date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-30,25.18,25.3,25.1,25.3,18601,23.5809901883404,23.693369807983,23.506070441912,23.693369807983,19862.3202952515,0.0,1.0
2025-01-31,25.17,25.23,25.08,25.23,13715,23.5716252200369,23.6278150298582,23.4873405053049,23.6278150298582,14645.0041852252,0.0,1.0
2025-02-03,25.15,25.18,25.1,25.14,4718,23.5528952834298,23.5809901883404,23.506070441912,23.5435303151262,5037.9241520884,0.0,1.0
2025-02-04,25.1899,25.21,25.1,25.204,23675,23.5902615069609,23.6090850932511,23.506070441912,23.6034661122689,25280.3845486845,0.0,1.0
2025-02-05,25.19,25.23,25.13,25.14,10538,23.590355156644,23.6278150298582,23.5341653468227,23.5435303151262,11252.5741235073,0.0,1.0
2025-02-06,25.19,25.2,25.19,25.2,1044,23.590355156644,23.5997201249475,23.590355156644,23.5997201249475,1114.79288147102,0.0,1.0
2025-02-07,25.17,25.1993,25.13,25.1993,10581,23.5716252200369,23.5990645771663,23.5341653468227,23.5990645771663,11298.4899222652,0.0,1.0
2025-02-10,25.29,25.29,25.14,25.15,8641,23.6840048396795,23.6840048396795,23.5435303151262,23.5528952834298,9226.93993179226,0.0,1.0
2025-02-11,25.12,25.16,25.1,25.16,20650,23.5248003785191,23.5622602517333,23.506070441912,23.5622602517333,22050.2614965294,0.0,1.0
2025-02-12,25.1,25.21,25.08,25.1,20177,23.506070441912,23.6090850932511,23.4873405053049,23.506070441912,21545.1877101924,0.0,1.0
2025-02-13,25.1,25.15,25.08,25.1,8277,23.506070441912,23.5528952834298,23.4873405053049,23.506070441912,8838.25735626024,0.0,1.0
2025-02-14,25.15,25.15,25.1,25.1,1750,23.5528952834298,23.5528952834298,23.506070441912,23.506070441912,1868.66622851944,0.0,1.0
2025-02-18,25.18,25.2493,25.121,25.205,3062,23.5809901883404,23.645889418684,23.5257368753495,23.6044026090993,3269.6319952723,0.0,1.0
2025-02-19,25.1499,25.15,25.12,25.15,9952,23.5528016337467,23.5528952834298,23.5248003785191,23.5528952834298,10626.8378892717,0.0,1.0
2025-02-20,25.22,25.27,25.14,25.26,7939,23.6184500615546,23.6652749030724,23.5435303151262,23.6559099347688,8477.33782183763,0.0,1.0
2025-02-21,25.25,25.2999,25.19,25.27,1530,23.6465449664653,23.6932761583,23.590355156644,23.6652749030724,1633.74818836271,0.0,1.0
2025-02-24,25.29,25.39,25.25,25.25,5262,23.6840048396795,23.777654522715,23.6465449664653,23.6465449664653,5618.81239683959,0.0,1.0
2025-02-25,25.33,25.41,25.25,25.41,3162,23.7214647128937,23.7963844593221,23.6465449664653,23.7963844593221,3376.41292261626,0.0,1.0
2025-02-26,25.2,25.34,25.16,25.33,8962,23.5997201249475,23.7308296811972,23.5622602517333,23.7214647128937,9569.70670856642,0.0,1.0
2025-02-27,25.275,25.505,25.2,25.2,8417,23.6699573872242,23.8853516582058,23.5997201249475,23.5997201249475,8987.75065454176,0.0,1.0
2025-02-28,25.25,25.26,24.98,25.26,17210,23.6465449664653,23.6559099347688,23.3936908222694,23.6559099347688,18376.9975958969,0.0,1.0
2025-03-03,25.35,25.35,25.31,25.31,2983,23.7401946495008,23.7401946495008,23.7027347762866,23.7027347762866,3185.27506267056,0.0,1.0
2025-03-04,25.08,25.3,25.0,25.3,28720,23.4873405053049,23.693369807983,23.4124207588765,23.693369807983,30667.4823331876,0.0,1.0
2025-03-05,25.2,25.22,25.12,25.15,4968,23.5997201249475,23.6184500615546,23.5248003785191,23.5528952834298,5304.87647044833,0.0,1.0
2025-03-06,25.12,25.23,25.105,25.21,4515,23.5248003785191,23.6278150298582,23.5107529260638,23.6090850932511,4821.15886958016,0.0,1.0
2025-03-07,25.09,25.15,25.09,25.12,17602,23.4967054736085,23.5528952834298,23.4967054736085,23.5248003785191,18795.5788310852,0.0,1.0
2025-03-10,25.15,25.27,25.12,25.12,9453,23.5528952834298,23.6652749030724,23.5248003785191,23.5248003785191,10094.0010618253,0.0,1.0
2025-03-11,25.18,25.25,25.18,25.18,673,23.5809901883404,23.6465449664653,23.5809901883404,23.5809901883404,718.635641024905,0.0,1.0
2025-03-12,25.21,25.4338,25.1,25.25,11891,23.6090850932511,23.8186730838845,23.506070441912,23.6465449664653,12697.3200704712,0.0,1.0
2025-03-13,25.1301,25.25,25.06,25.17,12320,23.5342589965057,23.6465449664653,23.4686105686978,23.5716252200369,13155.4102487769,0.0,1.0
2025-03-14,24.64,24.8,24.5,24.72,14384,23.5322305724661,23.6850372644951,23.3985247169407,23.6086339184806,15061.1204878594,0.48793403,1.0
2025-03-17,24.46,24.75,24.38,24.64,36152,23.3603230439334,23.637285173236,23.2839196979189,23.5322305724661,37853.8395353931,0.0,1.0
2025-03-18,24.37,24.5,24.25,24.48,49810,23.2743692796671,23.3985247169407,23.1597642606454,23.3794238804371,52154.7838918436,0.0,1.0
2025-03-19,24.3,24.67,24.25,24.5,77757,23.2075163519044,23.5608818272215,23.1597642606454,23.3985247169407,81417.3766528424,0.0,1.0
2025-03-20,24.29,24.4,24.27,24.4,29943,23.1979659336526,23.3030205344226,23.178865097149,23.3030205344226,31352.5535850928,0.0,1.0
2025-03-21,24.305,24.4,24.29,24.35,24340,23.2122915610303,23.3030205344226,23.1979659336526,23.2552684431635,25485.7948188611,0.0,1.0
2025-03-24,24.3,24.38,24.2902,24.35,18639,23.2075163519044,23.2839196979189,23.1981569420177,23.2552684431635,19516.4227456349,0.0,1.0
2025-03-25,24.26,24.3495,24.25,24.33,10873,23.1693146788972,23.2547909222509,23.1597642606454,23.2361676066599,11384.8417035939,0.0,1.0
2025-03-26,24.21,24.35,24.18,24.3,45847,23.1215625876381,23.2552684431635,23.0929113328827,23.2075163519044,48005.2274059296,0.0,1.0
2025-03-27,24.25,24.29,24.2201,24.27,9808,23.1597642606454,23.1979659336526,23.1312085100725,23.178865097149,10269.7072959486,0.0,1.0
2025-03-28,24.2,24.395,24.2,24.36,16638,23.1120121693863,23.2982453252967,23.1120121693863,23.2648188614153,17421.226548735,0.0,1.0
2025-03-31,24.25,24.45,24.24,24.45,50992,23.1597642606454,23.3507726256816,23.1502138423936,23.3507726256816,53392.4260231456,0.0,1.0
2025-04-01,24.45,24.55,24.2499,24.25,40242,23.3507726256816,23.4462768081997,23.1596687564629,23.1597642606454,42136.3744905756,0.0,1.0
2025-04-02,24.3,24.55,24.27,24.48,83476,23.2075163519044,23.4462768081997,23.178865097149,23.3794238804371,87405.5960681697,0.0,1.0
2025-04-03,23.725,24.428,23.0,24.19,386552,22.6583673024252,23.3297617055276,21.9659619791688,23.1024617511345,404748.765769121,0.0,1.0
2025-04-04,23.5,23.86,23.45,23.78,70189,22.4434828917594,22.7872979488247,22.3957308005004,22.7108946028102,73493.1163739131,0.0,1.0
2025-04-07,23.39,23.6,23.01,23.25,55139,22.3384282909895,22.5389870742776,21.9755123974206,22.2047224354641,57734.6442283148,0.0,1.0
2025-04-08,22.9999,23.85,22.91,23.55,105913,21.9658664749863,22.7777475305729,21.8800082149025,22.4912349830185,110898.807997125,0.0,1.0
2025-04-09,23.52,23.7,22.7,22.99,65563,22.4625837282631,22.6344912567957,21.6794494316144,21.956411560917,68649.3494539436,0.0,1.0
2025-04-10,23.33,23.52,23.29,23.52,26402,22.2811257814786,22.4625837282631,22.2429241084714,22.4625837282631,27644.8625639922,0.0,1.0
2025-04-11,23.22,23.375,23.0991,23.375,38556,22.1760711807087,22.3241026636118,22.0606066240443,22.3241026636118,40371.006780444,0.0,1.0
2025-04-14,23.5,23.64,23.25,23.25,49978,22.4434828917594,22.5771887472848,22.2047224354641,22.2047224354641,52330.69241812,0.0,1.0
2025-04-15,23.52,23.725,23.41,23.55,51212,22.4625837282631,22.6583673024252,22.3575291274931,22.4912349830185,53622.7824266028,0.0,1.0
2025-04-16,23.4752,23.62,23.12,23.62,65842,22.4197978544949,22.5580879107812,22.0805669981906,22.5580879107812,68941.4832565101,0.0,1.0
2025-04-17,23.5,23.6,23.2034,23.2034,20724,22.4434828917594,22.5389870742776,22.1602174864107,22.1602174864107,21699.5732056729,0.0,1.0
2025-04-21,23.28,23.63,23.28,23.57,37510,22.2333736902196,22.567638329033,22.2333736902196,22.5103358195221,39275.7667894609,0.0,1.0
2025-04-22,23.64,23.75,23.44,23.44,31635,22.5771887472848,22.6822433480547,22.3861803822486,22.3861803822486,33124.2037425912,0.0,1.0
2025-04-23,24.0699,24.2165,23.75,23.75,26544,22.9877612279302,23.1277703595018,22.6822433480547,22.6822433480547,27793.5471516783,0.0,1.0
2025-04-24,24.0899,24.28,23.96,24.07,50536,23.0068620644339,23.1884155154008,22.8828021313428,22.9878567321127,52914.9600232523,0.0,1.0
2025-04-25,24.3,24.395,24.04,24.08,18664,23.2075163519044,23.2982453252967,22.9592054773573,22.9974071503646,19542.5996096641,0.0,1.0
2025-04-28,24.69,24.7,24.4,24.4,20458,23.5799826637251,23.5895330819769,23.3030205344226,23.3030205344226,21421.0513724018,0.0,1.0
2025-04-29,24.65,24.83,24.42,24.66,23151,23.5417809907179,23.7136885192505,23.3221213709262,23.5513314089697,24240.8231656307,0.0,1.0
2025-04-30,24.6,24.6801,24.4854,24.58,12965,23.4940288994588,23.5705277496558,23.384581106293,23.4749280629552,13575.3216855602,0.0,1.0
2025-05-01,24.6,24.78,24.5928,24.6735,130819,23.4940288994588,23.6659364279914,23.4871525983175,23.5642244736096,136977.247017608,0.0,1.0
2025-05-02,24.62,24.8,24.62,24.65,35764,23.5131297359624,23.6850372644951,23.5131297359624,23.5417809907179,37447.5746056594,0.0,1.0
2025-05-05,24.35,24.62,24.35,24.62,29063,23.2552684431635,23.5131297359624,23.2552684431635,23.5131297359624,30431.1279712638,0.0,1.0
2025-05-06,24.26,24.84,24.25,24.58,26858,23.1693146788972,23.7232389375023,23.1597642606454,23.4749280629552,28122.3285638854,0.0,1.0
2025-05-07,24.5,24.77,24.33,24.4,14186,23.3985247169407,23.6563860097396,23.2361676066599,23.3030205344226,14853.7997247479,0.0,1.0
2025-05-08,24.32,24.6,24.28,24.42,16946,23.2266171884081,23.4940288994588,23.1884155154008,23.3221213709262,17743.7255135752,0.0,1.0
2025-05-09,24.38,24.49,24.32,24.49,25381,23.2839196979189,23.3889742986889,23.2266171884081,23.3889742986889,26575.7994370384,0.0,1.0
2025-05-12,24.36,24.66,24.24,24.66,24754,23.2648188614153,23.5513314089697,23.1502138423936,23.5513314089697,25919.2836871852,0.0,1.0
2025-05-13,24.11,24.375,23.81,24.24,70421,23.02605840512,23.279144488793,22.7395458575656,23.1502138423936,73736.0376721042,0.0,1.0
2025-05-14,24.1,24.17,23.98,24.11,27890,23.0165079868682,23.0833609146309,22.9019029678464,23.02605840512,29202.9095110121,0.0,1.0
2025-05-15,24.14,24.22,24.06,24.18,32470,23.0547096598754,23.1311130058899,22.9783063138609,23.0929113328827,33998.5110011677,0.0,1.0
2025-05-16,24.2439,24.33,24.16,24.16,24568,23.1539385055118,23.2361676066599,23.0738104963791,23.0738104963791,25724.5278188077,0.0,1.0
2025-05-19,24.37,24.43,24.2415,24.325,21348,23.2743692796671,23.331671789178,23.1516464051313,23.231392397534,22352.9477318425,0.0,1.0
2025-05-20,24.4,24.43,24.37,24.38,14672,23.3030205344226,23.331671789178,23.2743692796671,23.2839196979189,15362.6779614761,0.0,1.0
2025-05-21,24.22,24.45,24.22,24.4,24934,23.1311130058899,23.3507726256816,23.1311130058899,23.3030205344226,26107.7571081957,0.0,1.0
2025-05-22,24.22,24.36,24.22,24.292,16814,23.1311130058899,23.2648188614153,23.1311130058899,23.199876017303,17605.5116715009,0.0,1.0
2025-05-23,24.24,24.42,24.22,24.25,8472,23.1502138423936,23.3221213709262,23.1311130058899,23.1597642606454,8870.81568222641,0.0,1.0
2025-05-27,24.28,24.42,24.25,24.25,6045,23.1884155154008,23.3221213709262,23.1597642606454,23.1597642606454,6329.5657222685,0.0,1.0
2025-05-28,24.27,24.39,24.25,24.32,6169,23.178865097149,23.2934701161707,23.1597642606454,23.2266171884081,6459.40296785349,0.0,1.0
2025-05-29,24.45,24.5,24.36,24.42,9433,23.3507726256816,23.3985247169407,23.2648188614153,23.3221213709262,9877.05433551014,0.0,1.0
2025-05-30,24.52,24.55,24.34,24.38,10676,23.4176255534443,23.4462768081997,23.2457180249117,23.2839196979189,11178.5680150436,0.0,1.0
2025-06-02,24.48,24.55,24.41,24.55,5739,23.3794238804371,23.4462768081997,23.3125709526744,23.4462768081997,6009.16090655068,0.0,1.0
2025-06-03,24.43,24.5796,24.3,24.53,18896,23.331671789178,23.4745460462251,23.2075163519044,23.4271759716961,19785.5209078553,0.0,1.0
2025-06-04,24.5,24.59,24.5,24.52,8794,23.3985247169407,23.484478481207,23.3985247169407,23.4176255534443,9207.97369092294,0.0,1.0
2025-06-05,24.4,24.47,24.38,24.45,26465,23.3030205344226,23.3698734621852,23.2839196979189,23.3507726256816,27710.8282613458,0.0,1.0
2025-06-06,24.44,24.54,24.4,24.45,32597,23.3412222074298,23.4367263899479,23.3030205344226,23.3507726256816,34131.4894704361,0.0,1.0
2025-06-09,24.67,24.69,24.4827,24.49,14442,23.5608818272215,23.5799826637251,23.3820024933651,23.3889742986889,15121.8508124072,0.0,1.0
2025-06-10,24.68,24.7,24.65,24.65,28557,23.5704322454733,23.5895330819769,23.5417809907179,23.5417809907179,29901.3082433121,0.0,1.0
2025-06-11,24.67,24.75,24.65,24.7,23578,23.5608818272215,23.637285173236,23.5417809907179,23.5895330819769,24687.9240032501,0.0,1.0
2025-06-12,24.69,24.72,24.57,24.69,17614,23.5799826637251,23.6086339184806,23.4653776447034,23.5799826637251,18443.1713204363,0.0,1.0
2025-06-13,24.19,24.29,24.18,24.27,10701,23.6471340420582,23.744889866953,23.6373584595687,23.725338701974,10946.6622694997,0.5703125,1.0
2025-06-16,24.12,24.2954,24.05,24.225,17646,23.5787049646318,23.7501686814973,23.5102758872054,23.6813485807714,18051.0982532092,0.0,1.0
2025-06-17,24.08,24.305,24.05,24.25,16663,23.5396026346739,23.7595532406872,23.5102758872054,23.7057875369951,17045.5315761773,0.0,1.0
2025-06-18,24.0862,24.3,24.04,24.1,8827,23.5456634958174,23.7546654494425,23.5005003047159,23.5591537996528,9029.64095438497,0.0,1.0
2025-06-20,24.24,24.25,24.14,24.14,8578,23.6960119545056,23.7057875369951,23.5982561296108,23.5982561296108,8774.92467505544,0.0,1.0
2025-06-23,24.24,24.28,24.2,24.26,5414,23.6960119545056,23.7351142844635,23.6569096245477,23.7155631194846,5538.2889007636,0.0,1.0
2025-06-24,24.3499,24.36,24.27,24.28,9068,23.803445606065,23.8133189443794,23.725338701974,23.7351142844635,9276.17357815374,0.0,1.0
2025-06-25,24.3,24.38,24.25,24.3,3057,23.7546654494425,23.8328701093583,23.7057875369951,23.7546654494425,3127.1793811663,0.0,1.0
2025-06-26,24.4001,24.43,24.33,24.348,8160,23.8525190301622,23.8817480218058,23.7839921969109,23.801588245392,8347.32867200425,0.0,1.0
2025-06-27,24.46,24.4977,24.43,24.45,8588,23.9110747692742,23.9479287152596,23.8817480218058,23.9012991867847,8785.15424450644,0.0,1.0
2025-06-30,24.02,24.48,24.01,24.48,36339,23.480949139737,23.9306259342532,23.4711735572475,23.9306259342532,37173.2324279365,0.0,1.0
2025-07-01,23.99,24.2002,23.95,24.15,58903,23.4516223922685,23.6571051361975,23.4125200623106,23.6080317121002,60255.2329371406,0.0,1.0
2025-07-02,24.11,24.19,24.0,24.0,34354,23.5689293821423,23.6471340420582,23.461397974758,23.461397974758,35142.662891916,0.0,1.0
2025-07-03,24.17,24.18,24.15,24.17,3580,23.6275828770792,23.6373584595687,23.6080317121002,23.6275828770792,3662.18586345285,0.0,1.0
2025-07-07,24.24,24.29,24.14,24.2,17513,23.6960119545056,23.744889866953,23.5982561296108,23.6569096245477,17915.0449795111,0.0,1.0
2025-07-08,24.2,24.329,24.19,24.2311,13420,23.6569096245477,23.783014638662,23.6471340420582,23.68731168609,13728.0822032227,0.0,1.0
2025-07-09,24.19,24.4,24.1482,24.22,49445,23.6471340420582,23.8524212743373,23.6062721072521,23.6764607895266,50580.1061503983,0.0,1.0
2025-07-10,24.27,24.39,24.21,24.25,41554,23.725338701974,23.8426456918478,23.6666852070371,23.7057875369951,42507.9528966256,0.0,1.0
2025-07-11,24.23,24.33,24.23,24.26,32569,23.6862363720161,23.7839921969109,23.6862363720161,23.7155631194846,33316.684744915,0.0,1.0
2025-07-14,24.24,24.29,24.16,24.2,52318,23.6960119545056,23.744889866953,23.6178072945897,23.6569096245477,53519.0614536664,0.0,1.0
2025-07-15,24.24,24.3,24.22,24.3,18611,23.6960119545056,23.7546654494425,23.6764607895266,23.7546654494425,19038.2517052293,0.0,1.0
2025-07-16,24.24,24.2982,24.16,24.16,19129,23.6960119545056,23.7529058445944,23.6178072945897,23.6178072945897,19568.1434027903,0.0,1.0
2025-07-17,24.28,24.36,24.22,24.24,25984,23.7351142844635,23.8133189443794,23.6764607895266,23.6960119545056,26580.513261441,0.0,1.0
2025-07-18,24.25,24.3,24.24,24.25,20704,23.7057875369951,23.7546654494425,23.6960119545056,23.7057875369951,21179.3005913206,0.0,1.0
2025-07-21,24.22,24.2825,24.2,24.25,30869,23.6764607895266,23.7375581800859,23.6569096245477,23.7057875369951,31577.6579382475,0.0,1.0
2025-07-22,24.19,24.35,24.18,24.22,35864,23.6471340420582,23.8035433618899,23.6373584595687,23.6764607895266,36687.3278790147,0.0,1.0
2025-07-23,24.39,24.48,24.2,24.2,49098,23.8426456918478,23.9306259342532,23.6569096245477,23.6569096245477,50225.1400904492,0.0,1.0
2025-07-24,24.3,24.49,24.28,24.49,25999,23.7546654494425,23.9404015167427,23.7351142844635,23.9404015167427,26595.8576156175,0.0,1.0
2025-07-25,24.24,24.32,24.24,24.29,29805,23.6960119545056,23.7742166144215,23.6960119545056,23.744889866953,30489.2317486626,0.0,1.0
2025-07-28,24.24,24.32,24.24,24.31,10171,23.6960119545056,23.7742166144215,23.6960119545056,23.764441031932,10404.4950885975,0.0,1.0
2025-07-29,24.36,24.38,24.3,24.31,7855,23.8133189443794,23.8328701093583,23.7546654494425,23.764441031932,8035.32680374918,0.0,1.0
2025-07-30,24.34,24.3756,24.3,24.33,31752,23.7937677794004,23.828568853063,23.7546654494425,23.7839921969109,32480.9289207695,0.0,1.0
2025-07-31,24.4,24.405,24.33,24.33,22863,23.8524212743373,23.8573090655821,23.7839921969109,23.7839921969109,23387.8646357884,0.0,1.0
2025-08-01,24.37,24.47,24.321,24.37,28071,23.8230945268689,23.9208503517637,23.7751941726704,23.8230945268689,28715.4244058616,0.0,1.0
2025-08-04,24.51,24.51,24.35,24.35,8746,23.9599526817216,23.9599526817216,23.8035433618899,23.8035433618899,8946.78144183201,0.0,1.0
2025-08-05,24.615,24.686,24.54,24.54,22109,24.0625962978612,24.1320029335365,23.9892794291901,23.9892794291901,22616.5550991841,0.0,1.0
2025-08-06,24.68,24.7395,24.6101,24.73,18455,24.1261375840428,24.1843022998552,24.0578062624413,24.1750154964902,18878.6704217939,0.0,1.0
2025-08-07,24.75,24.75,24.62,24.74,15363,24.1945666614692,24.1945666614692,24.0674840891059,24.1847910789797,15715.6875475492,0.0,1.0
2025-08-08,24.725,24.75,24.61,24.65,8638,24.1701277052455,24.1945666614692,24.0577085066164,24.0968108365744,8836.30209176136,0.0,1.0
2025-08-11,24.82,24.86,24.74,24.75,7070,24.2629957388956,24.3020980688535,24.1847910789797,24.1945666614692,7232.30560184681,0.0,1.0
2025-08-12,24.56,24.84,24.46,24.84,27340,24.008830594169,24.2825469038745,23.9110747692742,24.2825469038745,27967.6428789947,0.0,1.0
2025-08-13,24.6599,24.7976,24.56,24.635,9558,24.106488663239,24.2410984341191,24.008830594169,24.0821474628402,9777.42248125202,0.0,1.0
2025-08-14,24.7001,24.735,24.67,24.73,5780,24.1457865048467,24.179903287735,24.1163620015533,24.1750154964902,5912.69114266967,0.0,1.0
2025-08-15,24.78,24.79,24.7,24.72,4325,24.2238934089376,24.2336689914271,24.1456887490218,24.1652399140008,4424.28878755128,0.0,1.0
2025-08-18,24.9,24.97,24.8299,24.83,7263,24.3412003988114,24.4096294762378,24.2726735655602,24.2727713213851,7429.73629225085,0.0,1.0
2025-08-19,24.9,24.9402,24.7,24.9199,12804,24.3412003988114,24.3804982404192,24.1456887490218,24.3606538079655,13097.940725042,0.0,1.0
2025-08-20,24.95,24.95,24.76,24.76,8560,24.3900783112589,24.3900783112589,24.2043422439587,24.2043422439587,8756.51145004366,0.0,1.0
2025-08-21,24.92,24.9899,24.805,24.97,8507,24.3607515637904,24.4290828853919,24.2483323651614,24.4096294762378,8702.29473195345,0.0,1.0
2025-08-22,24.95,24.99,24.85,24.97,12730,24.3900783112589,24.4291806412168,24.292322486364,24.4096294762378,13022.2419111046,0.0,1.0
2025-08-25,24.945,24.99,24.91,24.95,12098,24.3851905200141,24.4291806412168,24.3509759813009,24.3900783112589,12375.7331218024,0.0,1.0
2025-08-26,24.91,24.9837,24.902,24.98,6639,24.3509759813009,24.4230220242484,24.3431555153093,24.4194050587273,6791.41115850935,0.0,1.0
2025-08-27,24.9536,24.98,24.92,24.92,3537,24.3935975209551,24.4194050587273,24.3607515637904,24.3607515637904,3618.1987148136,0.0,1.0
2025-08-28,24.9575,25.0,24.9415,24.98,8414,24.397409998126,24.4389562237063,24.3817690661428,24.4194050587273,8607.15973605927,0.0,1.0
2025-08-29,25.0,25.0,24.96,24.98,2563,24.4389562237063,24.4389562237063,24.3998538937483,24.4194050587273,2621.83865028761,0.0,1.0
2025-09-02,24.99,25.08,24.9,25.0,17713,24.4291806412168,24.5171608836221,24.3412003988114,24.4389562237063,18119.6363685308,0.0,1.0
2025-09-03,24.97,25.0,24.82,24.91,7071,24.4096294762378,24.4389562237063,24.2629957388956,24.3509759813009,7233.32855879192,0.0,1.0
2025-09-04,25.0501,25.25,24.97,24.97,23539,24.4879318919786,24.6833457859433,24.4096294762378,24.4096294762378,24079.383530675,0.0,1.0
2025-09-05,25.07,25.1,25.0,25.07,19160,24.5073853011326,24.5367120486011,24.4389562237063,24.5073853011326,19599.8550680884,0.0,1.0
2025-09-08,25.179,25.25,25.081,25.1,16142,24.613939150268,24.6833457859433,24.5181384418711,24.5367120486011,16512.571007781,0.0,1.0
2025-09-09,25.14,25.17,25.1,25.1245,19656,24.575814378559,24.6051411260275,24.5367120486011,24.5606622257003,20107.2417128573,0.0,1.0
2025-09-10,25.2,25.35,25.15,25.15,14908,24.6344678734959,24.7811016108382,24.5855899610485,24.5855899610485,15250.2421375293,0.0,1.0
2025-09-11,25.17,25.29,25.17,25.22,14654,24.6051411260275,24.7224481159013,24.6051411260275,24.6540190384749,14990.4110734743,0.0,1.0
2025-09-12,25.25,25.25,25.17,25.17,2784,24.6833457859433,24.6833457859433,24.6051411260275,24.6051411260275,2847.91213515439,0.0,1.0
2025-09-15,24.8427,25.14,24.81,25.14,24719,24.8427,25.14,24.81,25.14,24719,0.5703125,1.0
2025-09-16,24.91,25.075,24.84,24.84,11515,24.91,25.075,24.84,24.84,11515,0.0,1.0
2025-09-17,25.001,25.03,24.9,24.99,19197,25.001,25.03,24.9,24.99,19197,0.0,1.0
2025-09-18,24.7301,25.15,24.7301,25.0,11256,24.7301,25.15,24.7301,25.0,11256,0.0,1.0
2025-09-19,24.83,24.9499,24.3,24.85,23222,24.83,24.9499,24.3,24.85,23222,0.0,1.0
2025-09-22,24.68,24.95,24.68,24.88,20930,24.68,24.95,24.68,24.88,20930,0.0,1.0
2025-09-23,24.695,24.75,24.572,24.74,10503,24.695,24.75,24.572,24.74,10503,0.0,1.0
2025-09-24,24.7297,24.75,24.5927,24.6,6684,24.7297,24.75,24.5927,24.6,6684,0.0,1.0
2025-09-25,24.6805,24.7325,24.6805,24.6916,8314,24.6805,24.7325,24.6805,24.6916,8314,0.0,1.0
2025-09-26,24.8299,24.83,24.69,24.75,6961,24.8299,24.83,24.69,24.75,6961,0.0,1.0
2025-09-29,24.99,25.0,24.71,24.88,18577,24.99,25.0,24.71,24.88,18577,0.0,1.0
2025-09-30,24.98,25.1,24.94,25.1,8852,24.98,25.1,24.94,25.1,8852,0.0,1.0
2025-10-01,24.95,25.1,24.87,24.972,11654,24.95,25.1,24.87,24.972,11654,0.0,1.0
2025-10-02,24.95,25.1,24.93,25.069,15998,24.95,25.1,24.93,25.069,15998,0.0,1.0
2025-10-03,24.91,25.09,24.87,25.09,10466,24.91,25.09,24.87,25.09,10466,0.0,1.0
2025-10-06,24.69,24.873,24.61,24.87,82326,24.69,24.873,24.61,24.87,82326,0.0,1.0
2025-10-07,24.64,24.73,24.51,24.724,49575,24.64,24.73,24.51,24.724,49575,0.0,1.0
2025-10-08,24.8,24.87,24.56,24.6,14363,24.8,24.87,24.56,24.6,14363,0.0,1.0
2025-10-09,24.69,24.87,24.61,24.76,22326,24.69,24.87,24.61,24.76,22326,0.0,1.0
2025-10-10,24.7,24.82,24.5601,24.8,10315,24.7,24.82,24.5601,24.8,10315,0.0,1.0
2025-10-13,24.7,24.75,24.6899,24.69,14648,24.7,24.75,24.6899,24.69,14648,0.0,1.0
2025-10-14,24.79,24.848,24.7,24.74,6433,24.79,24.848,24.7,24.74,6433,0.0,1.0
2025-10-15,24.77,24.84,24.7,24.84,13980,24.77,24.84,24.7,24.84,13980,0.0,1.0
2025-10-16,24.905,24.976,24.72,24.77,18036,24.905,24.976,24.72,24.77,18036,0.0,1.0
2025-10-17,24.9008,25.019,24.801,24.9,9729,24.9008,25.019,24.801,24.9,9729,0.0,1.0
2025-10-20,25.0499,25.05,24.91,24.91,14066,25.0499,25.05,24.91,24.91,14066,0.0,1.0
2025-10-21,24.935,24.9599,24.8,24.9599,7087,24.935,24.9599,24.8,24.9599,7087,0.0,1.0
2025-10-22,24.9001,25.03,24.86,24.93,11421,24.9001,25.03,24.86,24.93,11421,0.0,1.0
2025-10-23,24.89,25.05,24.89,25.05,3871,24.89,25.05,24.89,25.05,3871,0.0,1.0
2025-10-24,24.9922,24.9938,24.7101,24.8,5919,24.9922,24.9938,24.7101,24.8,5919,0.0,1.0
2025-10-27,24.95,25.0,24.753,24.88,24035,24.95,25.0,24.753,24.88,24035,0.0,1.0
2025-10-28,24.97,24.98,24.775,24.925,7405,24.97,24.98,24.775,24.925,7405,0.0,1.0
2025-10-29,24.975,25.0,24.83,24.95,15941,24.975,25.0,24.83,24.95,15941,0.0,1.0
2025-10-30,25.0002,25.0199,24.9,24.97,10437,25.0002,25.0199,24.9,24.97,10437,0.0,1.0
2025-10-31,24.9002,25.0,24.75,24.94,23679,24.9002,25.0,24.75,24.94,23679,0.0,1.0
2025-11-03,25.0,25.05,24.9,24.93,10533,25.0,25.05,24.9,24.93,10533,0.0,1.0
2025-11-04,24.96,25.05,24.96,24.99,6465,24.96,25.05,24.96,24.99,6465,0.0,1.0
2025-11-05,25.0,25.0,24.92,24.96,3518,25.0,25.0,24.92,24.96,3518,0.0,1.0
2025-11-06,25.09,25.13,24.96,25.0,15183,25.09,25.13,24.96,25.0,15183,0.0,1.0
2025-11-07,25.19,25.2,24.97,25.08,26679,25.19,25.2,24.97,25.08,26679,0.0,1.0
2025-11-10,25.2,25.2,25.0433,25.135,12814,25.2,25.2,25.0433,25.135,12814,0.0,1.0
2025-11-11,25.1251,25.1251,25.1251,25.1251,421,25.1251,25.1251,25.1251,25.1251,421,0.0,1.0
2025-11-12,25.21,25.2401,25.2099,25.21,2675,25.21,25.2401,25.2099,25.21,2675,0.0,1.0
2025-11-13,25.01,25.2101,24.99,25.2101,14129,25.01,25.2101,24.99,25.2101,14129,0.0,1.0
2025-11-14,24.95,25.02,24.9433,25.01,7720,24.95,25.02,24.9433,25.01,7720,0.0,1.0
2025-11-17,24.9975,25.1,24.81,24.95,21941,24.9975,25.1,24.81,24.95,21941,0.0,1.0
2025-11-18,24.95,25.005,24.79,25.005,8260,24.95,25.005,24.79,25.005,8260,0.0,1.0
2025-11-19,24.9853,25.045,24.95,24.98,6655,24.9853,25.045,24.95,24.98,6655,0.0,1.0
2025-11-20,24.97,25.09,24.97,25.07,3762,24.97,25.09,24.97,25.07,3762,0.0,1.0
2025-11-21,24.95,24.95,24.85,24.94,4712,24.95,24.95,24.85,24.94,4712,0.0,1.0
2025-11-24,24.91,25.09,24.91,24.91,6413,24.91,25.09,24.91,24.91,6413,0.0,1.0
2025-11-25,24.98,25.02,24.9728,25.0,8317,24.98,25.02,24.9728,25.0,8317,0.0,1.0
2025-11-26,24.955,25.04,24.94,24.98,10949,24.955,25.04,24.94,24.98,10949,0.0,1.0