date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-13,25.1942,25.26,25.01,25.09,38690,24.6672999701725,24.7317238589261,24.4869522451205,24.5652791615383,39516.4285989418,0.0,1.0
2025-02-14,25.0825,25.13,24.99,25.06,105066,24.5579360131241,24.6044426197472,24.467370516016,24.5359065678816,107310.237456098,0.0,1.0
2025-02-18,25.53,25.54,25.326,25.54,18926,24.9960772018363,25.0058680663885,24.7963435649708,25.0058680663885,19330.2643490197,0.0,1.0
2025-02-19,25.2952,25.38,25.24,25.38,109295,24.76618770215,24.8492142335529,24.7121421298217,24.8492142335529,111629.57001089,0.0,1.0
2025-02-20,25.3226,25.3226,25.17,25.22,17015,24.7930146710231,24.7930146710231,24.6436060779561,24.6925604007172,17378.4448852674,0.0,1.0
2025-02-21,25.0887,25.5,25.08,25.5,13866,24.5640063491465,24.9667046081796,24.555488296986,24.9667046081796,14162.18141517,0.0,1.0
2025-02-24,25.055,25.1,25.05,25.0901,11661,24.5310111356055,24.5750700260905,24.5261157033294,24.5653770701838,11910.0820339173,0.0,1.0
2025-02-25,24.8812,24.99,24.84,24.99,1297,24.3608459096878,24.467370516016,24.3205075477326,24.467370516016,1324.70426189784,0.0,1.0
2025-02-26,24.918,25.02,24.91,25.02,3862,24.39687629124,24.4967431096727,24.3890435995982,24.4967431096727,3944.49333804893,0.0,1.0
2025-02-27,24.5375,24.64,24.5375,24.63,7602,24.0243338950277,24.124690256688,24.0243338950277,24.1148993921358,7764.38072393786,0.0,1.0
2025-02-28,24.1762,24.24,24.145,24.24,2019,23.6705899587557,23.733055674599,23.6400424613528,23.733055674599,2062.12637222186,0.0,1.0
2025-03-03,24.1349,24.41,24.1349,24.37,11132,23.630153688155,23.8995003719868,23.630153688155,23.8603369137779,11369.7824544694,0.0,1.0
2025-03-04,24.2253,24.42,24.03,24.13,25875,23.7186631037072,23.9092912365391,23.5274475190022,23.6253561645245,26427.6968208224,0.0,1.0
2025-03-05,24.7209,24.75,24.53,24.54,5790,24.2038983509156,24.2323897667625,24.0169907466136,24.0267816111658,5913.67592628257,0.0,1.0
2025-03-06,24.4485,24.59,24.445,24.53,32418,23.9371952005129,24.0757359339269,23.9337683979196,24.0169907466136,33110.4570256008,0.0,1.0
2025-03-07,24.5354,24.5354,24.39,24.5,4846,24.0222778134717,24.0222778134717,23.8799186428824,23.9876181529569,4949.5118374379,0.0,1.0
2025-03-10,24.046,24.32,23.9,24.32,27265,23.5431129022857,23.8113825910168,23.4001662798232,23.8113825910168,27847.3875872357,0.0,1.0
2025-03-11,24.1508,24.228,24.01,24.07,816,23.6457211627931,23.7213066371363,23.5078657898977,23.5666109772111,833.429975103037,0.0,1.0
2025-03-12,24.4551,24.55,24.44,24.55,4846,23.9436571711174,24.036572475718,23.9288729656435,24.036572475718,4949.51183743788,0.0,1.0
2025-03-13,24.2862,24.34,24.2862,24.34,7058,23.7782894688302,23.8309643201212,23.7782894688302,23.8309643201212,7208.76074053584,0.0,1.0
2025-03-14,24.5661,24.57,24.37,24.415,2882,24.0523357676471,24.0561542048225,23.8603369137779,23.9043958042629,2943.5602797144,0.0,1.0
2025-03-17,24.8053,24.83,24.67,24.67,5611,24.2865332477364,24.3107166831804,24.1540628503447,24.1540628503447,5730.85243909698,0.0,1.0
2025-03-18,24.6499,24.73,24.5001,24.73,2361,24.1343832125948,24.2128080376581,23.9877160616024,24.2128080376581,2411.43158237533,0.0,1.0
2025-03-19,24.6284,24.6284,24.5401,24.59,6301,24.1133328538075,24.1133328538075,24.0268795198113,24.0757359339269,6435.59102098557,0.0,1.0
2025-03-20,24.656,24.656,24.6,24.62,1336,24.1403556399716,24.1403556399716,24.0855267984791,24.1051085275836,1364.5373121785,0.0,1.0
2025-03-21,24.642,24.65,24.56,24.56,1491,24.1266484295985,24.1344811212403,24.0463633402702,24.0463633402702,1522.84815303753,0.0,1.0
2025-03-24,24.8176,24.86,24.76,24.7802,3732,24.2985760111356,24.340089276837,24.2421806313148,24.2619581777103,3811.71650378007,0.0,1.0
2025-03-25,24.99,24.99,24.97,24.97,1400,24.467370516016,24.467370516016,24.4477887869115,24.4477887869115,1429.90436904933,0.0,1.0
2025-03-26,24.767,25.0,24.76,25.0,6117,24.2490342365013,24.4771613805682,24.2421806313148,24.4771613805682,6247.66073248197,0.0,1.0
2025-03-27,24.744,24.7794,24.744,24.765,767,24.2265152480312,24.2611749085461,24.2265152480312,24.2470760635909,783.383322186311,0.0,1.0
2025-03-28,24.4025,24.43,24.4025,24.43,1475,23.8921572235726,23.9190821010913,23.8921572235726,23.9190821010913,1506.50638881983,0.0,1.0
2025-03-31,24.305,24.5,24.08,24.5,7508,23.7966962941884,23.9876181529569,23.5764018417633,23.9876181529569,7668.37285915884,0.0,1.0
2025-04-01,24.3861,24.3861,24.12,24.12,2988,23.876100205707,23.876100205707,23.6155652999722,23.6155652999722,3051.82446765671,0.0,1.0
2025-04-02,24.4707,24.495,24.13,24.13,4719,23.9589309198188,23.9827227206808,23.6253561645245,23.6253561645245,4819.79908395985,0.0,1.0
2025-04-03,23.8544,24.0,23.8544,24.0,5646,23.3555199374651,23.4980749253455,23.3555199374651,23.4980749253455,5766.60004832321,0.0,1.0
2025-04-04,22.8253,26.24,22.67,26.24,8171,22.3479420663954,25.6912285850444,22.1958899398993,25.6912285850444,8345.53471393003,0.0,1.0
2025-04-07,22.3406,22.42,21.9,22.1,6068,21.8733788615489,21.9511183260936,21.4419933693778,21.6378106604223,6197.61407956523,0.0,1.0
2025-04-08,21.8726,22.55,21.81,22.55,11596,21.4151664005047,22.0783995652725,21.3538755884077,22.0783995652725,11843.6936167828,0.0,1.0
2025-04-09,23.399,23.45,21.94,21.94,1962,22.9096439657566,22.959577374973,21.4811568275867,21.4811568275867,2003.90883719628,0.0,1.0
2025-04-10,22.8779,23.01,22.64,23.01,12532,22.3994420139401,22.528779334675,22.1665173462426,22.528779334675,12799.6868235187,0.0,1.0
2025-04-11,23.6163,23.63,23.535,23.56,4546,23.1223994524765,23.1358129369131,23.0427997236669,23.0672768850475,4643.1037583559,0.0,1.0
2025-04-14,23.7496,24.29,23.68,24.29,3303,23.2529116769577,23.7820099973601,23.1847672596742,23.7820099973601,3373.55295069281,0.0,1.0
2025-04-15,23.8516,23.973,23.8516,23.91,386,23.3527784953904,23.4716395910545,23.3527784953904,23.4099571443755,394.245061752173,0.0,1.0
2025-04-16,23.6171,23.7813,23.6171,23.7813,518,23.1231827216407,23.2839487175883,23.1231827216407,23.2839487175883,529.064616548252,0.0,1.0
2025-04-17,23.9773,24.1295,23.9773,24.0,1201,23.4758496628119,23.6248666212968,23.4758496628119,23.4980749253455,1226.6536765916,0.0,1.0
2025-04-21,24.0026,24.1,23.89,24.0896,4534,23.5006205501291,23.5959835708678,23.390375415271,23.5858010717335,4630.84743519261,0.0,1.0
2025-04-22,24.2625,24.27,24.1552,24.1552,2685,23.7550851198415,23.7624282682556,23.6500291431961,23.6500291431961,2742.35230778389,0.0,1.0
2025-04-23,24.58,24.59,24.58,24.59,2109,24.0659450693747,24.0757359339269,24.0659450693747,24.0757359339269,2154.04879594645,0.0,1.0
2025-04-24,24.7524,24.7524,24.656,24.656,559,24.2347395742551,24.2347395742551,24.1403556399716,24.1403556399716,570.940387356124,0.0,1.0
2025-04-25,24.7327,24.7327,24.6105,24.6105,4447,24.2154515710872,24.2154515710872,24.095807206259,24.095807206259,4541.98909225883,0.0,1.0
2025-04-28,24.7998,25.0,24.71,25.0,3645,24.2811482722326,24.4771613805682,24.1932263085536,24.4771613805682,3722.85816084629,0.0,1.0
2025-04-29,24.9023,24.9023,24.8689,24.8689,1107,24.381504633893,24.381504633893,24.3488031462885,24.3488031462885,1130.64581181257,0.0,1.0
2025-04-30,24.877,24.877,24.7,24.7,941,24.3567337465758,24.3567337465758,24.1834354440014,24.1834354440014,961.100008053871,0.0,1.0
2025-05-01,24.8725,24.8725,24.8,24.8659,2914,24.3523278575273,24.3523278575273,24.2813440895237,24.3458658869229,2976.24380814982,0.0,1.0
2025-05-02,25.375,25.375,25.375,25.375,90,24.8443188012768,24.8443188012768,24.8443188012768,24.8443188012768,91.9224237245995,0.0,1.0
2025-05-05,25.4813,25.59,25.4813,25.59,2486,24.9483956914669,25.0548223891496,24.9483956914669,25.0548223891496,2539.10161532617,0.0,1.0
2025-05-06,25.1608,25.3506,25.14,25.3259,44149,24.634598482568,24.8204290917693,24.6142334842994,24.7962456563253,45092.0342779707,0.0,1.0
2025-05-07,25.2986,25.36,25.25,25.25,3500,24.7695165960977,24.8296325044484,24.7219329943739,24.7219329943739,3574.76092262333,0.0,1.0
2025-05-08,24.9078,25.13,24.9078,25.13,5110,24.3868896093967,24.6044426197472,24.3868896093967,24.6044426197472,5219.15094703005,0.0,1.0
2025-05-09,25.1529,25.1932,25.13,25.17,6100,24.6268636995718,24.6663208837173,24.6044426197472,24.6436060779561,6230.29760800064,0.0,1.0
2025-05-12,25.7229,25.74,25.575,25.62,47030,25.1849429790487,25.201685357433,25.0401360923213,25.0841949828063,48034.5731974214,0.0,1.0
2025-05-13,26.0193,26.045,26.0193,26.045,156,25.4751442043768,25.500306726276,25.4751442043768,25.500306726276,159.332201122639,0.0,1.0
2025-05-14,26.01,26.11,25.97,26.11,2381,25.4660387003432,25.5639473458655,25.4268752421343,25.5639473458655,2431.85878764746,0.0,1.0
2025-05-15,26.2127,26.2799,26.2127,26.2799,413,25.6644995248168,25.7302941346078,25.6644995248168,25.7302941346078,421.821788869552,0.0,1.0
2025-05-16,26.2303,26.28,26.1284,26.23,2341,25.6817314464288,25.7303920432533,25.5819625366416,25.6814377204922,2391.00437710319,0.0,1.0
2025-05-19,26.3601,26.74,26.16,26.74,3724,25.8088168683167,26.1807718126558,25.6129016686266,26.1807718126558,3803.54562167121,0.0,1.0
2025-05-20,26.2144,26.22,26.2144,26.22,262,25.6661639717907,25.67164685594,25.6661639717907,25.67164685594,267.596389064946,0.0,1.0
2025-05-21,26.1764,26.4,26.1764,26.4,131,25.6289586864923,25.8478824178801,25.6289586864923,25.8478824178801,133.798194532473,0.0,1.0
2025-05-22,26.1838,26.1838,26.1838,26.1838,87,25.6362039262609,25.6362039262609,25.6362039262609,25.6362039262609,88.8583429337797,0.0,1.0
2025-05-23,26.2783,26.2783,26.07,26.07,9314,25.7287275962794,25.7287275962794,25.5247838876566,25.5247838876566,9512.94949523248,0.0,1.0
2025-05-27,26.45,26.45,26.45,26.45,519,25.8968367406412,25.8968367406412,25.8968367406412,25.8968367406412,530.085976811858,0.0,1.0
2025-05-28,26.3827,26.58,26.38,26.38,30152,25.8309442222047,26.0241179798201,25.8283006887756,25.8283006887756,30796.0546682681,0.0,1.0
2025-05-29,26.3275,26.33,26.28,26.33,319,25.7768986498764,25.7793463660145,25.7303920432533,25.7793463660145,325.813924090526,0.0,1.0
2025-05-30,26.12,26.14,26.01,26.11,10341,25.5737382104177,25.5933199395221,25.4660387003432,25.5639473458655,10561.8864859565,0.0,1.0
2025-06-02,26.2387,26.2387,26.2387,26.2387,128,25.6899557726526,25.6899557726526,25.6899557726526,25.6899557726526,130.734113741653,0.0,1.0
2025-06-03,26.2482,26.3,26.2,26.2,1925,25.6992570939772,25.7499737723578,25.6520651268355,25.6520651268355,1966.11850744283,0.0,1.0
2025-06-04,26.3303,26.39,26.2502,26.2502,1263,25.779640091951,25.8380915533278,25.7012152668877,25.7012152668877,1289.97801293522,0.0,1.0
2025-06-05,26.3798,26.4384,26.3798,26.4384,846,25.8281048714846,25.8854793377606,25.8281048714846,25.8854793377606,864.070783011235,0.0,1.0
2025-06-06,26.6222,26.6222,26.6222,26.6222,49,26.0654354282305,26.0654354282305,26.0654354282305,26.0654354282305,50.0466529167266,0.0,1.0
2025-06-09,26.7661,26.77,26.65,26.65,3004,26.2063259691371,26.2101444063125,26.0926540316857,26.0926540316857,3068.16623187441,0.0,1.0
2025-06-10,26.8906,26.8906,26.8906,26.8906,81,26.3282222328123,26.3282222328123,26.3282222328123,26.3282222328123,82.7301813521398,0.0,1.0
2025-06-11,26.8574,27.0,26.8574,27.0,1321,26.2957165624989,26.4353342910137,26.2957165624989,26.4353342910137,1349.2169082244,0.0,1.0
2025-06-12,26.8992,26.95,26.69,26.9,6831,26.3366423763272,26.3863799682526,26.1318174898946,26.3374256454914,6976.91196069713,0.0,1.0
2025-06-13,26.52,26.52,26.46,26.51,675,25.9653727925068,25.9653727925068,25.9066276051934,25.9555819279546,689.418177934497,0.0,1.0
2025-06-16,26.7594,26.9199,26.7594,26.78,8454,26.1997660898871,26.3569094659503,26.1997660898871,26.2199352708647,8634.57966853073,0.0,1.0
2025-06-17,26.49,26.67,26.415,26.67,8926,25.9360001988501,26.1122357607902,25.8625687147084,26.1122357607902,9116.66171295307,0.0,1.0
2025-06-18,26.4355,26.4355,26.4355,26.4355,1,25.8826399870405,25.8826399870405,25.8826399870405,25.8826399870405,1.02136026360666,0.0,1.0
2025-06-20,26.1515,26.39,26.1515,26.39,1883,25.6045794337572,25.8380915533278,25.6045794337572,25.8380915533278,1923.22137637135,0.0,1.0
2025-06-23,26.3438,26.3438,26.14,26.14,367,25.7928577590965,25.7928577590965,25.5933199395221,25.5933199395221,374.839216743646,0.0,1.0
2025-06-24,26.9851,26.99,26.9851,26.99,106,26.4207459028309,26.4255434264615,26.4207459028309,26.4255434264615,108.264187942306,0.0,1.0
2025-06-25,27.0252,27.05,27.0252,27.0282,590,26.4600072696853,26.4842886137748,26.4600072696853,26.462944529051,602.602555527931,0.0,1.0
2025-06-26,27.2737,27.33,27.22,27.22,1759,26.7033102538082,26.7584328212372,26.6507333111627,26.6507333111627,1796.57270368412,0.0,1.0
2025-06-27,27.3262,27.37,27.24,27.3,1898,26.7547122927073,26.7975962794461,26.6703150402671,26.7290602275805,1938.54178032545,0.0,1.0
2025-06-30,27.3679,27.3679,27.31,27.31,2248,26.7955401978901,26.7955401978901,26.7388510921327,26.7388510921327,2296.01787258778,0.0,1.0
2025-07-01,27.3867,27.3867,27.38,27.38,1310,26.8139470232483,26.8139470232483,26.8073871439983,26.8073871439983,1337.98194532473,0.0,1.0
2025-07-02,27.5966,27.5966,27.406,27.406,1132,27.0194572701996,27.0194572701996,26.8328433918341,26.8328433918341,1156.17981840274,0.0,1.0
2025-07-03,27.8735,27.92,27.8318,27.8318,839,27.2905663096507,27.3360938298186,27.249738404468,27.249738404468,856.921261165991,0.0,1.0
2025-07-07,27.4,27.57,27.395,27.57,3115,26.8269688731028,26.9934135704906,26.8220734408267,26.9934135704906,3181.53722113475,0.0,1.0
2025-07-08,27.3975,27.3975,27.38,27.38,1250,26.8245211569647,26.8245211569647,26.8073871439983,26.8073871439983,1276.70032950833,0.0,1.0
2025-07-09,27.6008,27.65,27.57,27.65,725,27.0235694333115,27.0717404869085,26.9934135704906,27.0717404869085,740.486191114831,0.0,1.0
2025-07-10,27.69,27.69,27.61,27.61,1856,27.1109039451174,27.1109039451174,27.0325770286996,27.0325770286996,1895.64464925396,0.0,1.0
2025-07-11,27.63,27.69,27.55,27.69,2819,27.052158757804,27.1109039451174,26.9738318413862,27.1109039451174,2879.21458310718,0.0,1.0
2025-07-14,27.5053,27.64,27.5053,27.64,786,26.9300666768377,27.0619496223562,26.9300666768377,27.0619496223562,802.789167194838,0.0,1.0
2025-07-15,27.67,27.6927,27.6599,27.6715,2476,27.0913222160129,27.1135474785465,27.0814334428152,27.0927908456958,2528.8880126901,0.0,1.0
2025-07-16,27.89,27.89,27.8,27.8,449,27.3067212361619,27.3067212361619,27.2186034551919,27.2186034551919,458.590758359392,0.0,1.0
2025-07-17,28.098,28.15,28.06,28.1137,2323,27.5103712188482,27.5612837145198,27.4731659335498,27.5257428761952,2372.61989235828,0.0,1.0
2025-07-18,27.9543,28.34,27.9543,28.04,2225,27.3696764952327,27.7473101410121,27.3696764952327,27.4535842044453,2272.52658652483,0.0,1.0
2025-07-21,28.1786,28.33,28.148,28.148,909,27.5892855871392,27.7375192764599,27.5593255416094,27.5593255416094,928.416479618456,0.0,1.0
2025-07-22,27.9192,27.96,27.81,27.86,1464,27.3353105606544,27.3752572880275,27.2283943197441,27.2773486425052,1495.27142592016,0.0,1.0
2025-07-23,28.1944,28.21,28.0999,28.1,3239,27.6047551531317,27.6200289018332,27.5122314831132,27.5123293917587,3308.18589382198,0.0,1.0
2025-07-24,28.0611,28.17,28.0611,28.17,3601,27.4742429286505,27.5808654436243,27.4742429286505,27.5808654436243,3677.9183092476,0.0,1.0
2025-07-25,28.11,28.11,27.91,28.08,1224,27.5221202563109,27.5221202563109,27.3263029652664,27.4927476626542,1250.14496265456,0.0,1.0
2025-07-28,27.86,27.9,27.8407,27.9,3276,27.2773486425052,27.3165121007141,27.2584522739194,27.3165121007141,3345.97622357543,0.0,1.0
2025-07-29,27.9213,27.98,27.9213,27.97,3393,27.3373666422104,27.394839017132,27.3373666422104,27.3850481525797,3465.47537441741,0.0,1.0
2025-07-30,27.7798,30.71,27.76,30.71,4020,27.1988259087964,30.06774503989,27.179439996983,30.06774503989,4105.86825969878,0.0,1.0
2025-07-31,27.762,27.8015,27.762,27.8015,751,27.1813981698934,27.2200720848747,27.1813981698934,27.2200720848747,767.041557968604,0.0,1.0
2025-08-01,27.785,27.785,27.688,27.688,1249,27.2039171583635,27.2039171583635,27.1089457722069,27.1089457722069,1275.67896924472,0.0,1.0
2025-08-04,27.99,28.0,27.93,27.93,1478,27.4046298816842,27.4144207462364,27.3458846943708,27.3458846943708,1509.57046961065,0.0,1.0
2025-08-05,28.2022,28.22,28.18,28.22,1609,27.6123920274825,27.6298197663854,27.5906563081765,27.6298197663854,1643.36866414312,0.0,1.0
2025-08-06,28.37,28.4,28.29,28.39,1355,27.7766827346688,27.8060553283255,27.698355818251,27.7962644637733,1383.94315718703,0.0,1.0
2025-08-07,28.5615,28.5615,28.5615,28.5615,24,27.964177790844,27.964177790844,27.964177790844,27.964177790844,24.5126463265599,0.0,1.0
2025-08-08,28.6129,28.6129,28.5685,28.5685,328,28.0145028346424,28.0145028346424,27.9710313960305,27.9710313960305,335.006166462986,0.0,1.0
2025-08-11,28.4226,28.75,28.4226,28.75,2794,27.8281826822135,28.1487355876535,27.8281826822135,28.1487355876535,2853.68057651702,0.0,1.0
2025-08-12,28.7171,28.75,28.7171,28.75,187,28.1165236432766,28.1487355876535,28.1165236432766,28.1487355876535,190.994369294446,0.0,1.0
2025-08-13,28.8087,28.96,28.8087,28.96,132,28.206207962575,28.3543437432502,28.206207962575,28.3543437432502,134.81955479608,0.0,1.0
2025-08-14,28.6254,28.6254,28.45,28.46,2812,28.0267414153327,28.0267414153327,27.8550096510866,27.8648005156389,2872.06506126194,0.0,1.0
2025-08-15,28.5761,28.5761,28.53,28.53,248,27.9784724530902,27.9784724530902,27.9333365675045,27.9333365675045,253.297345374453,0.0,1.0
2025-08-18,28.8096,28.8096,28.8096,28.8096,189,28.2070891403847,28.2070891403847,28.2070891403847,28.2070891403847,193.03708982166,0.0,1.0
2025-08-19,28.53,28.69,28.53,28.69,429,27.9333365675045,28.0899904003401,27.9333365675045,28.0899904003401,438.163553087258,0.0,1.0
2025-08-20,28.3596,28.51,28.35,28.51,819,27.7665002355345,27.9137548384,27.7571010055644,27.9137548384,836.494055893857,0.0,1.0
2025-08-21,28.3761,28.3761,28.3757,28.3757,215,27.7826551620457,27.7826551620457,27.7822635274636,27.7822635274636,219.592456675432,0.0,1.0
2025-08-22,28.6713,28.6713,28.48,28.48,563,28.0716814836274,28.0716814836274,27.8843822447433,27.8843822447433,575.025828410552,0.0,1.0
2025-08-25,28.5116,28.52,28.5116,28.52,381,27.9153213767284,27.9235457029522,27.9153213767284,27.9235457029522,389.138260434138,0.0,1.0
2025-08-26,28.411,28.411,28.411,28.411,126,27.816825279333,27.816825279333,27.816825279333,27.816825279333,128.691393214439,0.0,1.0
2025-08-27,28.6,28.6,28.6,28.6,114,28.0018726193701,28.0018726193701,28.0018726193701,28.0018726193701,116.435070051159,0.0,1.0
2025-08-28,28.74,28.74,28.74,28.74,107,28.1389447231012,28.1389447231012,28.1389447231012,28.1389447231012,109.285548205913,0.0,1.0
2025-08-29,28.3611,28.3611,28.3611,28.3611,117,27.7679688652173,27.7679688652173,27.7679688652173,27.7679688652173,119.49915084198,0.0,1.0
2025-09-02,28.3151,28.35,28.27,28.35,562,27.7229308882771,27.7571010055644,27.6787740891466,27.7571010055644,574.004468146945,0.0,1.0
2025-09-03,28.5502,28.5502,28.5502,28.5502,70,27.9531141139,27.9531141139,27.9531141139,27.9531141139,71.4952184524663,0.0,1.0
2025-09-04,28.6419,28.6419,28.43,28.49,23002,28.0428963418439,28.0428963418439,27.8354279219822,27.8941731092956,23493.3287834805,0.0,1.0
2025-09-05,28.8031,28.93,28.78,28.93,347,28.2007250784258,28.3249711495936,28.1781081813102,28.3249711495936,354.412011471512,0.0,1.0
2025-09-08,28.9038,28.9038,28.8,28.8,673,28.2993190844667,28.2993190844667,28.1976899104146,28.1976899104146,687.375457407285,0.0,1.0
2025-09-09,29.09,29.122,29.04,29.09,2415,28.4816249824292,28.5129557489963,28.4326706596681,28.4816249824292,2466.58503661009,0.0,1.0
2025-09-10,29.3402,29.39,29.335,29.39,427,28.7265924135259,28.775350918996,28.7215011639588,28.775350918996,436.120832560045,0.0,1.0
2025-09-11,29.5561,29.5561,29.51,29.51,1237,28.9379771792085,28.9379771792085,28.8928412936227,28.8928412936227,1263.42264608144,0.0,1.0
2025-09-12,29.6137,29.65,29.585,29.64,2287,28.9943725590293,29.0299133973539,28.9662727777644,29.0201225328017,2335.85092286844,0.0,1.0
2025-09-15,29.7706,29.78,29.7706,29.78,338,29.1479912238538,29.1571946365329,29.1479912238538,29.1571946365329,345.219769099052,0.0,1.0
2025-09-16,29.965,29.98,29.91,29.98,1417,29.3383256307491,29.3530119275774,29.2844758757118,29.3530119275774,1447.26749353064,0.0,1.0
2025-09-17,29.9305,29.9705,29.92,29.92,1585,29.3045471480439,29.3437106062528,29.2942667402641,29.2942667402641,1618.85601781656,0.0,1.0
2025-09-18,29.8848,29.94,29.82,29.94,1214,29.2598028970402,29.3138484693685,29.1963580947418,29.3138484693685,1239.93136001849,0.0,1.0
2025-09-19,29.7002,29.72,29.7002,29.72,1559,29.0790635374061,29.0984494492195,29.0790635374061,29.0984494492195,1592.30065096279,0.0,1.0
2025-09-22,29.726,29.73,29.7,29.7,659,29.1043239679509,29.1082403137717,29.0788677201151,29.0788677201151,673.07641371679,0.0,1.0
2025-09-23,29.6762,29.76,29.6762,29.76,810,29.0555654624808,29.1376129074284,29.0555654624808,29.1376129074284,827.301813521396,0.0,1.0
2025-09-24,29.4,29.455,29.4,29.45,528,28.7851417835482,28.8389915385855,28.7851417835482,28.8340961063094,539.278219184319,0.0,1.0
2025-09-25,29.1364,29.1364,29.13,29.13,400,28.5270545939515,28.5270545939515,28.5207884406381,28.5207884406381,408.544105442666,0.0,1.0
2025-09-26,29.0,29.0,29.0,29.0,199,28.3935072014591,28.3935072014591,28.3935072014591,28.3935072014591,203.250692457726,0.0,1.0
2025-09-29,29.11,29.23,29.045,29.05,25334,28.5012067115336,28.6186970861604,28.4375660919442,28.4424615242203,25875.1409182112,0.0,1.0
2025-09-30,28.5577,28.56,28.47,28.53,18823,28.5577,28.56,28.47,28.53,18823,0.61,1.0
2025-10-01,28.76,28.76,28.7099,28.71,4399,28.76,28.76,28.7099,28.71,4399,0.0,1.0
2025-10-02,28.6959,28.73,28.6959,28.73,265,28.6959,28.73,28.6959,28.73,265,0.0,1.0
2025-10-03,28.95,29.04,28.91,29.04,6074,28.95,29.04,28.91,29.04,6074,0.0,1.0
2025-10-06,29.1079,29.115,29.045,29.115,4552,29.1079,29.115,29.045,29.115,4552,0.0,1.0
2025-10-07,29.002,29.1382,28.9901,29.1382,8318,29.002,29.1382,28.9901,29.1382,8318,0.0,1.0
2025-10-08,29.1928,29.1928,29.1928,29.1928,30,29.1928,29.1928,29.1928,29.1928,30,0.0,1.0
2025-10-09,29.06,29.38,29.06,29.38,616,29.06,29.38,29.06,29.38,616,0.0,1.0
2025-10-10,28.351,29.1215,28.34,29.116,3463,28.351,29.1215,28.34,29.116,3463,0.0,1.0
2025-10-13,29.1918,29.25,29.1918,29.25,229,29.1918,29.25,29.1918,29.25,229,0.0,1.0
2025-10-14,28.957,29.02,28.65,28.65,2776,28.957,29.02,28.65,28.65,2776,0.0,1.0
2025-10-15,29.4764,29.53,29.33,29.53,1836,29.4764,29.53,29.33,29.53,1836,0.0,1.0
2025-10-16,29.6718,29.79,29.6718,29.79,357,29.6718,29.79,29.6718,29.79,357,0.0,1.0
2025-10-17,29.6822,29.6822,29.64,29.66,1001,29.6822,29.6822,29.64,29.66,1001,0.0,1.0
2025-10-20,29.7978,29.7978,29.7978,29.7978,145,29.7978,29.7978,29.7978,29.7978,145,0.0,1.0
2025-10-21,29.6596,29.6596,29.6596,29.6596,34,29.6596,29.6596,29.6596,29.6596,34,0.0,1.0
2025-10-22,29.7838,29.87,29.7838,29.87,563,29.7838,29.87,29.7838,29.87,563,0.0,1.0
2025-10-23,29.9369,29.98,29.86,29.86,922,29.9369,29.98,29.86,29.86,922,0.0,1.0
2025-10-24,30.1654,30.21,30.13,30.21,1727,30.1654,30.21,30.13,30.21,1727,0.0,1.0
2025-10-27,30.3123,30.3123,30.3123,30.3123,113,30.3123,30.3123,30.3123,30.3123,113,0.0,1.0
2025-10-28,30.5087,30.5087,30.5087,30.5087,14,30.5087,30.5087,30.5087,30.5087,14,0.0,1.0
2025-10-29,30.5823,30.5823,30.5823,30.5823,28,30.5823,30.5823,30.5823,30.5823,28,0.0,1.0
2025-10-30,30.3008,30.3008,30.3008,30.3008,114,30.3008,30.3008,30.3008,30.3008,114,0.0,1.0
2025-10-31,30.36,30.36,30.36,30.36,200,30.36,30.36,30.36,30.36,200,0.0,1.0
2025-11-03,30.5048,30.57,30.41,30.41,2871,30.5048,30.57,30.41,30.41,2871,0.0,1.0
2025-11-04,30.0492,30.2,30.0492,30.2,666,30.0492,30.2,30.0492,30.2,666,0.0,1.0
2025-11-05,30.2105,30.27,30.2105,30.2252,601,30.2105,30.27,30.2105,30.2252,601,0.0,1.0
2025-11-06,29.855,29.87,29.7768,29.87,629,29.855,29.87,29.7768,29.87,629,0.0,1.0
2025-11-07,29.5858,29.5858,29.4,29.52,41803,29.5858,29.5858,29.4,29.52,41803,0.0,1.0
2025-11-10,30.17,30.17,30.1,30.1,1301,30.17,30.17,30.1,30.1,1301,0.0,1.0
2025-11-11,30.2437,30.2437,30.24,30.24,204,30.2437,30.2437,30.24,30.24,204,0.0,1.0
2025-11-12,30.09,30.2172,30.09,30.2172,715,30.09,30.2172,30.09,30.2172,715,0.0,1.0
2025-11-13,29.73,30.06,29.73,30.06,490,29.73,30.06,29.73,30.06,490,0.0,1.0
2025-11-14,29.9803,29.995,29.9803,29.995,340,29.9803,29.995,29.9803,29.995,340,0.0,1.0
2025-11-17,29.8187,30.005,29.8187,30.005,410,29.8187,30.005,29.8187,30.005,410,0.0,1.0
2025-11-18,29.69,29.69,29.67,29.67,647,29.69,29.69,29.67,29.67,647,0.0,1.0
2025-11-19,29.7469,29.7469,29.7469,29.7469,119,29.7469,29.7469,29.7469,29.7469,119,0.0,1.0
2025-11-20,29.71,30.25,29.71,30.15,3066,29.71,30.25,29.71,30.15,3066,0.0,1.0
2025-11-21,29.4466,29.49,29.35,29.35,838,29.4466,29.49,29.35,29.35,838,0.0,1.0
2025-11-24,29.6134,29.6134,29.6134,29.6134,98,29.6134,29.6134,29.6134,29.6134,98,0.0,1.0
2025-11-25,29.8049,29.8049,29.6,29.6,4102,29.8049,29.8049,29.6,29.6,4102,0.0,1.0
2025-11-26,30.1501,30.1881,30.1501,30.1881,5100,30.1501,30.1881,30.1501,30.1881,5100,0.0,1.0