date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,25.145,25.1456,25.1,25.1,1790,24.101843475292,24.1024185839054,24.0587103292833,24.0587103292833,1867.4733344004,0.0,1.0
2025-02-06,25.158,25.19,25.1556,25.19,1525,24.1143041619167,24.1449766213006,24.1120037274629,24.1449766213006,1591.00381841375,0.0,1.0
2025-02-07,25.16,25.16,25.16,25.16,116,24.1162211906282,24.1162211906282,24.1162211906282,24.1162211906282,121.020618318685,0.0,1.0
2025-02-10,25.195,25.22,25.195,25.215,771,24.1497691930794,24.1737320519731,24.1497691930794,24.1689394801944,804.369799342294,0.0,1.0
2025-02-11,25.135,25.18,25.135,25.18,313,24.0922583317345,24.1353914777432,24.0922583317345,24.1353914777432,326.547013221969,0.0,1.0
2025-02-12,25.1214,25.14,25.1214,25.14,75088,24.0792225364963,24.0970509035132,24.0792225364963,24.0970509035132,78337.8981751158,0.0,1.0
2025-02-13,25.11,25.1198,25.11,25.1198,1003,24.0682954728408,24.0776889135271,24.0682954728408,24.0776889135271,1046.41103597966,0.0,1.0
2025-02-14,25.175,25.19,25.175,25.19,5863,24.1305989059644,24.1449766213006,24.1305989059644,24.1449766213006,6116.75763105561,0.0,1.0
2025-02-18,25.1951,25.34,25.1951,25.34,33921,24.149865044515,24.2887537746629,24.149865044515,24.2887537746629,35389.1413274837,0.0,1.0
2025-02-19,25.235,25.36,25.235,25.25,3277,24.1881097673093,24.3079240617779,24.1881097673093,24.2024874826455,3418.83246750286,0.0,1.0
2025-02-20,25.185,25.21,25.18,25.2,3287,24.1401840495219,24.1641469084156,24.1353914777432,24.1545617648581,3429.26527942688,0.0,1.0
2025-02-21,25.2469,25.29,25.235,25.24,4506,24.1995160881427,24.2408280568755,24.1881097673093,24.1929023390881,4701.02505296548,0.0,1.0
2025-02-24,25.2369,25.24,25.2369,25.24,304,24.1899309445852,24.1929023390881,24.1899309445852,24.1929023390881,317.157482490348,0.0,1.0
2025-02-25,25.255,25.36,25.255,25.27,6111,24.2072800544243,24.3079240617779,24.2072800544243,24.2216577697605,6375.49136677142,0.0,1.0
2025-02-26,25.265,25.3,25.25,25.25,1671,24.2168651979818,24.250413200433,24.2024874826455,24.2024874826455,1743.3228725045,0.0,1.0
2025-02-27,25.2256,25.28,25.2256,25.26,25200,24.2634489956711,24.3157740791326,24.2634489956711,24.2965369160953,26199.2893142856,0.088,1.0
2025-02-28,25.2448,25.2448,25.23,25.23,307,24.2819166721869,24.2819166721869,24.2676811715393,24.2676811715393,319.173881725622,0.0,1.0
2025-03-03,25.16,25.17,25.16,25.17,75406,24.2003511009088,24.2099696824275,24.2003511009088,24.2099696824275,78396.1750013103,0.0,1.0
2025-03-04,25.1456,25.1456,25.1456,25.1456,5,24.186500343522,24.186500343522,24.186500343522,24.186500343522,5.19827168934237,0.0,1.0
2025-03-05,25.075,25.1,25.07,25.1,20754,24.1185931580004,24.142639611797,24.113783867241,24.142639611797,21576.9861281223,0.0,1.0
2025-03-06,25.0959,25.11,25.0959,25.11,182,24.1386959933743,24.1522581933156,24.1386959933743,24.1522581933156,189.217089492063,0.0,1.0
2025-03-07,25.1388,25.15,25.13,25.15,2206,24.1799597080893,24.1907325193902,24.1714953563529,24.1907325193902,2293.47746933786,0.0,1.0
2025-03-10,25.136,25.14,25.09,25.09,3700,24.1772665052641,24.1811139378715,24.1330210302783,24.1330210302783,3846.72105011336,0.0,1.0
2025-03-11,25.0617,25.08,25.04,25.0492,2811,24.1058004445806,24.1234024487597,24.0849281226851,24.0937772176823,2922.46834374828,0.0,1.0
2025-03-12,25.107,25.16,25.077,25.077,6583,24.14937261886,24.2003511009088,24.1205168743041,24.1205168743041,6844.04450618818,0.0,1.0
2025-03-13,25.055,25.13,25.03,25.0399,5757,24.0993559949631,24.1714953563529,24.0753095411665,24.0848319368699,5985.2900231088,0.0,1.0
2025-03-14,25.0756,25.15,25.025,25.04,6437,24.1191702728915,24.1907325193902,24.0705002504071,24.0849281226851,6692.25497285937,0.0,1.0
2025-03-17,25.15,25.16,25.04,25.0496,4113,24.1907325193902,24.2003511009088,24.0849281226851,24.094161960943,4276.09829165304,0.0,1.0
2025-03-18,25.0984,25.16,25.06,25.06,6000,24.141100638754,24.2003511009088,24.1041652857224,24.1041652857224,6237.92602721085,0.0,1.0
2025-03-19,25.15,25.18,25.125,25.1289,8098,24.1907325193902,24.2195882639461,24.1666860655936,24.1704373123859,8419.12082805891,0.0,1.0
2025-03-20,25.145,25.17,25.145,25.16,1419,24.1859232286309,24.2099696824275,24.1859232286309,24.2003511009088,1475.26950543536,0.0,1.0
2025-03-21,25.1451,25.15,25.135,25.15,24197,24.1860194144461,24.1907325193902,24.1763046471122,24.1907325193902,25156.5160134034,0.0,1.0
2025-03-24,25.21,25.29,25.1575,25.19,5417,24.2484440085021,24.3253926606512,24.1979464555292,24.2292068454648,5631.80754823352,0.0,1.0
2025-03-25,25.135,25.15,25.13,25.13,7414,24.1763046471122,24.1907325193902,24.1714953563529,24.1714953563529,7707.99726095688,0.0,1.0
2025-03-26,25.2055,25.27,25.13,25.1595,202766,24.2441156468187,24.3061554976139,24.1714953563529,24.1998701718329,210806.551472239,0.0,1.0
2025-03-27,25.13,25.18,25.08,25.1,43738,24.1714953563529,24.2195882639461,24.1234024487597,24.142639611797,45472.4014296914,0.0,1.0
2025-03-28,24.987,25.035,24.98,25.01,64231,24.142639611797,24.1890175964036,24.1358761557085,24.1648623960877,66477.40358166,0.113,1.0
2025-03-31,25.13,25.13,24.965,24.97,35998,24.2808073576043,24.2808073576043,24.1213830355189,24.1262140755821,37256.9876560009,0.0,1.0
2025-04-01,25.02,25.02,24.98,24.98,11555,24.174524476214,24.174524476214,24.1358761557085,24.1358761557085,11959.1225169479,0.0,1.0
2025-04-02,24.9692,24.97,24.93,24.93,6393,24.125441109172,24.1262140755821,24.0875657550766,24.0875657550766,6616.58764611407,0.0,1.0
2025-04-03,24.8335,24.85,24.79,24.79,6969,23.994326681857,24.0102691140655,23.9522966333072,23.9522966333072,7212.73256777239,0.0,1.0
2025-04-04,24.7703,24.88,24.72,24.72,6288,23.9332623354582,24.0392553544447,23.8846620724225,23.8846620724225,6507.91539477011,0.0,1.0
2025-04-07,24.5707,24.5707,24.545,24.545,473,23.7404072161356,23.7404072161356,23.7155756702108,23.7155756702108,489.54261795901,0.0,1.0
2025-04-08,24.488,24.66,24.4843,24.65,6388,23.6605018134904,23.8266895916642,23.6569268438436,23.8170275115378,6611.41277700245,0.0,1.0
2025-04-09,24.6002,24.64,24.15,24.15,4474,23.7689103525084,23.8073654314114,23.3339235052186,23.3339235052186,4630.4728810753,0.0,1.0
2025-04-10,24.3776,24.4,24.29,24.38,4241,23.5538324488951,23.5754755083782,23.469192626988,23.5561513481254,4389.32398047392,0.0,1.0
2025-04-11,24.4014,24.46,24.2,24.27,7023,23.5768281995959,23.6334479891365,23.3822339058505,23.4498684667352,7268.62115417786,0.0,1.0
2025-04-14,24.48,24.49,24.45,24.49,330,23.6527721493893,23.6624342295157,23.6237859090101,23.6624342295157,341.541361366751,0.0,1.0
2025-04-15,24.555,24.71,24.51,24.51,15937,23.7252377503372,23.8749999922961,23.6817583897684,23.6817583897684,16494.3778063694,0.0,1.0
2025-04-16,24.595,24.6,24.57,24.57,2982,23.7638860708427,23.7687171109059,23.7397308705267,23.7397308705267,3086.29193816865,0.0,1.0
2025-04-17,24.675,24.7,24.65,24.7,8039,23.8411827118538,23.8653379121697,23.8170275115378,23.8653379121697,8320.15455765852,0.0,1.0
2025-04-21,24.75,24.79,24.5375,24.63,17267,23.9136483128017,23.9522966333072,23.708329110116,23.797703351285,17870.8929900597,0.0,1.0
2025-04-22,24.71,24.73,24.6667,24.69,26631,23.8749999922961,23.8943241525489,23.8331631853489,23.8556758320433,27562.3878622969,0.0,1.0
2025-04-23,24.8326,24.87,24.75,24.87,2124,23.9934570946456,24.0295932743183,23.9136483128017,24.0295932743183,2198.28439861509,0.0,1.0
2025-04-24,24.895,24.9,24.8645,24.9,595,24.0537484746342,24.0585795146974,24.0242791302488,24.0585795146974,615.809424282477,0.0,1.0
2025-04-25,24.96,24.97,24.93,24.94,5661,24.1165519954557,24.1262140755821,24.0875657550766,24.097227835203,5858.98680817328,0.0,1.0
2025-04-28,24.965,24.98,24.94,24.96,865,24.1213830355189,24.1358761557085,24.097227835203,24.1165519954557,895.25235630982,0.0,1.0
2025-04-29,24.81,24.84,24.81,24.82,25807,24.0750050509123,24.1041163024853,24.0750050509123,24.0847088014366,26594.871678988,0.107,1.0
2025-04-30,24.81,24.83,24.77,24.78,5186,24.0750050509123,24.094412551961,24.0361900488149,24.0458937993392,5344.32535851636,0.0,1.0
2025-05-01,24.7944,24.82,24.79,24.8,8072,24.0598672000943,24.0847088014366,24.0555975498636,24.0653013003879,8318.43314576631,0.0,1.0
2025-05-02,24.83,24.85,24.8,24.8,236,24.094412551961,24.1138200530097,24.0653013003879,24.0653013003879,243.20493339951,0.0,1.0
2025-05-05,24.83,24.8491,24.82,24.8491,1493,24.094412551961,24.1129467154625,24.0847088014366,24.1129467154625,1538.58036256555,0.0,1.0
2025-05-06,24.852,24.92,24.81,24.83,9880,24.1157608031145,24.1817463066801,24.0750050509123,24.094412551961,10181.6302626575,0.0,1.0
2025-05-07,24.875,24.875,24.87,24.87,101,24.1380794293206,24.1380794293206,24.1332275540584,24.1332275540584,104.08346725996,0.0,1.0
2025-05-08,24.9201,24.95,24.89,24.9,149725,24.1818433441854,24.2108575582532,24.1526350551071,24.1623388056314,154296.011242549,0.0,1.0
2025-05-09,24.96,24.9664,24.94,24.94,437,24.2205613087775,24.2267717091131,24.2011538077288,24.2011538077288,450.34133854062,0.0,1.0
2025-05-12,25.06,25.06,25.06,25.06,411,24.317598814021,24.317598814021,24.317598814021,24.317598814021,423.547574691521,0.0,1.0
2025-05-13,25.11,25.17,25.05,25.09,6304,24.3661175666428,24.4243400697889,24.3078950634967,24.3467100655941,6496.4572040276,0.0,1.0
2025-05-14,25.04,25.069,25.02,25.054,32705,24.2981913129723,24.3263321894929,24.2787838119236,24.3117765637064,33703.4633340297,0.0,1.0
2025-05-15,25.06,25.17,24.95,25.04,62049,24.317598814021,24.4243400697889,24.2108575582532,24.2981913129723,63943.3174258739,0.0,1.0
2025-05-16,25.12,25.12,25.06,25.06,531,24.3758213171671,24.3758213171671,24.317598814021,24.317598814021,547.211100148899,0.0,1.0
2025-05-19,25.14,25.18,25.1,25.1,4269,24.3952288182158,24.4340438203132,24.3564138161184,24.3564138161184,4399.32991814624,0.0,1.0
2025-05-20,25.0764,25.17,25.05,25.14,12972,24.333512964881,24.4243400697889,24.3078950634967,24.3952288182158,13368.0271019426,0.0,1.0
2025-05-21,25.045,25.11,25.01,25.08,11198,24.3030431882345,24.3661175666428,24.2690800613993,24.3370063150697,11539.867983931,0.0,1.0
2025-05-22,25.0494,25.06,25.0494,25.06,672,24.3073128384652,24.317598814021,24.3073128384652,24.317598814021,692.515742561318,0.0,1.0
2025-05-23,25.04,25.0484,25.0304,25.0304,1210,24.2981913129723,24.3063424634128,24.288875712469,24.288875712469,1246.9405483619,0.0,1.0
2025-05-27,25.26,25.36,25.13,25.27,12803,24.511673824508,24.6087113297515,24.3855250676915,24.5213775750324,13193.8676369235,0.0,1.0
2025-05-28,25.16,25.28,25.08,25.15,29000,24.4146363192645,24.5310813255567,24.3370063150697,24.4049325687402,29885.3519855331,0.0,1.0
2025-05-29,25.0664,25.08,25.06,25.07,46553,24.4373430954915,24.4506017950295,24.4311037074736,24.4408527512516,47751.3498353791,0.117,1.0
2025-05-30,25.085,25.16,25.05,25.08,6852,24.4554763169184,24.5285941452529,24.4213546636957,24.4506017950295,7028.38160960664,0.0,1.0
2025-06-02,25.13,25.15,25.07,25.08,4169,24.4993470139191,24.5188451014749,24.4408527512516,24.4506017950295,4276.3168316477,0.0,1.0
2025-06-03,25.12,25.12,25.12,25.12,4169,24.4895979701412,24.4895979701412,24.4895979701412,24.4895979701412,4276.31683164769,0.0,1.0
2025-06-04,25.19,25.25,25.17,25.186,3351,24.5578412765866,24.6163355392542,24.5383431890308,24.5539416590755,3437.26018298188,0.0,1.0
2025-06-05,25.1798,25.21,25.1798,25.2,31359,24.5478972519332,24.5773393641425,24.5478972519332,24.5675903203646,32166.2315959798,0.0,1.0
2025-06-06,25.23,25.33,25.2,25.24,23684,24.5968374516983,24.6943278894775,24.5675903203646,24.6065864954762,24293.664629586,0.0,1.0
2025-06-09,25.2617,25.35,25.24,25.27,32600,24.6277419204743,24.7138259770334,24.6065864954762,24.63583362681,33439.1769517187,0.0,1.0
2025-06-10,25.3049,25.38,25.285,25.3,86131,24.669857789595,24.7430731083672,24.6504571924769,24.6650807581438,88348.1518413642,0.0,1.0
2025-06-11,25.37,25.4,25.32,25.4,17198,24.7333240645892,24.762571195923,24.6845788456996,24.762571195923,17640.704454468,0.0,1.0
2025-06-12,25.3299,25.3596,25.32,25.3384,13550,24.6942303990398,24.7231850590602,24.6845788456996,24.702517086251,13898.7990090732,0.0,1.0
2025-06-13,25.32,25.35,25.28,25.32,9924,24.6845788456996,24.7138259770334,24.6455826705879,24.6845788456996,10179.4598794128,0.0,1.0
2025-06-16,25.38,25.53,25.35,25.37,38054,24.7430731083672,24.889308765036,24.7138259770334,24.7333240645892,39033.5717705736,0.0,1.0
2025-06-17,25.325,25.3652,25.32,25.32,3965,24.6894533675886,24.7286445235758,24.6845788456996,24.6845788456996,4067.06554029338,0.0,1.0
2025-06-18,25.345,25.37,25.334,25.334,3385,24.7089514551444,24.7333240645892,24.6982275069887,24.6982275069887,3472.1353982076,0.0,1.0
2025-06-20,25.375,25.44,25.36,25.36,1810,24.7381985864782,24.8015673710347,24.7235750208113,24.7235750208113,1856.59233995738,0.0,1.0
2025-06-23,25.4021,25.42,25.36,25.36,3491,24.7646184951164,24.7820692834788,24.7235750208113,24.7235750208113,3580.86401038189,0.0,1.0
2025-06-24,25.46,25.55,25.42,25.425,10058,24.8210654585905,24.9088068525918,24.7820692834788,24.7869438053678,10316.9092570671,0.0,1.0
2025-06-25,25.44,25.53,25.42,25.45,9995,24.8015673710347,24.889308765036,24.7820692834788,24.8113164148126,10252.287534737,0.0,1.0
2025-06-26,25.4806,25.54,25.45,25.47,16465,24.8411484887731,24.8990578088139,24.8113164148126,24.8308145023685,16888.8358438665,0.0,1.0
2025-06-27,25.4202,25.44,25.384,25.384,75449,24.882679415267,24.902060736123,24.8472448791566,24.8472448791566,77078.8642891584,0.103,1.0
2025-06-30,25.4708,25.49,25.4441,25.46,35228,24.9322094574544,24.9510034655572,24.9060740399366,24.9216378278966,35989.0022555431,0.0,1.0
2025-07-01,25.51,25.53,25.505,25.5199,9682,24.9705805573308,24.9901576491045,24.9656862843874,24.9802712177588,9891.15248774182,0.0,1.0
2025-07-02,25.76,26.4,25.5141,25.5191,12950,25.2152942045019,25.8417611412597,24.9745938611444,24.9794881340879,13229.7484730692,0.0,1.0
2025-07-03,25.5601,25.64,25.39,25.61,35052,25.0196211722239,25.0978316538598,24.8531180066888,25.0684660161992,35809.2002685732,0.0,1.0
2025-07-07,25.595,25.73,25.58,25.73,15610,25.053783197369,25.1859285668413,25.0391003785387,25.1859285668413,15947.2103215916,0.0,1.0
2025-07-08,25.57,25.58,25.54,25.5543,4419,25.0293118326519,25.0391003785387,24.9999461949914,25.0139438156095,4514.46011602262,0.0,1.0
2025-07-09,25.595,25.61,25.56,25.56,1144,25.053783197369,25.0684660161992,25.019523286765,25.019523286765,1168.71291530434,0.0,1.0
2025-07-10,25.6,25.63,25.57,25.5895,3936,25.0586774703124,25.0880431079729,25.0293118326519,25.0483994971312,4021.02625405409,0.0,1.0
2025-07-11,25.599,25.61,25.57,25.61,2375,25.0576986157237,25.0684660161992,25.0293118326519,25.0684660161992,2426.30522189494,0.0,1.0
2025-07-14,25.585,25.585,25.56,25.58,606,25.0439946514821,25.0439946514821,25.019523286765,25.0391003785387,619.09093240772,0.0,1.0
2025-07-15,25.545,25.5599,25.53,25.53,2396,25.0048404679348,25.0194254013062,24.9901576491045,24.9901576491045,2447.75886806748,0.0,1.0
2025-07-16,25.55,25.5539,25.5004,25.5499,2095,25.0097347408782,25.0135522737741,24.9611835532795,25.0096368554193,2140.25660626101,0.0,1.0
2025-07-17,25.55,25.56,25.53,25.53,268,25.0097347408782,25.019523286765,24.9901576491045,24.9901576491045,273.789389249618,0.0,1.0
2025-07-18,25.585,25.6899,25.57,25.6,4252,25.0439946514821,25.1466764978351,25.0293118326519,25.0586774703124,4343.85254884097,0.0,1.0
2025-07-21,25.6,25.6396,25.59,25.6396,2111,25.0586774703124,25.0974401120243,25.0488889244256,25.0974401120243,2156.60224144009,0.0,1.0
2025-07-22,25.64,25.77,25.6,25.6186,15907,25.0978316538598,25.2250827503887,25.0586774703124,25.0768841656619,16250.6261746032,0.0,1.0
2025-07-23,25.67,25.7,25.61,25.649,5577,25.1271972915203,25.1565629291808,25.0684660161992,25.1066413451579,5697.47546210866,0.0,1.0
2025-07-24,25.65,25.6667,25.64,25.64,4771,25.1076201997466,25.1239670713776,25.0978316538598,25.0978316538598,4874.06408996242,0.0,1.0
2025-07-25,25.71,25.725,25.66,25.66,7019,25.1663514750677,25.1810342938979,25.1174087456335,25.1174087456335,7170.62583262338,0.0,1.0
2025-07-28,25.8,25.8,25.65,25.7,3489,25.2544483880492,25.2544483880492,25.1076201997466,25.1565629291808,3564.3700712385,0.0,1.0
2025-07-29,25.71,25.79,25.67,25.67,1559,25.1663514750677,25.2446598421624,25.1271972915203,25.1271972915203,1592.67782776177,0.0,1.0
2025-07-30,25.593,25.64,25.5814,25.5814,21437,25.1614572021242,25.2076646998189,25.1500527984379,25.1500527984379,21804.6648329129,0.112,1.0
2025-07-31,25.5911,25.65,25.58,25.6,2808,25.1595892394515,25.2174960823071,25.1486764048895,25.168339169866,2856.15985682788,0.0,1.0
2025-08-01,25.58,25.5835,25.55,25.58,17806,25.1486764048895,25.1521173887604,25.1191822574248,25.1486764048895,18111.3897473922,0.0,1.0
2025-08-04,25.62,25.62,25.59,25.6,3454,25.1880019348425,25.1880019348425,25.1585077873778,25.168339169866,3513.23936804967,0.0,1.0
2025-08-05,25.68,25.73,25.59,25.6155,14541,25.2469902297718,25.296147142213,25.1585077873778,25.1835778127227,14790.3919081675,0.0,1.0
2025-08-06,25.64,25.74,25.63,25.74,4829,25.2076646998189,25.3059785247012,25.1978333173307,25.3059785247012,4911.82191902487,0.0,1.0
2025-08-07,25.655,25.66,25.655,25.66,135,25.2224117735513,25.2273274647954,25.2224117735513,25.2273274647954,137.315377732109,0.0,1.0
2025-08-08,25.695,25.7097,25.695,25.7097,1704,25.2617373035042,25.2761894357619,25.2617373035042,25.2761894357619,1733.22521226307,0.0,1.0
2025-08-11,25.745,25.86,25.7217,25.86,13262,25.3108942159453,25.4239551145599,25.2879870947477,25.4239551145599,13489.455848024,0.0,1.0
2025-08-12,25.735,25.8,25.7184,25.7184,2135,25.3010628334571,25.3649668196306,25.2847427385266,25.2847427385266,2171.61727005966,0.0,1.0
2025-08-13,25.79,25.87,25.743,25.76,8404,25.3551354371423,25.4337864970482,25.3089279394477,25.3256412896777,8548.13655156038,0.0,1.0
2025-08-14,25.7905,25.85,25.7635,25.7635,8024,25.3556270062668,25.4141237320717,25.3290822735485,25.3290822735485,8161.61919201812,0.0,1.0
2025-08-15,25.85,25.87,25.7996,25.7996,9407,25.4141237320717,25.4337864970482,25.364573564331,25.364573564331,9568.33895056264,0.0,1.0
2025-08-18,25.833,25.9,25.78,25.81,7804,25.3974103818417,25.4632806445129,25.3453040546541,25.3747982021188,7937.84598386211,0.0,1.0
2025-08-19,25.81,25.9,25.79,25.7902,17082,25.3747982021188,25.4632806445129,25.3551354371423,25.3553320647921,17374.9724623696,0.0,1.0
2025-08-20,25.7907,25.845,25.79,25.79,4171,25.3558236339165,25.4092080408276,25.3551354371423,25.3551354371423,4242.53659644911,0.0,1.0
2025-08-21,25.8055,25.83,25.723,25.723,43854,25.3703740799991,25.3944609670953,25.2892651744712,25.2892651744712,44606.1375930662,0.0,1.0
2025-08-22,25.85,25.93,25.78,25.78,6214,25.4141237320717,25.4927747919775,25.3453040546541,25.3453040546541,6320.5759794617,0.0,1.0
2025-08-25,25.8,25.8,25.8,25.8,174,25.3649668196306,25.3649668196306,25.3649668196306,25.3649668196306,176.984264632497,0.0,1.0
2025-08-26,25.8451,25.9,25.78,25.82,5453,25.4093063546525,25.4632806445129,25.3453040546541,25.384629584607,5546.52410943106,0.0,1.0
2025-08-27,25.78,25.78,25.77,25.77,2660,25.3453040546541,25.3453040546541,25.3354726721659,25.3354726721659,2705.62151679564,0.0,1.0
2025-08-28,25.685,25.7,25.6775,25.69,2507,25.367916234377,25.3827310579517,25.3605088225897,25.3728545089019,2538.33599910503,0.118,1.0
2025-08-29,25.745,25.8,25.68,25.71,136251,25.4271755286758,25.4814965484496,25.3629779598521,25.3926076070015,137954.055929022,0.0,1.0
2025-09-02,25.89,26.09,25.63,25.64,12763,25.5703854898977,25.7679164708934,25.3135952146032,25.323471763653,12922.5298590257,0.0,1.0
2025-09-03,25.65,25.82,25.65,25.82,5140,25.3333483127028,25.5012496465492,25.3333483127028,25.5012496465492,5204.24692277615,0.0,1.0
2025-09-04,25.76,25.84,25.695,25.7,37859,25.4419903522504,25.5210027446487,25.3777927834268,25.3827310579517,38332.2148345103,0.0,1.0
2025-09-05,25.8344,25.88,25.7751,25.805,10752,25.5154718771808,25.5605089408479,25.4569039413156,25.4864348229745,10886.3935629746,0.0,1.0
2025-09-08,25.96,26.37,25.83,25.83,31644,25.6395213332462,26.0444598442874,25.5111261955989,25.5111261955989,32039.5310553168,0.0,1.0
2025-09-09,25.84,25.85,25.82,25.85,541,25.5210027446487,25.5308792936985,25.5012496465492,25.5308792936985,547.762176113211,0.0,1.0
2025-09-10,25.9175,25.95,25.8772,25.89,33355,25.5975459997846,25.6296447841964,25.5577435071139,25.5703854898977,33771.9175309725,0.0,1.0
2025-09-11,25.975,25.98,25.93,25.93,11181,25.6543361568209,25.6592744313457,25.6098916860968,25.6098916860968,11320.7558061401,0.0,1.0
2025-09-12,26.015,26.07,25.985,25.985,4282,25.69384235302,25.7481633727938,25.6642127058706,25.6642127058706,4335.52243644504,0.0,1.0
2025-09-15,26.09,26.28,26.0375,26.06,7006,25.7679164708934,25.9555709028393,25.716064588382,25.738286823744,7093.57080563614,0.0,1.0
2025-09-16,26.13,26.2,26.04,26.08,425099,25.8074226670925,25.8765585104411,25.7185337256445,25.7580399218436,430412.483001017,0.0,1.0
2025-09-17,26.02,26.065,25.99,26.04,9297,25.6987806275449,25.7432250982689,25.6691509803955,25.7185337256445,9413.2069340564,0.0,1.0
2025-09-18,26.0814,26.09,25.9802,26.06,23432,25.7594226387106,25.7679164708934,25.6594719623267,25.738286823744,23724.8859716908,0.0,1.0
2025-09-19,26.12,26.12,26.0802,26.11,2611,25.7975461180428,25.7975461180428,25.7582374528246,25.787669568993,2643.63593684213,0.0,1.0
2025-09-22,26.11,26.12,26.11,26.12,12384,25.787669568993,25.7975461180428,25.787669568993,25.7975461180428,12538.792585926,0.0,1.0
2025-09-23,26.125,26.18,26.08,26.08,3723,25.8024843925676,25.8568054123415,25.7580399218436,25.7580399218436,3769.53527110811,0.0,1.0
2025-09-24,26.1191,26.135,26.087,26.1006,2690,25.7966572286283,25.8123609416174,25.7649535061785,25.7783856128862,2723.62338954627,0.0,1.0
2025-09-25,26.071,26.135,26.056,26.056,1941,25.7491510276988,25.8123609416174,25.7343362041241,25.7343362041241,1965.26133795886,0.0,1.0
2025-09-26,26.11,26.19,26.0899,26.0899,8217,25.787669568993,25.8666819613913,25.7678177054029,25.7678177054029,8319.70758063261,0.0,1.0
2025-09-29,25.98,26.07,25.97,26.01,19969,25.7679164708934,25.8571817704461,25.7579981042764,25.7976715707443,20133.355391229,0.11,1.0
2025-09-30,25.99,26.025,25.97,25.9848,9450,25.7778348375104,25.8125491206698,25.7579981042764,25.7726772868695,9527.77847899814,0.0,1.0
2025-10-01,26.01,26.03,25.95,25.95,77616,25.7976715707443,25.8175083039783,25.7381613710425,25.7381613710425,78254.8205741715,0.0,1.0
2025-10-02,26.04,26.08,26.02,26.06,48917,25.8274266705952,25.8671001370631,25.8075899373613,25.8472634038292,49319.6126832966,0.0,1.0
2025-10-03,26.09,26.15,26.05,26.05,18635,25.8770185036801,25.9365287033819,25.8373450372122,25.8373450372122,18788.3758683736,0.0,1.0
2025-10-06,26.045,26.06,26.03,26.0352,2028,25.8323858539037,25.8472634038292,25.8175083039783,25.8226658546191,2044.69150850881,0.0,1.0
2025-10-07,26.0796,26.095,26.03,26.0571,13660,25.8667034023984,25.8819776869886,25.8175083039783,25.8443870775102,13772.428997155,0.0,1.0
2025-10-08,26.0702,26.09,25.92,26.03,10535,25.8573801377785,25.8770185036801,25.7084062711916,25.8175083039783,10621.7086006609,0.0,1.0
2025-10-09,26.005,26.09,26.005,26.05,3887,25.7927123874358,25.8770185036801,25.7927123874358,25.8373450372122,3918.99205797522,0.0,1.0
2025-10-10,25.8867,25.99,25.8867,25.99,1058,25.675378110357,25.7778348375104,25.675378110357,25.7778348375104,1066.70789743704,0.0,1.0
2025-10-13,25.95,26.01,25.93,25.9332,9193,25.7381613710425,25.7976715707443,25.7183246378085,25.721498515126,9268.66323359047,0.0,1.0
2025-10-14,25.9552,26.05,25.9552,25.98,12878,25.7433189216833,25.8373450372122,25.7433189216833,25.7679164708934,12983.9927251363,0.0,1.0
2025-10-15,26.0123,26.09,25.998,25.998,38175,25.7999527950662,25.8770185036801,25.7857695308039,25.7857695308039,38489.2003635719,0.0,1.0
2025-10-16,26.0542,26.15,26.04,26.07,7595,25.8415107511913,25.9365287033819,25.8274266705952,25.8571817704461,7657.51085163926,0.0,1.0
2025-10-17,26.06,26.08,26.02,26.02,33516,25.8472634038292,25.8671001370631,25.8075899373613,25.8075899373613,33791.8543388467,0.0,1.0
2025-10-20,26.09,26.105,26.06,26.09,4847,25.8770185036801,25.8918960536055,25.8472634038292,25.8770185036801,4886.8933637782,0.0,1.0
2025-10-21,26.07,26.07,26.064,26.064,1677,25.8571817704461,25.8571817704461,25.851230750476,25.851230750476,1690.80259357459,0.0,1.0
2025-10-22,26.09,26.13,26.08,26.08,2184,25.8770185036801,25.916691970148,25.8671001370631,25.8671001370631,2201.97547070179,0.0,1.0
2025-10-23,26.095,26.13,26.07,26.1,45688,25.8819776869886,25.916691970148,25.8571817704461,25.8869368702971,46064.0363120071,0.0,1.0
2025-10-24,26.15,26.17,26.13,26.13,5841,25.9365287033819,25.9563654366159,25.916691970148,25.916691970148,5889.07450749505,0.0,1.0
2025-10-27,26.24,26.29,26.1932,26.21,12366,26.0257940029347,26.0753858360195,25.9793760471672,25.9960389030838,12467.7786953747,0.0,1.0
2025-10-28,26.235,26.24,26.18,26.18,29720,26.0208348196262,26.0257940029347,25.9662838032328,25.9662838032328,29964.6112588174,0.0,1.0
2025-10-29,26.195,26.21,26.175,26.18,5259,25.9811613531583,25.9960389030838,25.9613246199244,25.9662838032328,5302.28434085198,0.0,1.0
2025-10-30,25.95,26.12,25.95,26.06,6109,25.8432960571824,26.0125970332795,25.8432960571824,25.9528437475982,6134.22334555276,0.106,1.0
2025-10-31,26.0693,26.21,26.045,26.052,19993,25.9621055068788,26.1022269618016,25.9379054261778,25.9448766428407,20075.548755547,0.0,1.0
2025-11-03,26.02,26.2,26.0,26.0212,15263,25.9130082238106,26.0922680808547,25.8930904619168,25.9142032895242,15326.0191394945,0.0,1.0
2025-11-04,25.97,26.0,25.9608,26.0,17607,25.8632138190762,25.8930904619168,25.854051648605,25.8930904619168,17679.6972409801,0.0,1.0
2025-11-05,25.9894,26.08,25.95,25.95,71046,25.8825340481131,25.972761509492,25.8432960571824,25.8432960571824,71339.3406135444,0.0,1.0
2025-11-06,25.946,25.9799,25.86,25.9799,13882,25.8393125048036,25.8730731112136,25.7536661286604,25.8730731112136,13939.3171522285,0.0,1.0
2025-11-07,25.955,25.96,25.9195,25.94,2121,25.8482754976558,25.8532549381293,25.8129214702944,25.8333371762355,2129.75736060197,0.0,1.0
2025-11-10,26.045,26.055,25.995,26.0,19048,25.9379054261778,25.9478643071247,25.8881110214434,25.8930904619168,19126.6469612194,0.0,1.0
2025-11-11,26.025,26.18,26.015,26.015,5085,25.9179876642841,26.0723503189609,25.9080287833372,25.9080287833372,5105.99536947713,0.0,1.0
2025-11-12,26.04,26.07,26.02,26.04,16339,25.9329259857044,25.9628026285451,25.9130082238106,25.9329259857044,16406.4618174802,0.0,1.0
2025-11-13,25.94,25.99,25.93,25.99,26607,25.8333371762355,25.8831315809699,25.8233782952886,25.8831315809699,26716.8571869574,0.0,1.0
2025-11-14,25.945,26.01,25.92,25.95,8297,25.8383166167089,25.9030493428637,25.8134194143417,25.8432960571824,8331.25734130813,0.0,1.0
2025-11-17,25.895,26.11,25.88,26.11,5486,25.7885222119745,26.0026381523326,25.7735838905541,26.0026381523326,5508.65105151456,0.0,1.0
2025-11-18,25.95,25.95,25.86,25.88,39675,25.8432960571824,25.8432960571824,25.7536661286604,25.7735838905541,39838.8134285163,0.0,1.0
2025-11-19,25.9098,25.92,25.88,25.91,13401,25.8032613557759,25.8134194143417,25.7735838905541,25.8034605333948,13456.3311595601,0.0,1.0
2025-11-20,25.8495,25.95,25.8495,25.94,14671,25.7432093036661,25.8432960571824,25.7432093036661,25.8333371762355,14731.5748408258,0.0,1.0
2025-11-21,25.915,25.93,25.88,25.9,7533,25.8084399738683,25.8233782952886,25.7735838905541,25.7935016524479,7564.10287478293,0.0,1.0
2025-11-24,26.005,26.12,25.91,25.92,20156,25.8980699023903,26.0125970332795,25.8034605333948,25.8134194143417,20239.2217634574,0.0,1.0
2025-11-25,25.975,26.02,25.935,25.94,8859,25.8681932595496,25.9130082238106,25.828357735762,25.8333371762355,8895.57777349026,0.0,1.0
2025-11-26,25.915,25.93,25.8835,25.89,6314,25.915,25.93,25.8835,25.89,6314,0.107,1.0