date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-06,24.88,25.01,24.88,25.01,203459,24.1619414942852,24.2881895808711,24.1619414942852,24.2881895808711,209505.511847932,0.0,1.0
2025-03-07,24.99,24.9999,24.99,24.9999,603,24.2687667983194,24.2783810756825,24.2687667983194,24.2783810756825,620.920301605252,0.0,1.0
2025-03-10,25.03,25.03,25.03,25.03,226,24.3076123634228,24.3076123634228,24.3076123634228,24.3076123634228,232.716398279911,0.0,1.0
2025-03-11,24.98,25.01,24.97,25.01,2600,24.2590554070436,24.2881895808711,24.2493440157678,24.2881895808711,2677.26829879544,0.0,1.0
2025-03-12,24.86,24.97,24.8535,24.97,6241,24.1425187117335,24.2493440157678,24.1362063074042,24.2493440157678,6426.47363568553,0.0,1.0
2025-03-13,24.85,24.85,24.835,24.85,1775,24.1328073204577,24.1328073204577,24.1182402335439,24.1328073204577,1827.75047321612,0.0,1.0
2025-03-14,24.84,24.84,24.84,24.84,141,24.1230959291819,24.1230959291819,24.1230959291819,24.1230959291819,145.19031928083,0.0,1.0
2025-03-17,24.85,24.85,24.85,24.85,759,24.1328073204577,24.1328073204577,24.1328073204577,24.1328073204577,781.556399532977,0.0,1.0
2025-03-18,24.88,24.88,24.88,24.88,946,24.1619414942852,24.1619414942852,24.1619414942852,24.1619414942852,974.113773330958,0.0,1.0
2025-03-19,24.865,24.87,24.84,24.84,4900,24.1473744073715,24.1522301030094,24.1230959291819,24.1230959291819,5045.62102465294,0.0,1.0
2025-03-20,24.9464,25.005,24.9464,25.0,2458,24.2264251323568,24.2833338852332,24.2264251323568,24.2784781895953,2531.04826093815,0.0,1.0
2025-03-21,24.935,24.95,24.93,24.95,1810,24.2153541463023,24.2299212332161,24.2104984506644,24.2299212332161,1863.79062339221,0.0,1.0
2025-03-24,24.83,24.91,24.83,24.91,5282,24.113384537906,24.1910756681127,24.113384537906,24.1910756681127,5438.97352086059,0.0,1.0
2025-03-25,24.76,24.79,24.7566,24.76,8583,24.0454047989752,24.0745389728027,24.0421029259414,24.0454047989752,8838.07454175433,0.0,1.0
2025-03-26,24.705,24.79,24.7,24.79,5212,23.991992146958,24.0745389728027,23.9871364513201,24.0745389728027,5366.89322050841,0.0,1.0
2025-03-27,24.6,24.62,24.595,24.62,2041,23.8900225385617,23.9094453211134,23.8851668429238,23.9094453211134,2101.65561455443,0.0,1.0
2025-03-28,24.725,24.725,24.66,24.66,10210,24.0114149295097,24.0114149295097,23.9482908862168,23.9482908862168,10513.4266656544,0.0,1.0
2025-03-31,24.74,24.745,24.719,24.729,14992,24.0259820164235,24.0308377120614,24.0055880947442,24.0152994860201,15437.5408982851,0.0,1.0
2025-04-01,24.85,24.87,24.83,24.83,8975,24.1328073204577,24.1522301030094,24.113384537906,24.113384537906,9241.72422372658,0.0,1.0
2025-04-02,24.7653,24.85,24.7653,24.85,3744,24.0505518363513,24.1328073204577,24.0505518363513,24.1328073204577,3855.26635026545,0.0,1.0
2025-04-03,24.92,24.97,24.92,24.97,1080,24.2007870593886,24.2493440157678,24.2007870593886,24.2493440157678,1112.09606257657,0.0,1.0
2025-04-04,25.01,25.08,25.01,25.08,6307,24.2881895808711,24.356169319802,24.2881895808711,24.356169319802,6494.43506173187,0.0,1.0
2025-04-07,24.59,24.94,24.59,24.94,14228,23.8803111472859,24.2202098419402,23.8803111472859,24.2202098419402,14650.8359058698,0.0,1.0
2025-04-08,23.74,24.19,23.73,24.19,14989,23.0548428888397,23.4918554962524,23.0451314975638,23.4918554962524,15434.4517425557,0.0,1.0
2025-04-09,23.72,23.72,23.17,23.18,26661,23.035420106288,23.035420106288,22.5012935861169,22.5110049773927,27453.3269669943,0.0,1.0
2025-04-10,24.02,24.24,23.82,24.12,17845,23.3267618445631,23.5404124526316,23.1325340190464,23.4238757573215,18375.3279969249,0.0,1.0
2025-04-11,23.56,23.67,23.35,23.67,13001,22.8800378458746,22.9868631499088,22.676098629082,22.9868631499088,13387.3712125537,0.0,1.0
2025-04-14,23.7652,23.78,23.7,23.77,6738,23.0793155948548,23.093688453943,23.0159973237363,23.0839770626672,6938.24376818603,0.0,1.0
2025-04-15,23.8606,23.8606,23.8499,23.85,423,23.1719622676263,23.1719622676263,23.1615710789611,23.1616681928739,435.570957842489,0.0,1.0
2025-04-16,23.9321,23.94,23.91,23.94,2607,23.2413987152485,23.2490707143564,23.2199365405289,23.2490707143564,2684.47632883066,0.0,1.0
2025-04-17,24.01,24.01,23.98,23.98,3288,23.3170504532873,23.3170504532873,23.2879162794598,23.2879162794598,3385.71467939978,0.0,1.0
2025-04-21,23.754,23.88,23.75,23.87,10167,23.0684388366258,23.1908023667014,23.0645542801155,23.1810909754256,10469.1487668667,0.0,1.0
2025-04-22,23.714,23.74,23.6399,23.74,3504,23.0295932715225,23.0548428888397,22.9576318621685,23.0548428888397,3608.13389191509,0.0,1.0
2025-04-23,23.883,24.19,23.883,24.1,2100,23.1937157840842,23.4918554962524,23.1937157840842,23.4044529747698,2162.40901056555,0.0,1.0
2025-04-24,24.09,24.16,24.09,24.16,2814,23.394741583494,23.4627213224249,23.394741583494,23.4627213224249,2897.62807415784,0.0,1.0
2025-04-25,24.1111,24.175,24.1111,24.15,2800,23.415232619086,23.4772884093386,23.415232619086,23.453009931149,2883.2120140874,0.0,1.0
2025-04-28,24.1281,24.15,24.1281,24.149,3365,23.4317419842549,23.453009931149,23.4317419842549,23.4520387920214,3465.00300978719,0.0,1.0
2025-04-29,24.1979,24.26,24.1979,24.26,6720,23.4995274953603,23.5598352351833,23.4995274953603,23.5598352351833,6919.70883380976,0.0,1.0
2025-04-30,24.2055,24.2055,24.17,24.17,538,23.5983894585483,23.5983894585483,23.5637798522283,23.5637798522283,551.841006898998,0.0942,1.0
2025-05-01,24.1848,24.1905,24.1848,24.1905,3030,23.5782086458491,23.58376568123,23.5782086458491,23.58376568123,3107.95213922669,0.0,1.0
2025-05-02,24.1127,24.1127,24.1127,24.1127,3030,23.5079170228724,23.5079170228724,23.5079170228724,23.5079170228724,3107.9521392267,0.0,1.0
2025-05-05,24.0089,24.11,24.0089,24.11,1101,23.4067204838297,23.5052847429551,23.4067204838297,23.5052847429551,1129.32518326356,0.0,1.0
2025-05-06,24.148,24.148,24.0,24.0,115,23.5423316454948,23.5423316454948,23.3980437092875,23.3980437092875,117.958579541607,0.0,1.0
2025-05-07,24.18,24.23,24.11,24.12,6296,23.5735290371072,23.6222749615016,23.5052847429551,23.515033927834,6457.97579820835,0.0,1.0
2025-05-08,24.01,24.085,24.01,24.085,706,23.4077928941664,23.4809117807579,23.4077928941664,23.4809117807579,724.163105707607,0.0,1.0
2025-05-09,24.0067,24.07,24.0067,24.07,158,23.4045756631564,23.4662880034396,23.4045756631564,23.4662880034396,162.064831022382,0.0,1.0
2025-05-12,24.02,24.02,23.905,23.925,7399,23.4175420790453,23.4175420790453,23.3054264529383,23.324924822696,7589.35243502915,0.0,1.0
2025-05-13,24.1004,24.1004,24.07,24.07,14801,23.4959255254714,23.4959255254714,23.4662880034396,23.4662880034396,15181.7820503942,0.0,1.0
2025-05-14,23.9527,24.02,23.9527,24.0,18532,23.3519300648105,23.4175420790453,23.3519300648105,23.3980437092875,19008.7686614354,0.0,1.0
2025-05-15,24.05,24.08,23.91,23.94,8597,23.4467896336819,23.4760371883185,23.3103010453777,23.3395486000143,8818.17311581911,0.0,1.0
2025-05-16,24.08,24.09,24.03,24.06,31846,23.4760371883185,23.4857863731974,23.4272912639242,23.4565388185608,32665.2949920176,0.0,1.0
2025-05-19,24.05,24.05,23.88,23.98,10777,23.4467896336819,23.4467896336819,23.2810534907411,23.3785453395298,11054.2574932165,0.0,1.0
2025-05-20,24.01,24.01,23.91,23.93,12837,23.4077928941664,23.4077928941664,23.3103010453777,23.3297994151355,13167.2546571793,0.0,1.0
2025-05-21,23.8052,23.93,23.8,23.905,7184,23.2081295878472,23.3297994151355,23.2030600117102,23.3054264529383,7368.82117762527,0.0,1.0
2025-05-22,23.7601,23.7601,23.73,23.73,641,23.1641607640435,23.1641607640435,23.1348157175581,23.1348157175581,657.490865097132,0.0,1.0
2025-05-23,23.85,23.88,23.85,23.88,250,23.2518059361045,23.2810534907411,23.2518059361045,23.2810534907411,256.431694655668,0.0,1.0
2025-05-27,23.9759,23.9759,23.88,23.88,7203,23.3745481737295,23.3745481737295,23.2810534907411,23.2810534907411,7388.3099864191,0.0,1.0
2025-05-28,24.005,24.005,23.92,23.93,76414,23.402918301727,23.402918301727,23.3200502302566,23.3297994151355,78379.8860616728,0.0,1.0
2025-05-29,23.99,24.03,23.99,24.03,1398,23.3882945244087,23.4272912639242,23.3882945244087,23.4272912639242,1433.96603651449,0.0,1.0
2025-05-30,23.8062,23.8062,23.8062,23.8062,1398,23.3492002930444,23.3492002930444,23.3492002930444,23.3492002930444,1425.36220437127,0.1437,1.0
2025-06-02,23.6702,23.85,23.64,23.85,11049,23.2158110398308,23.3921594790059,23.1861907791907,23.3921594790059,11265.2553620158,0.0,1.0
2025-06-03,23.6798,23.68,23.64,23.68,2203,23.2252267518223,23.2254229124888,23.1861907791907,23.2254229124888,2246.11798013584,0.0,1.0
2025-06-04,23.8,23.8,23.735,23.74,8946,23.3431193123832,23.3431193123832,23.2793670957738,23.284271112436,9121.0946211054,0.0,1.0
2025-06-05,23.7743,23.835,23.75,23.75,14384,23.3179126667392,23.3774474290191,23.2940791457605,23.2940791457605,14665.5292901833,0.0,1.0
2025-06-06,23.685,23.73,23.685,23.73,226,23.2303269291511,23.2744630791115,23.2303269291511,23.2744630791115,230.423360649432,0.0,1.0
2025-06-09,23.74,23.76,23.67,23.67,8807,23.284271112436,23.3038871790851,23.2156148791643,23.2156148791643,8979.37405858208,0.0,1.0
2025-06-10,23.7284,23.82,23.715,23.82,8103,23.2728937937796,23.3627353790323,23.2597510291247,23.3627353790323,8261.59509443516,0.0,1.0
2025-06-11,23.8,23.805,23.79,23.805,41839,23.3431193123832,23.3480233290455,23.3333112790587,23.3480233290455,42657.8893195203,0.0,1.0
2025-06-12,23.93,23.93,23.86,23.9,2610,23.4706237456021,23.4706237456021,23.4019675123304,23.4411996456285,2661.08394378327,0.0,1.0
2025-06-13,23.8697,23.9,23.8697,23.8739,4370,23.4114813046552,23.4411996456285,23.4114813046552,23.4156006786515,4455.53135415052,0.0,1.0
2025-06-16,23.87,23.915,23.85,23.89,2519,23.4117755456549,23.4559116956153,23.3921594790059,23.431391612304,2568.30285608814,0.0,1.0
2025-06-17,23.9449,23.95,23.9449,23.95,147,23.4852377152557,23.4902398122512,23.4852377152557,23.4902398122512,149.877141661356,0.0,1.0
2025-06-18,23.88,23.98,23.88,23.9305,2208,23.4215835789794,23.5196639122248,23.4215835789794,23.4711141472683,2251.21584209711,0.0,1.0
2025-06-20,24.01,24.01,24.0,24.0,1914,23.5490880121984,23.5490880121984,23.5392799788738,23.5392799788738,1951.46155877439,0.0,1.0
2025-06-23,23.99,24.03,23.99,24.03,1815,23.5294719455493,23.5687040788474,23.5294719455493,23.5687040788474,1850.52389194123,0.0,1.0
2025-06-24,23.99,24.0,23.99,23.99,3674,23.5294719455493,23.5392799788738,23.5294719455493,23.5294719455493,3745.90896914165,0.0,1.0
2025-06-25,23.9605,23.9605,23.9605,23.9605,4,23.5005382472419,23.5005382472419,23.5005382472419,23.5005382472419,4.0782895690165,0.0,1.0
2025-06-26,23.965,24.02,23.965,24.02,82533,23.504951862238,23.5588960455229,23.504951862238,23.5588960455229,84148.3682499095,0.0,1.0
2025-06-27,23.96,23.9999,23.96,23.9999,1058,23.5000478455757,23.5391818985406,23.5000478455757,23.5391818985406,1078.70759100486,0.0,1.0
2025-06-30,23.94,23.94,23.91,23.91,285,23.5592883668559,23.5592883668559,23.5297654491029,23.5297654491029,289.60552176944,0.0804,1.0
2025-07-01,23.945,23.99,23.945,23.96,537075,23.564208853148,23.6084932297774,23.564208853148,23.5789703120245,545753.98457657,0.0,1.0
2025-07-02,23.9406,23.99,23.8935,23.99,58354,23.5598788252109,23.6084932297774,23.5135278443388,23.6084932297774,59296.9846222244,0.0,1.0
2025-07-03,23.9441,23.9441,23.9441,23.9441,990,23.5633231656154,23.5633231656154,23.5633231656154,23.5633231656154,1005.99812825174,0.0,1.0
2025-07-07,23.89,23.9001,23.8692,23.9001,338,23.5100835039343,23.5200228862444,23.4896142809589,23.5200228862444,343.461987221301,0.0,1.0
2025-07-08,23.845,23.845,23.845,23.845,247,23.4657991273048,23.4657991273048,23.4657991273048,23.4657991273048,250.991452200182,0.0,1.0
2025-07-09,23.84,23.88,23.82,23.82,2598,23.4608786410127,23.50024253135,23.4411966958441,23.4411966958441,2639.98296686669,0.0,1.0
2025-07-10,23.84,23.84,23.84,23.84,154,23.4608786410127,23.4608786410127,23.4608786410127,23.4608786410127,156.488597728048,0.0,1.0
2025-07-11,23.6762,23.81,23.6762,23.81,18964,23.2996835100816,23.4313557232597,23.2996835100816,23.4313557232597,19270.4530345111,0.0,1.0
2025-07-14,23.58,23.58,23.58,23.58,161,23.2050133538204,23.2050133538204,23.2050133538204,23.2050133538204,163.601715806596,0.0,1.0
2025-07-15,23.52,23.55,23.5,23.51,24903,23.1459675183145,23.1754904360675,23.1262855731459,23.1361265457302,25305.4256442961,0.0,1.0
2025-07-16,23.4,23.45,23.36,23.45,1187,23.0278758473027,23.0770807102243,22.9885119569655,23.0770807102243,1206.18159417658,0.0,1.0
2025-07-17,23.2821,23.37,23.265,23.37,7183,22.9118507805336,22.9983529295498,22.8950227174144,22.9983529295498,7299.07530831541,0.0,1.0
2025-07-18,23.1933,23.1933,23.1933,23.1933,46,22.8244629439849,22.8244629439849,22.8244629439849,22.8244629439849,46.7433473733132,0.0,1.0
2025-07-21,23.2767,23.31,23.23,23.23,25603,22.9065366553381,22.9393070940439,22.8605793133693,22.8605793133693,26016.7374521508,0.0,1.0
2025-07-22,23.2892,23.2973,23.26,23.26,7000,22.9188378710685,22.9268090588618,22.8901022311223,22.8901022311223,7113.11807854765,0.0,1.0
2025-07-23,23.2653,23.28,23.255,23.2699,26120,22.895317946592,22.9097841762909,22.8851817448301,22.8998447939808,26542.0920302378,0.0,1.0
2025-07-24,23.27,23.3,23.255,23.3,2674,22.8999432037066,22.9294661214596,22.8851817448301,22.9294661214596,2717.21110600521,0.0,1.0
2025-07-25,23.3355,23.3512,23.3355,23.3512,432,22.9644015741339,22.9798519010913,22.9644015741339,22.9798519010913,438.981001418941,0.0,1.0
2025-07-28,23.35,23.3767,23.35,23.37,6852,22.9786709843811,23.0049463811813,22.9786709843811,22.9983529295498,6962.72643917266,0.0,1.0
2025-07-29,23.445,23.465,23.44,23.44,3754,23.0721602239322,23.0918421691008,23.06723973764,23.06723973764,3814.66360955255,0.0,1.0
2025-07-30,23.34,23.4,23.34,23.4,17615,22.9688300117968,23.0278758473027,22.9688300117968,23.0278758473027,17899.6535648024,0.0,1.0
2025-07-31,23.335,23.34,23.32,23.34,1930,23.0549385219096,23.0598785130221,23.0401185485722,23.0598785130221,1953.4448099786,0.0925,1.0
2025-08-01,23.535,23.535,23.45,23.46,2651,23.2525381664085,23.2525381664085,23.1685583174965,23.1784382997214,2683.20320790325,0.0,1.0
2025-08-04,23.53,23.56,23.49,23.49,19459,23.247598175296,23.2772381219709,23.2080782463962,23.2080782463962,19695.379563406,0.0,1.0
2025-08-05,23.53,23.57,23.51,23.57,3894,23.247598175296,23.2871181041958,23.2278382108461,23.2871181041958,3941.30263733507,0.0,1.0
2025-08-06,23.4717,23.5,23.47,23.5,7461,23.1899978789246,23.2179582286212,23.1883182819464,23.2179582286212,7551.63301930069,0.0,1.0
2025-08-07,23.479,23.51,23.46,23.51,18583,23.1972102659488,23.2278382108461,23.1784382997214,23.2278382108461,18808.7382921411,0.0,1.0
2025-08-08,23.43,23.66,23.4155,23.66,1735,23.1487983530466,23.3760379442203,23.1344723788204,23.3760379442203,1756.07603384086,0.0,1.0
2025-08-11,23.477,23.49,23.477,23.49,609,23.1952342695038,23.2080782463962,23.1952342695038,23.2080782463962,616.397870091694,0.0,1.0
2025-08-12,23.46,23.48,23.4,23.43,14448,23.1784382997214,23.1981982641713,23.1191584063717,23.1487983530466,14623.5080904512,0.0,1.0
2025-08-13,23.5,23.51,23.46,23.465,16995,23.2179582286212,23.2278382108461,23.1784382997214,23.1833782908339,17201.447951081,0.0,1.0
2025-08-14,23.3953,23.47,23.3953,23.47,45864,23.114514814726,23.1883182819464,23.114514814726,23.1883182819464,46421.1361475951,0.0,1.0
2025-08-15,23.377,23.3828,23.377,23.3828,182,23.0964344472544,23.1021648369448,23.0964344472544,23.1021648369448,184.210857728552,0.0,1.0
2025-08-18,23.38,23.38,23.36,23.36,14017,23.0993984419218,23.0993984419218,23.079638477472,23.079638477472,14187.2724878083,0.0,1.0
2025-08-19,23.3452,23.37,23.3452,23.37,7746,23.065016103779,23.0895184596969,23.065016103779,23.0895184596969,7840.09507673278,0.0,1.0
2025-08-20,23.3686,23.37,23.19,23.19,9803,23.0881352621854,23.0895184596969,22.9116787796479,22.9116787796479,9922.08262809338,0.0,1.0
2025-08-21,23.35,23.37,23.2992,23.33,5650,23.069758495247,23.0895184596969,23.0195681855443,23.0499985307971,5718.63377014461,0.0,1.0
2025-08-22,23.4222,23.45,23.4222,23.45,103,23.1410919669111,23.1685583174965,23.1410919669111,23.1685583174965,104.251199703521,0.0,1.0
2025-08-25,23.41,23.4143,23.41,23.4143,1228,23.1290383885967,23.1332867809534,23.1290383885967,23.1332867809534,1242.91721588276,0.0,1.0
2025-08-26,23.4397,23.4397,23.39,23.39,854,23.1583819358048,23.1583819358048,23.1092784241468,23.1092784241468,864.374024726281,0.0,1.0
2025-08-27,23.465,23.465,23.43,23.43,1404,23.1833782908339,23.1833782908339,23.1487983530466,23.1487983530466,1421.05518819169,0.0,1.0
2025-08-28,23.48,23.49,23.44,23.44,4602,23.1981982641713,23.2080782463962,23.1586783352715,23.1586783352715,4657.90311685053,0.0,1.0
2025-08-29,23.38,23.41,23.38,23.41,11708,23.1930606734143,23.2228208025932,23.1930606734143,23.2228208025932,11802.3681244353,0.0948,1.0
2025-09-02,23.356,23.43,23.32,23.4,29391,23.1692525700712,23.2426608887125,23.1335404150566,23.2129007595336,29627.8955880833,0.0,1.0
2025-09-03,23.4433,23.46,23.41,23.41,10231,23.2558545459818,23.2724210178914,23.2228208025932,23.2228208025932,10313.4632969848,0.0,1.0
2025-09-04,23.5311,23.57,23.51,23.51,23366,23.3429525240453,23.3815414915473,23.3220212331895,23.3220212331895,23554.333241848,0.0,1.0
2025-09-05,23.81,23.82,23.735,23.735,5934,23.6196225249784,23.629542568038,23.5452222020312,23.5452222020312,5981.82887345399,0.0,1.0
2025-09-08,24.0,24.02,23.9,23.9,18207,23.8081033431114,23.8279434292306,23.7089029125151,23.7089029125151,18353.7509772458,0.0,1.0
2025-09-09,24.0645,24.0645,24.05,24.05,1203,23.872087620846,23.872087620846,23.8577035584095,23.8577035584095,1212.69634896615,0.0,1.0
2025-09-10,24.2435,24.28,24.22,24.27,8385,24.0496563916134,24.085864548781,24.0263442904232,24.0759445057214,8452.58427770671,0.0,1.0
2025-09-11,24.4,24.4,24.37,24.38,2115,24.2049050654966,24.2049050654966,24.1751449363177,24.1850649793773,2132.04719706019,0.0,1.0
2025-09-12,24.3751,24.3751,24.329,24.329,5551,24.1802041582781,24.1802041582781,24.1344727597732,24.1344727597732,5595.7418396601,0.0,1.0
2025-09-15,24.4217,24.46,24.4217,24.44,1749,24.226431558936,24.2644253238543,24.226431558936,24.2445852377351,1763.09718565403,0.0,1.0
2025-09-16,24.4805,24.4805,24.4805,24.4805,9,24.2847614121266,24.2847614121266,24.2847614121266,24.2847614121266,9.07254126408592,0.0,1.0
2025-09-17,24.51,24.58,24.4802,24.58,705,24.3140255391525,24.3834658405699,24.2844638108348,24.3834658405699,710.682399020064,0.0,1.0
2025-09-18,24.4972,24.4972,24.44,24.46,10416,24.3013278840362,24.3013278840362,24.2445852377351,24.2644253238543,10499.9544229688,0.0,1.0
2025-09-19,24.4742,24.4742,24.46,24.46,113,24.278511784999,24.278511784999,24.2644253238543,24.2644253238543,113.910795871301,0.0,1.0
2025-09-22,24.47,24.48,24.45,24.45,4571,24.274345366914,24.2842654099736,24.2545052807947,24.2545052807947,4607.84290201519,0.0,1.0
2025-09-23,24.43,24.43,24.43,24.43,153,24.2346651946755,24.2346651946755,24.2346651946755,24.2346651946755,154.23320148946,0.0,1.0
2025-09-24,24.419,24.595,24.3997,24.4,8633,24.2237531473099,24.3983459051593,24.2046074642048,24.2049050654966,8702.5831925393,0.0,1.0
2025-09-25,24.3619,24.39,24.3619,24.38,3403,24.1671097014394,24.1949850224369,24.1671097014394,24.1850649793773,3430.42865796493,0.0,1.0
2025-09-26,24.3783,24.4,24.3783,24.4,1141,24.1833785720572,24.2049050654966,24.1833785720572,24.2049050654966,1150.196620258,0.0,1.0
2025-09-29,24.43,24.47,24.43,24.44,11218,24.2346651946755,24.274345366914,24.2346651946755,24.2445852377351,11308.4186556129,0.0,1.0
2025-09-30,24.3252,24.36,24.3201,24.36,18837,24.2242491494628,24.2589047276452,24.2191703147292,24.2589047276452,18915.5003142858,0.0943,1.0
2025-10-01,24.43,24.43,24.3624,24.39,7999,24.328614223989,24.328614223989,24.2612947675198,24.2887802260783,8032.33460816327,0.0,1.0
2025-10-02,24.36,24.36,24.36,24.36,314,24.2589047276452,24.2589047276452,24.2589047276452,24.2589047276452,315.308546938776,0.0,1.0
2025-10-03,24.36,24.385,24.35,24.385,615,24.2589047276452,24.2838009763394,24.2489462281675,24.2838009763394,617.562918367347,0.0,1.0
2025-10-06,24.32,24.53,24.3149,24.53,12468,24.2190707297345,24.4281992187659,24.2139918950008,24.4281992187659,12519.9584816326,0.0,1.0
2025-10-07,24.2709,24.3145,24.2709,24.3145,299,24.170174497299,24.2135935550217,24.170174497299,24.2135935550217,300.246036734694,0.0,1.0
2025-10-08,24.2678,24.3,24.26,24.3,5231,24.1670873624609,24.1991537307791,24.1593197328683,24.1991537307791,5252.79939183674,0.0,1.0
2025-10-09,24.345,24.345,24.31,24.33,7817,24.2439669784287,24.2439669784287,24.2091122302568,24.2290292292121,7849.5761510204,0.0,1.0
2025-10-10,24.4084,24.4084,24.3699,24.38,4554,24.3071038651172,24.3071038651172,24.2687636421281,24.2788217266006,4572.97809795919,0.0,1.0
2025-10-13,24.4817,24.4817,24.4817,24.4817,6,24.3800996662887,24.3800996662887,24.3800996662887,24.3800996662887,6.02500408163264,0.0,1.0
2025-10-14,24.47,24.47,24.47,24.47,293,24.3684482218998,24.3684482218998,24.3684482218998,24.3684482218998,294.221032653061,0.0,1.0
2025-10-15,24.48,24.535,24.48,24.53,12849,24.3784067213774,24.4331784685047,24.3784067213774,24.4281992187659,12902.5462408163,0.0,1.0
2025-10-16,24.5552,24.5699,24.55,24.55,15492,24.4532946374496,24.4679336316818,24.4481162177213,24.4481162177213,15556.5605387755,0.0,1.0
2025-10-17,24.565,24.565,24.565,24.565,9,24.4630539669378,24.4630539669378,24.4630539669378,24.4630539669378,9.03750612244897,0.0,1.0
2025-10-20,24.57,24.59,24.57,24.59,595,24.4680332166766,24.487950215632,24.4680332166766,24.487950215632,597.479571428572,0.0,1.0
2025-10-21,24.59,24.59,24.59,24.59,285,24.487950215632,24.487950215632,24.487950215632,24.487950215632,286.187693877551,0.0,1.0
2025-10-22,24.645,24.66,24.645,24.66,232,24.5427219627593,24.5576597119758,24.5427219627593,24.5576597119758,232.966824489796,0.0,1.0
2025-10-23,24.6301,24.6301,24.6301,24.6301,9,24.5278837985375,24.5278837985375,24.5278837985375,24.5278837985375,9.03750612244899,0.0,1.0
2025-10-24,24.61,24.7,24.61,24.7,11275,24.5078672145874,24.5974937098866,24.5078672145874,24.5974937098866,11321.9868367347,0.0,1.0
2025-10-27,24.67,24.67,24.67,24.67,767,24.5676182114535,24.5676182114535,24.5676182114535,24.5676182114535,770.196355102041,0.0,1.0
2025-10-28,24.6206,24.65,24.6184,24.6184,3798,24.5184232240337,24.5477012124981,24.5162323541486,24.5162323541486,3813.82758367347,0.0,1.0
2025-10-29,24.5851,24.86,24.5851,24.86,36671,24.4830705508879,24.7568297015295,24.4830705508879,24.7568297015295,36823.8207795919,0.0,1.0
2025-10-30,24.52,24.615,24.52,24.53,23138,24.4182407192882,24.5128464643262,24.4182407192882,24.4281992187659,23234.4240734694,0.0,1.0
2025-10-31,24.5,24.54,24.475,24.475,2604,24.5,24.54,24.475,24.475,2604,0.1021,1.0
2025-11-03,24.445,24.445,24.445,24.445,89,24.445,24.445,24.445,24.445,89,0.0,1.0
2025-11-04,24.51,24.53,24.51,24.53,510,24.51,24.53,24.51,24.53,510,0.0,1.0
2025-11-05,24.44,24.44,24.44,24.44,387,24.44,24.44,24.44,24.44,387,0.0,1.0
2025-11-06,24.525,24.55,24.43,24.43,3843,24.525,24.55,24.43,24.43,3843,0.0,1.0
2025-11-07,24.5308,24.57,24.53,24.57,2527,24.5308,24.57,24.53,24.57,2527,0.0,1.0
2025-11-10,24.5173,24.52,24.5173,24.52,198,24.5173,24.52,24.5173,24.52,198,0.0,1.0
2025-11-11,24.5961,24.5961,24.55,24.55,6730,24.5961,24.5961,24.55,24.55,6730,0.0,1.0
2025-11-12,24.55,24.59,24.45,24.45,12927,24.55,24.59,24.45,24.45,12927,0.0,1.0
2025-11-13,24.5,24.5,24.5,24.5,187,24.5,24.5,24.5,24.5,187,0.0,1.0
2025-11-14,24.395,24.5,24.395,24.5,3374,24.395,24.5,24.395,24.5,3374,0.0,1.0
2025-11-17,24.4771,24.54,24.4771,24.54,8222,24.4771,24.54,24.4771,24.54,8222,0.0,1.0
2025-11-18,24.565,24.565,24.52,24.52,326,24.565,24.565,24.52,24.52,326,0.0,1.0
2025-11-19,24.4988,24.5592,24.4988,24.5592,569,24.4988,24.5592,24.4988,24.5592,569,0.0,1.0
2025-11-20,24.55,24.59,24.55,24.59,301,24.55,24.59,24.55,24.59,301,0.0,1.0
2025-11-21,24.58,24.5965,24.58,24.5965,271,24.58,24.5965,24.58,24.5965,271,0.0,1.0
2025-11-24,24.5624,24.57,24.5624,24.565,940,24.5624,24.57,24.5624,24.565,940,0.0,1.0
2025-11-25,24.585,24.6,24.585,24.59,1548,24.585,24.6,24.585,24.59,1548,0.0,1.0
2025-11-26,24.6328,24.64,24.6328,24.64,5017,24.6328,24.64,24.6328,24.64,5017,0.0,1.0