-24,26.46,26.56,26.36,26.43,15509,26.46,26.56,26.36,26.43,15509,0.0,1.0
2025-11-25,26.88,26.89,26.72,26.72,14350,26.88,26.89,26.72,26.72,14350,0.0,1.0
2025-11-26,27.01,27.06,26.91,26.91,7015,27.01,27.06,26.91,26.91,7015,0.0,1.0