date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-21,24.88,24.89,24.63,24.85,650965,23.5151188636547,23.524570277989,23.278833505298,23.4867646206519,688748.770265958,0.0,1.0
2025-01-22,24.9,24.95,24.77,24.85,634901,23.5340216923232,23.5812787639946,23.4111533059778,23.4867646206519,671752.372232958,0.0,1.0
2025-01-23,24.89,24.94,24.76,24.89,1016014,23.524570277989,23.5718273496603,23.4017018916435,23.524570277989,1074986.20213528,0.0,1.0
2025-01-24,24.97,25.04,24.88,24.9,437683,23.6001815926631,23.6663414930029,23.5151188636547,23.5340216923232,463087.30579419,0.0,1.0
2025-01-27,25.02,25.05,24.92,24.93,237455,23.6474386643344,23.6757929073372,23.5529245209918,23.562375935326,251237.530809649,0.0,1.0
2025-01-28,24.92,25.03,24.87,24.97,129168,23.5529245209918,23.6568900786687,23.5056674493204,23.6001815926631,136665.260279298,0.0,1.0
2025-01-29,24.87,24.99,24.83,24.95,1066331,23.5056674493204,23.6190844213316,23.4678617919834,23.5812787639946,1128223.73698505,0.0,1.0
2025-01-30,24.8,24.95,24.71,24.81,469494,23.4395075489806,23.5812787639946,23.3544448199722,23.4489589633148,496744.702322314,0.0,1.0
2025-01-31,24.95,25.0,24.735,24.78,2358781,23.5812787639946,23.6285358356659,23.3780733558078,23.420604720312,2495691.03266182,0.0,1.0
2025-02-03,24.84,24.87,24.79,24.85,89964,23.4773132063176,23.5056674493204,23.4300561346463,23.4867646206519,95185.7540239594,0.0,1.0
2025-02-04,24.88,24.905,24.83,24.87,54703,23.5151188636547,23.5387473994904,23.4678617919834,23.5056674493204,57878.1101593153,0.0,1.0
2025-02-05,24.93,24.99,24.87,24.91,61023,23.562375935326,23.6190844213316,23.5056674493204,23.5434731066575,64564.940062737,0.0,1.0
2025-02-06,24.92,25.0,24.92,25.0,33770,23.5529245209918,23.6285358356659,23.5529245209918,23.6285358356659,35730.1021896436,0.0,1.0
2025-02-07,24.9,24.97,24.78,24.93,60491,23.5340216923232,23.6001815926631,23.420604720312,23.562375935326,64002.0613430186,0.0,1.0
2025-02-10,24.79,24.89,24.79,24.865,59396,23.4300561346463,23.524570277989,23.4300561346463,23.5009417421533,62843.5045796883,0.0,1.0
2025-02-11,24.69,24.88,24.66,24.79,41385,23.3355419913036,23.5151188636547,23.3071877483008,23.4300561346463,43787.0973976431,0.0,1.0
2025-02-12,24.69,24.6981,24.56,24.6,9981,23.3355419913036,23.3431976369144,23.2126736049582,23.2504792622952,10560.3242509575,0.0,1.0
2025-02-13,24.79,24.793,24.655,24.7,31109,23.4300561346463,23.4328915589466,23.3024620411337,23.3449934056379,32914.6505483454,0.0,1.0
2025-02-14,24.79,24.88,24.745,24.85,26118,23.4300561346463,23.5151188636547,23.3875247701421,23.4867646206519,27633.9594015136,0.0,1.0
2025-02-18,24.76,24.89,24.75,24.81,12683,23.4017018916435,23.524570277989,23.3922504773092,23.4489589633148,13419.1556432115,0.0,1.0
2025-02-19,24.77,24.85,24.65,24.8,24222,23.4111533059778,23.4867646206519,23.2977363339666,23.4395075489806,25627.9104304871,0.0,1.0
2025-02-20,24.75,24.82,24.6101,24.8,16088,23.3922504773092,23.4584103776491,23.2600251907728,23.4395075489806,17021.7910579505,0.0,1.0
2025-02-21,24.75,24.85,24.72,24.8,22587,23.3922504773092,23.4867646206519,23.3638962343064,23.4395075489806,23898.0106057887,0.0,1.0
2025-02-24,24.82,24.89,24.8,24.86,40959,23.4584103776491,23.524570277989,23.4395075489806,23.4962160349862,43336.3712047858,0.0,1.0
2025-02-25,24.77,24.9,24.71,24.878,31306,23.4111533059778,23.5340216923232,23.3544448199722,23.5132285807878,33123.0849614742,0.0,1.0
2025-02-26,24.8,24.81,24.71,24.81,34212,23.4395075489806,23.4489589633148,23.3544448199722,23.4489589633148,36197.7570658006,0.0,1.0
2025-02-27,24.915,24.94,24.7658,24.81,42329,23.5481988138246,23.5718273496603,23.4071837119574,23.4489589633148,44785.8897123313,0.0,1.0
2025-02-28,24.82,24.95,24.71,24.95,18529,23.4584103776491,23.5812787639946,23.3544448199722,23.5812787639946,19604.4733038764,0.0,1.0
2025-03-03,24.87,24.92,24.8,24.81,42649,23.5056674493204,23.5529245209918,23.4395075489806,23.4489589633148,45124.4633783274,0.0,1.0
2025-03-04,24.82,24.87,24.76,24.8112,46039,23.4584103776491,23.5056674493204,23.4017018916435,23.4500931330349,48711.2281524728,0.0,1.0
2025-03-05,24.79,24.8398,24.7567,24.8398,9434,23.4300561346463,23.4771241780309,23.3985829249132,23.4771241780309,9981.5748906455,0.0,1.0
2025-03-06,24.8,24.82,24.7,24.742,13189,23.4395075489806,23.4584103776491,23.3449934056379,23.3846893458418,13954.5252525677,0.0,1.0
2025-03-07,24.78,24.8,24.6901,24.8,4072,23.420604720312,23.4395075489806,23.335636505447,23.4395075489806,4308.3498997995,0.0,1.0
2025-03-10,24.75,24.78,24.635,24.72,13569,23.3922504773092,23.420604720312,23.2835592124652,23.3638962343064,14356.581480938,0.0,1.0
2025-03-11,24.64,24.75,24.51,24.67,25943,23.2882849196323,23.3922504773092,23.1654165332868,23.3166391626351,27448.801927922,0.0,1.0
2025-03-12,24.63,24.69,24.59,24.66,8526,23.278833505298,23.3355419913036,23.241027847961,23.3071877483008,9020.87211338177,0.0,1.0
2025-03-13,24.6,24.75,24.55,24.69,13482,23.2504792622952,23.3922504773092,23.2032221906239,23.3355419913036,14264.5317654953,0.0,1.0
2025-03-14,24.67,24.8,24.53,24.57,70388,23.3166391626351,23.4395075489806,23.1843193619554,23.2221250192924,74473.5100066521,0.0,1.0
2025-03-17,24.62,24.71,24.6,24.7,19072,23.2693820909638,23.3544448199722,23.2504792622952,23.3449934056379,20178.9904933634,0.0,1.0
2025-03-18,24.62,24.66,24.56,24.66,7774,23.2693820909638,23.3071877483008,23.2126736049582,23.3071877483008,8225.22399829108,0.0,1.0
2025-03-19,24.64,24.6899,24.59,24.64,41746,23.2882849196323,23.3354474771603,23.241027847961,23.2882849196323,44169.0508145948,0.0,1.0
2025-03-20,24.58,24.69,24.54,24.66,29925,23.2315764336267,23.3355419913036,23.1937707762896,23.3071877483008,31661.9279841601,0.0,1.0
2025-03-21,24.61,24.62,24.5252,24.59,35455,23.2599306766295,23.2693820909638,23.1797826830749,23.241027847961,37512.904149654,0.0,1.0
2025-03-24,24.68,24.71,24.608,24.65,28631,23.3260905769694,23.3544448199722,23.2580403937626,23.2977363339666,30292.8207222886,0.0,1.0
2025-03-25,24.63,24.69,24.62,24.6893,19669,23.278833505298,23.3355419913036,23.2693820909638,23.3348803923002,20810.6419889873,0.0,1.0
2025-03-26,24.64,24.71,24.62,24.69,26119,23.2882849196323,23.3544448199722,23.2693820909638,23.3355419913036,27635.0174442198,0.0,1.0
2025-03-27,24.59,24.7,24.53,24.64,31727,23.241027847961,23.3449934056379,23.1843193619554,23.2882849196323,33568.5209408002,0.0,1.0
2025-03-28,24.61,24.78,23.73,24.78,50289,23.2599306766295,23.420604720312,22.4282062152141,23.420604720312,53207.9096539826,0.0,1.0
2025-03-31,24.74,24.75,24.46,24.6,94004,23.382799062975,23.3922504773092,23.1181594616155,23.2504792622952,99460.246557159,0.0,1.0
2025-04-01,24.33,24.35,24.1819,24.32,9823,23.4360945392989,23.455359721822,23.2934358627157,23.4264619480374,10197.671356857,0.46638889,1.0
2025-04-02,24.29,24.37,24.2616,24.36,7890,23.3975641742528,23.474624904345,23.37020761507,23.4649923130835,8190.94238069849,0.0,1.0
2025-04-03,24.16,24.34,23.175,24.24,16397,23.2723404878529,23.4457271305604,22.3235302485923,23.3494012179451,17022.4185318521,0.0,1.0
2025-04-04,23.24,23.84,22.91,23.81,77788,22.3861420917923,22.964097567484,22.0682665801618,22.9351997936994,80755.0096210107,0.0,1.0
2025-04-07,23.11,23.39,22.71,22.8,51862,22.2609184053924,22.5306309607152,21.8756147549313,21.962308076285,53840.1335548525,0.0,1.0
2025-04-08,23.01,23.36,22.84,23.27,92661,22.1645924927771,22.5017331869306,22.0008384413311,22.4150398655769,96195.2993584163,0.0,1.0
2025-04-09,23.77,23.96,22.49,23.08,67011,22.8966694286533,23.0796886626223,21.6636977471776,22.2320206316078,69566.9505542442,0.0,1.0
2025-04-10,23.0,23.77,22.85,23.76,31267,22.1549599015156,22.8966694286533,22.0104710325927,22.8870368373918,32459.5938424968,0.0,1.0
2025-04-11,22.6,23.4499,22.32,23.1,42904,21.7696562510545,22.5883301823718,21.4999436957317,22.2512858141309,44540.4552473369,0.0,1.0
2025-04-14,22.6,23.0,22.4735,22.68,60012,21.7696562510545,22.1549599015156,21.6478039715961,21.8467169811467,62300.99292148,0.0,1.0
2025-04-15,22.46,23.0126,22.41,22.9302,77449,21.6347999733931,22.1670969665051,21.5866370170854,22.0877244145101,80403.079397049,0.0,1.0
2025-04-16,22.57,22.75,22.4618,22.625,37972,21.7407584772699,21.9141451199774,21.6365338398201,21.7937377292083,39420.3376527101,0.0,1.0
2025-04-17,22.53,22.72,22.5,22.71,35622,21.7022281122238,21.8852473461928,21.6733303384392,21.8756147549313,36980.7033568113,0.0,1.0
2025-04-21,22.46,22.543,22.35,22.51,14743,21.6347999733931,21.7147504808637,21.5288414695162,21.6829629297007,15305.3312444408,0.0,1.0
2025-04-22,22.62,22.7699,22.31,22.5,31964,21.7889214335775,21.9333139765878,21.4903111044701,21.6733303384392,33183.1789932379,0.0,1.0
2025-04-23,22.65,22.96,22.5,22.75,111803,21.8178192073621,22.1164295364695,21.6733303384392,21.9141451199774,116067.418376329,0.0,1.0
2025-04-24,22.98,23.2188,22.73,22.73,21931,22.1356947189925,22.3657209983178,21.8948799374543,21.8948799374543,22767.4977631304,0.0,1.0
2025-04-25,23.13,23.2,22.77,23.03,23066,22.2801835879155,22.3476117267462,21.9334103025004,22.1838576753002,23945.7892209368,0.0,1.0
2025-04-28,23.14,23.2399,22.91,23.15,9805,22.289816179177,22.3860457658797,22.0682665801618,22.2994487704385,10178.9847962926,0.0,1.0
2025-04-29,23.3,23.68,23.175,23.19,27017,22.4439376393615,22.8099761072995,22.3235302485923,22.3379791354846,28047.4892648075,0.0,1.0
2025-04-30,23.43,23.47,23.2,23.39,29405,22.5691613257613,22.6076916908074,22.3476117267462,22.5306309607152,30526.5729663422,0.0,1.0
2025-05-01,23.095,23.45,23.0721,23.43,4703,22.2464695185001,22.5884265082844,22.2244108845112,22.5691613257613,4882.38301855831,0.0,1.0
2025-05-02,23.25,23.39,23.06,23.27,19676,22.3957746830538,22.5306309607152,22.2127554490848,22.4150398655769,20426.4869813211,0.0,1.0
2025-05-05,23.34,23.59,22.933,23.22,9059,22.4824680044076,22.7232827859458,22.0904215400634,22.3668769092692,9404.53067512644,0.0,1.0
2025-05-06,23.37,23.525,20.51,20.51,8073,22.5113657781922,22.6606709427458,19.756444677395,19.756444677395,8380.92241310252,0.0,1.0
2025-05-07,23.52,23.5725,23.08,23.23,14614,22.6558546471151,22.7064257512381,22.2320206316078,22.3765095005308,15171.4108937298,0.0,1.0
2025-05-08,23.51,23.75,23.51,23.75,9611,22.6462220558536,22.8774042461302,22.6462220558536,22.8774042461302,9977.58519909926,0.0,1.0
2025-05-09,23.49,23.64,23.385,23.45,8817,22.6269568733305,22.7714457422534,22.5258146650845,22.5884265082844,9153.30024976155,0.0,1.0
2025-05-12,23.58,23.74,23.4,23.45,23621,22.7136501946843,22.8677716548687,22.5402635519767,22.5884265082844,24521.9581716703,0.0,1.0
2025-05-13,23.68,23.75,23.34,23.52,10702,22.8099761072995,22.8774042461302,22.4824680044076,22.6558546471151,11110.1983977485,0.0,1.0
2025-05-14,23.54,23.8,23.44,23.7,16001,22.6751198296381,22.9255672024379,22.5787939170229,22.8292412898226,16611.3141994369,0.0,1.0
2025-05-15,23.6,23.7764,23.6,23.65,14136,22.7329153772073,22.9028342870607,22.7329153772073,22.781078333515,14675.1788965214,0.0,1.0
2025-05-16,23.81,23.93,23.6672,23.7,11125,22.9351997936994,23.0507908888378,22.7976463904848,22.8292412898226,11549.3325710102,0.0,1.0
2025-05-19,23.59,23.77,23.51,23.6,15008,22.7232827859458,22.8966694286533,22.6462220558536,22.7329153772073,15580.4389416379,0.0,1.0
2025-05-20,23.52,23.65,23.51,23.64,6799,22.6558546471151,22.781078333515,22.6462220558536,22.7714457422534,7058.32918204931,0.0,1.0
2025-05-21,23.3,23.6,23.25,23.42,21896,22.4439376393615,22.7329153772073,22.3957746830538,22.5595287344998,22731.1627842553,0.0,1.0
2025-05-22,23.35,23.48,23.25,23.26,9199,22.4921005956691,22.617324282069,22.3957746830538,22.4054072743153,9549.87059062681,0.0,1.0
2025-05-23,23.27,23.4877,23.25,23.35,5302,22.4150398655769,22.6247413773403,22.3957746830538,22.4921005956691,5504.2302284491,0.0,1.0
2025-05-27,23.41,23.5072,23.3,23.3,6337,22.5498961432383,22.6435249303003,22.4439376393615,22.4439376393615,6578.70746089814,0.0,1.0
2025-05-28,23.3,23.4,23.3,23.4,10349,22.4439376393615,22.5402635519767,22.4439376393615,22.5402635519767,10743.7341822368,0.0,1.0
2025-05-29,23.47,23.65,23.3,23.3,9147,22.6076916908074,22.781078333515,22.4439376393615,22.4439376393615,9495.88719344098,0.0,1.0
2025-05-30,23.25,23.6,23.19,23.59,41390,22.3957746830538,22.7329153772073,22.3379791354846,22.7232827859458,42968.707875426,0.0,1.0
2025-06-02,23.4,23.44,23.07,23.258,8582,22.5402635519767,22.5787939170229,22.2223880403463,22.403480756063,8909.33682017169,0.0,1.0
2025-06-03,23.31,23.48,23.26,23.404,20197,22.453570230623,22.617324282069,22.4054072743153,22.5441165884814,20967.3590954331,0.0,1.0
2025-06-04,23.37,23.48,23.31,23.35,18537,22.5113657781922,22.617324282069,22.453570230623,22.4921005956691,19244.0429545004,0.0,1.0
2025-06-05,23.58,23.65,23.5,23.54,9437,22.7136501946843,22.781078333515,22.636589464592,22.6751198296381,9796.94844697739,0.0,1.0
2025-06-06,23.58,23.71,23.36,23.55,12701,22.7136501946843,22.8388738810841,22.5017331869306,22.6847524208997,13185.4447626428,0.0,1.0
2025-06-09,23.685,23.71,23.48,23.58,13325,22.8147924029303,22.8388738810841,22.617324282069,22.7136501946843,13833.2455288729,0.0,1.0
2025-06-10,23.68,23.71,23.52,23.68,5259,22.8099761072995,22.8388738810841,22.6558546471151,22.8099761072995,5459.59011154544,0.0,1.0
2025-06-11,23.56,23.8,23.5301,23.66,11792,22.6943850121612,22.9255672024379,22.6655835642892,22.7907109247765,12241.7734541441,0.0,1.0
2025-06-12,23.81,23.85,23.61,23.73,9956,22.9351997936994,22.9737301587455,22.7425479684688,22.8581390636072,10335.7442765823,0.0,1.0
2025-06-13,23.69,23.81,23.52,23.81,11399,22.8196086985611,22.9351997936994,22.6558546471151,22.9351997936994,11833.7835484895,0.0,1.0
2025-06-16,24.19,24.21,23.58,23.69,20948,23.3012382616375,23.3205034441606,22.7136501946843,22.8196086985611,21747.0039278672,0.0,1.0
2025-06-17,24.09,24.19,23.7968,24.19,25106,23.2049123490222,23.3012382616375,22.9224847732342,23.3012382616375,26063.5994182277,0.0,1.0
2025-06-18,23.86,24.19,23.8,24.01,40559,22.9833627500071,23.3012382616375,22.9255672024379,23.12785161893,42106.0116627059,0.0,1.0
2025-06-20,24.03,24.15,23.86,24.0,10393,23.147116801453,23.2627078965914,22.9833627500071,23.1182190276685,10789.4124413941,0.0,1.0
2025-06-23,24.24,24.38,24.1,24.1,15009,23.3494012179451,23.4842574956065,23.2145449402837,23.2145449402837,15581.4770838915,0.0,1.0
2025-06-24,24.11,24.4,24.05,24.1727,49014,23.2241775315453,23.5035226781296,23.1663819839761,23.284573878755,50883.5044166737,0.0,1.0
2025-06-25,24.11,24.29,24.01,24.19,28771,23.2241775315453,23.3975641742528,23.12785161893,23.3012382616375,29868.3907775762,0.0,1.0
2025-06-26,24.17,24.34,24.01,24.1797,38731,23.2819730791144,23.4457271305604,23.12785161893,23.2913166926381,40208.2876231729,0.0,1.0
2025-06-27,24.46,24.68,24.3,24.31,302469,23.5613182256988,23.7732352334524,23.4071967655143,23.4168293567758,314005.84929626,0.0,1.0
2025-06-30,24.36,24.68,24.24,24.57,355794,23.4649923130835,23.7732352334524,23.3494012179451,23.6672767295756,369364.784968091,0.0,1.0
2025-07-01,24.05,24.29,23.89,23.98,15891,23.6058689602833,23.8414368833797,23.4488236782191,23.5371616493802,16189.9801546392,0.45625,1.0
2025-07-02,24.1,24.26,23.98,24.25,8680,23.6549456109284,23.8119908929927,23.5371616493802,23.8021755628636,8843.30927835052,0.0,1.0
2025-07-03,24.4,24.4414,24.19,24.19,8033,23.9494055147989,23.990040981533,23.7432835820896,23.7432835820896,8184.13634020618,0.0,1.0
2025-07-07,24.17,24.36,23.9901,24.36,14470,23.7236529218315,23.9101441942828,23.5470751328105,23.9101441942828,14742.2448453608,0.0,1.0
2025-07-08,24.19,24.3,24.11,24.11,5413,23.7432835820896,23.8512522135087,23.6647609410574,23.6647609410574,5514.84252577319,0.0,1.0
2025-07-09,24.28,24.39,24.21,24.295,11357,23.8316215532507,23.9395901846699,23.7629142423476,23.8463445484442,11570.6755154639,0.0,1.0
2025-07-10,24.32,24.3999,24.27,24.37,4746,23.8708828737668,23.9493073614976,23.8218062231217,23.9199595244118,4835.29329896906,0.0,1.0
2025-07-11,24.16,24.38,24.13,24.3044,10110,23.7138375917025,23.9297748545409,23.6843916013155,23.8555709587655,10300.2139175258,0.0,1.0
2025-07-14,24.06,24.243,24.03,24.24,12641,23.6156842904123,23.7953048317733,23.5862383000253,23.7923602327346,12878.8332474227,0.0,1.0
2025-07-15,23.97,24.2499,23.94,24.06,44956,23.5273463192512,23.8020774095624,23.4979003288642,23.6156842904123,45801.8216494845,0.0,1.0
2025-07-16,23.95,24.25,23.94,24.01,41387,23.5077156589932,23.8021755628636,23.4979003288642,23.5666076397673,42165.6729381443,0.0,1.0
2025-07-17,24.03,24.25,23.97,23.97,39998,23.5862383000253,23.8021755628636,23.5273463192512,23.5273463192512,40750.5396907216,0.0,1.0
2025-07-18,24.03,24.125,23.97,24.03,12032,23.5862383000253,23.6794839362509,23.5273463192512,23.5862383000253,12258.375257732,0.0,1.0
2025-07-21,23.91,24.3499,23.91,24.3499,20917,23.4684543384771,23.9002307108525,23.4684543384771,23.9002307108525,21310.5414948454,0.0,1.0
2025-07-22,24.08,24.2,23.86,23.87,18851,23.6353149506704,23.7530989122186,23.419377687832,23.429193017961,19205.6708762886,0.0,1.0
2025-07-23,24.13,24.27,23.9911,24.22,6100,23.6843916013155,23.8218062231217,23.5480566658234,23.7727295724766,6214.7680412371,0.0,1.0
2025-07-24,24.13,24.3399,23.99,24.18,13374,23.6843916013155,23.8904153807235,23.5469769795092,23.7334682519605,13625.6242268041,0.0,1.0
2025-07-25,24.06,24.24,23.99,24.24,20461,23.6156842904123,23.7923602327346,23.5469769795092,23.7923602327346,20845.9621134021,0.0,1.0
2025-07-28,24.03,24.2225,24.03,24.07,24105,23.5862383000253,23.7751834050089,23.5862383000253,23.6254996205414,24558.5219072165,0.0,1.0
2025-07-29,23.92,24.1399,23.9,24.12,34933,23.4782696686061,23.6941087781432,23.4586390083481,23.6745762711864,35590.2445876289,0.0,1.0
2025-07-30,23.97,24.08,23.8,23.93,61647,23.5273463192512,23.6353149506704,23.3604857070579,23.4880849987351,62806.8533505155,0.0,1.0
2025-07-31,24.11,24.16,23.9001,23.9001,50217,23.6647609410574,23.7138375917025,23.4587371616494,23.4587371616494,51161.8043814434,0.0,1.0
2025-08-01,24.09,24.3499,23.92,24.19,21982,23.6451302807994,23.9002307108525,23.4782696686061,23.7432835820896,22395.5788659794,0.0,1.0
2025-08-04,24.28,24.45,24.05,24.15,40460,23.8316215532507,23.998482165444,23.6058689602833,23.7040222615735,41221.2319587629,0.0,1.0
2025-08-05,24.2,24.43,24.0,24.33,24362,23.7530989122186,23.9788515051859,23.5567923096383,23.8806982038958,24820.3572164948,0.0,1.0
2025-08-06,24.03,24.135,24.03,24.06,9988,23.5862383000253,23.68929926638,23.5862383000253,23.6156842904123,10175.918556701,0.0,1.0
2025-08-07,23.62,24.155,23.5,24.13,101146,23.1838097647356,23.708929926638,23.0660258031875,23.6843916013155,103049.004639175,0.0,1.0
2025-08-08,23.61,23.68,23.46,23.51,14963,23.1739944346066,23.2427017455097,23.0267644826714,23.0758411333165,15244.5203608248,0.0,1.0
2025-08-11,23.66,23.8499,23.6,23.69,27668,23.2230710852517,23.4094642044017,23.1641791044776,23.2525170756388,28188.5577319588,0.0,1.0
2025-08-12,23.81,23.96,23.69,23.73,33025,23.3703010371869,23.5175309891222,23.2525170756388,23.2917783961548,33646.3466494846,0.0,1.0
2025-08-13,24.1999,24.2,23.8561,23.96,33179,23.7530007589173,23.7530989122186,23.4155497090817,23.5175309891222,33803.2440721649,0.0,1.0
2025-08-14,24.15,24.2,24.09,24.2,5963,23.7040222615735,23.7530989122186,23.6451302807994,23.7530989122186,6075.19046391752,0.0,1.0
2025-08-15,24.07,24.22,24.01,24.11,12128,23.6254996205414,23.7727295724766,23.5666076397673,23.6647609410574,12356.1814432989,0.0,1.0
2025-08-18,24.07,24.25,24.04,24.13,12705,23.6254996205414,23.8021755628636,23.5960536301543,23.6843916013155,12944.037371134,0.0,1.0
2025-08-19,24.28,24.3,24.12,24.18,38941,23.8316215532507,23.8512522135087,23.6745762711864,23.7334682519605,39673.6528350515,0.0,1.0
2025-08-20,24.39,24.39,24.1,24.35,31738,23.9395901846699,23.9395901846699,23.6549456109284,23.9003288641538,32335.1324742268,0.0,1.0
2025-08-21,24.34,24.4,24.01,24.165,9442,23.8905135340248,23.9494055147989,23.5666076397673,23.718745256767,9619.64587628865,0.0,1.0
2025-08-22,24.52,24.65,24.325,24.65,11495,24.0671894763471,24.1947887680243,23.8757905388313,24.1947887680243,11711.2719072165,0.0,1.0
2025-08-25,24.25,24.98,24.25,24.64,18451,23.8021755628636,24.5186946622818,23.8021755628636,24.1849734378953,18798.1451030928,0.0,1.0
2025-08-26,24.45,24.54,24.2001,24.29,15435,23.998482165444,24.0868201366051,23.7531970655199,23.8414368833797,15725.4007731959,0.0,1.0
2025-08-27,24.27,24.54,24.21,24.5,19627,23.8218062231217,24.0868201366051,23.7629142423476,24.047558816089,19996.2708762886,0.0,1.0
2025-08-28,24.32,24.53,24.3,24.43,4023,23.8708828737668,24.0770048064761,23.8512522135087,23.9788515051859,4098.69046391752,0.0,1.0
2025-08-29,24.07,24.48,23.99,24.22,28679,23.6254996205414,24.027928155831,23.5469769795092,23.7727295724766,29218.5791237113,0.0,1.0
2025-09-02,24.25,24.25,23.99,24.07,8553,23.8021755628636,23.8021755628636,23.5469769795092,23.6254996205414,8713.91984536084,0.0,1.0
2025-09-03,24.04,24.39,23.96,24.2,39566,23.5960536301543,23.9395901846699,23.5175309891222,23.7530989122186,40310.4118556701,0.0,1.0
2025-09-04,23.98,24.22,23.975,24.06,40850,23.5371616493802,23.7727295724766,23.5322539843157,23.6156842904123,41618.5695876289,0.0,1.0
2025-09-05,24.2,24.27,24.08,24.08,18738,23.7530989122186,23.8218062231217,23.6353149506704,23.6353149506704,19090.5448453608,0.0,1.0
2025-09-08,24.18,24.4,24.12,24.4,27149,23.7334682519605,23.9494055147989,23.6745762711864,23.9494055147989,27659.7930412372,0.0,1.0
2025-09-09,24.1,24.275,24.03,24.21,24324,23.6549456109284,23.8267138881862,23.5862383000253,23.7629142423476,24781.6422680412,0.0,1.0
2025-09-10,24.25,24.38,24.1201,24.35,19780,23.8021755628636,23.9297748545409,23.6746744244877,23.9003288641538,20152.1494845361,0.0,1.0
2025-09-11,24.39,24.5,24.2601,24.4,30415,23.9395901846699,24.047558816089,23.812089046294,23.9494055147989,30987.2409793814,0.0,1.0
2025-09-12,24.44,24.49,24.2601,24.39,13184,23.988666835315,24.03774348596,23.812089046294,23.9395901846699,13432.0494845361,0.0,1.0
2025-09-15,24.48,24.62,24.375,24.49,13691,24.027928155831,24.1653427776372,23.9248671894763,24.03774348596,13948.5884020619,0.0,1.0
2025-09-16,24.67,24.7,24.4679,24.5,9803,24.2144194282823,24.2438654186694,24.0160516063749,24.047558816089,9987.43788659795,0.0,1.0
2025-09-17,24.64,24.75,24.61,24.73,9234,24.1849734378953,24.2929420693144,24.1555274475082,24.2733114090564,9407.73247422679,0.0,1.0
2025-09-18,24.65,24.73,24.6,24.73,28136,24.1947887680243,24.2733114090564,24.1457121173792,24.2733114090564,28665.3628865979,0.0,1.0
2025-09-19,24.5,24.65,24.24,24.65,27021,24.047558816089,24.1947887680243,23.7923602327346,24.1947887680243,27529.3847938145,0.0,1.0
2025-09-22,24.62,24.71,24.59,24.6,23890,24.1653427776372,24.2536807487984,24.1358967872502,24.1457121173792,24339.4768041238,0.0,1.0
2025-09-23,24.65,24.69,24.6,24.69,8629,24.1947887680243,24.2340500885404,24.1457121173792,24.2340500885404,8791.34974226804,0.0,1.0
2025-09-24,24.67,24.7398,24.66,24.71,6742,24.2144194282823,24.2829304325828,24.2046040981533,24.2536807487984,6868.8469072165,0.0,1.0
2025-09-25,24.4,24.74,24.23,24.74,15167,23.9494055147989,24.2831267391854,23.7825449026056,24.2831267391854,15452.3585051546,0.0,1.0
2025-09-26,24.47,24.79,24.385,24.58,7399,24.018112825702,24.3322033898305,23.9346825196054,24.1260814571212,7538.20798969072,0.0,1.0
2025-09-29,24.49,24.73,24.32,24.58,31572,24.03774348596,24.2733114090564,23.8708828737668,24.1260814571212,32166.0092783506,0.0,1.0
2025-09-30,24.48,24.6,24.1,24.6,60338,24.027928155831,24.1457121173792,23.6549456109284,24.1457121173792,61473.225257732,0.0,1.0
2025-10-01,24.25,24.34,24.04,24.1,23488,24.25,24.34,24.04,24.1,23488,0.45625,1.0
2025-10-02,24.27,24.27,24.1,24.2222,9952,24.27,24.27,24.1,24.2222,9952,0.0,1.0
2025-10-03,24.25,24.29,24.15,24.2742,8059,24.25,24.29,24.15,24.2742,8059,0.0,1.0
2025-10-06,24.32,24.33,24.19,24.245,7793,24.32,24.33,24.19,24.245,7793,0.0,1.0
2025-10-07,24.23,24.33,24.195,24.33,6709,24.23,24.33,24.195,24.33,6709,0.0,1.0
2025-10-08,24.19,24.3625,24.17,24.35,55332,24.19,24.3625,24.17,24.35,55332,0.0,1.0
2025-10-09,24.23,24.31,24.18,24.22,9330,24.23,24.31,24.18,24.22,9330,0.0,1.0
2025-10-10,23.835,24.3,23.78,24.3,13867,23.835,24.3,23.78,24.3,13867,0.0,1.0
2025-10-13,24.075,24.075,23.85,24.05,31077,24.075,24.075,23.85,24.05,31077,0.0,1.0
2025-10-14,23.97,24.09,23.86,24.09,9079,23.97,24.09,23.86,24.09,9079,0.0,1.0
2025-10-15,23.9404,24.08,23.94,24.05,5756,23.9404,24.08,23.94,24.05,5756,0.0,1.0
2025-10-16,23.85,24.1,23.72,24.1,28627,23.85,24.1,23.72,24.1,28627,0.0,1.0
2025-10-17,24.01,24.01,23.82,23.97,41012,24.01,24.01,23.82,23.97,41012,0.0,1.0
2025-10-20,24.36,24.36,24.05,24.06,23173,24.36,24.36,24.05,24.06,23173,0.0,1.0
2025-10-21,24.405,24.44,24.36,24.4,12873,24.405,24.44,24.36,24.4,12873,0.0,1.0
2025-10-22,24.44,24.44,24.36,24.44,8538,24.44,24.44,24.36,24.44,8538,0.0,1.0
2025-10-23,24.12,24.4783,24.0,24.44,14801,24.12,24.4783,24.0,24.44,14801,0.0,1.0
2025-10-24,24.23,24.3263,24.17,24.18,9878,24.23,24.3263,24.17,24.18,9878,0.0,1.0
2025-10-27,24.48,24.48,24.3078,24.38,9091,24.48,24.48,24.3078,24.38,9091,0.0,1.0
2025-10-28,24.38,24.48,24.25,24.48,11410,24.38,24.48,24.25,24.48,11410,0.0,1.0
2025-10-29,24.45,24.47,24.31,24.47,5769,24.45,24.47,24.31,24.47,5769,0.0,1.0
2025-10-30,24.32,24.46,24.23,24.46,9562,24.32,24.46,24.23,24.46,9562,0.0,1.0
2025-10-31,24.11,24.41,24.02,24.41,17975,24.11,24.41,24.02,24.41,17975,0.0,1.0
2025-11-03,23.72,24.35,23.69,24.35,45994,23.72,24.35,23.69,24.35,45994,0.0,1.0
2025-11-04,23.46,23.81,23.2,23.66,55827,23.46,23.81,23.2,23.66,55827,0.0,1.0
2025-11-05,23.54,23.6748,23.48,23.55,17251,23.54,23.6748,23.48,23.55,17251,0.0,1.0
2025-11-06,23.68,23.76,23.545,23.58,22725,23.68,23.76,23.545,23.58,22725,0.0,1.0
2025-11-07,23.67,23.74,23.59,23.74,13156,23.67,23.74,23.59,23.74,13156,0.0,1.0
2025-11-10,23.86,24.0,23.63,23.79,24757,23.86,24.0,23.63,23.79,24757,0.0,1.0
2025-11-11,24.05,24.1,23.945,23.98,11124,24.05,24.1,23.945,23.98,11124,0.0,1.0
2025-11-12,23.78,24.0999,23.54,24.06,37311,23.78,24.0999,23.54,24.06,37311,0.0,1.0
2025-11-13,23.51,23.82,23.48,23.82,48182,23.51,23.82,23.48,23.82,48182,0.0,1.0
2025-11-14,23.59,23.75,23.48,23.48,17449,23.59,23.75,23.48,23.48,17449,0.0,1.0
2025-11-17,23.58,23.7,23.51,23.68,50922,23.58,23.7,23.51,23.68,50922,0.0,1.0
2025-11-18,23.59,23.64,23.48,23.6,40429,23.59,23.64,23.48,23.6,40429,0.0,1.0
2025-11-19,23.42,23.65,23.42,23.65,12544,23.42,23.65,23.42,23.65,12544,0.0,1.0
2025-11-20,23.3,23.59,23.26,23.48,26707,23.3,23.59,23.26,23.48,26707,0.0,1.0
2025-11-21,23.31,23.4,23.02,23.27,37890,23.31,23.4,23.02,23.27,37890,0.0,1.0
2025-11-24,23.21,23.325,23.12,23.32,24823,23.21,23.325,23.12,23.32,24823,0.0,1.0
2025-11-25,23.18,23.33,23.16,23.31,86570,23.18,23.33,23.16,23.31,86570,0.0,1.0
2025-11-26,23.23,23.3205,23.21,23.26,23713,23.23,23.3205,23.21,23.26,23713,0.0,1.0