date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-16,25.9785,25.99,25.7491,25.82,1049638,25.9463566340805,25.9578424050562,25.7172404721829,25.7880527471548,1050938.33279018,0.0,1.0
2025-01-17,26.025,26.17,26.01,26.17,117463,25.9927990993301,26.1376196898931,25.977817658927,26.1376196898931,117608.517779018,0.0,1.0
2025-01-21,26.57,26.57,26.24,26.24,161419,26.5371247673084,26.5371247673084,26.2075330784408,26.2075330784408,161618.97219866,0.0,1.0
2025-01-22,26.37,26.52,26.34,26.52,195885,26.3373722286007,26.4871866326314,26.3074093477946,26.4871866326314,196127.670033482,0.0,1.0
2025-01-23,26.46,26.4854,26.23,26.36,64265,26.4272608710192,26.452629443435,26.1975454515054,26.3273846016653,64344.6140066963,0.0,1.0
2025-01-24,26.4839,26.545,26.42,26.46,61311,26.4511312993947,26.5121556999699,26.3873103632776,26.4272608710192,61386.9544754465,0.0,1.0
2025-01-27,26.3021,26.41,26.15,26.28,114155,26.2695562417095,26.3773227363423,26.1176444360223,26.2474835861823,114296.419698661,0.0,1.0
2025-01-28,26.33,26.38,26.2,26.38,43642,26.2974217208592,26.3473598555361,26.1675825706992,26.3473598555361,43696.0654241071,0.0,1.0
2025-01-29,26.19,26.38,26.11,26.33,155548,26.1575949437639,26.3473598555361,26.0776939282808,26.2974217208592,155740.698973214,0.0,1.0
2025-01-30,26.47,26.605,26.33,26.4982,858745,26.4372484979545,26.5720814615822,26.2974217208592,26.4654136059123,859808.847042412,0.0,1.0
2025-01-31,26.2479,26.66,26.21,26.66,111048,26.2154233037197,26.6270134097268,26.1775701976346,26.6270134097268,111185.570625,0.0,1.0
2025-02-03,25.9775,26.07,25.59,25.73,134399,25.945357871387,26.0377434205393,25.558337327641,25.6981641047363,134565.498761161,0.0,1.0
2025-02-04,26.08,26.13,26.0,26.03,45641,26.0477310474747,26.0976691821516,25.9678300319916,25.9977929127978,45697.5418638392,0.0,1.0
2025-02-05,26.3033,26.46,26.06,26.46,78970,26.2707547569417,26.4272608710192,26.0277557936039,26.4272608710192,79067.831138393,0.0,1.0
2025-02-06,26.37,26.49,26.19,26.49,81065,26.3373722286007,26.4572237518253,26.1575949437639,26.4572237518253,81165.4265066965,0.0,1.0
2025-02-07,26.1792,26.42,26.15,26.4,129465,26.1468083066737,26.3873103632776,26.1176444360223,26.3673351094069,129625.386328125,0.0,1.0
2025-02-10,26.17,26.32,26.045,26.32,55583,26.1376196898931,26.2874340939238,26.0127743532008,26.2874340939238,55651.8584040179,0.0,1.0
2025-02-11,25.9878,26.03,25.92,26.0,42685,25.9556451271305,25.9977929127978,25.8879290165086,25.9678300319916,42737.8798549106,0.0,1.0
2025-02-12,25.8454,25.88,25.71,25.78,64892,25.8134213195706,25.847978508767,25.6781888508656,25.7481022394132,64972.3907589286,0.0,1.0
2025-02-13,26.0,26.0,25.8061,25.9521,92204,25.9678300319916,25.9678300319916,25.7741699457146,25.9199892989711,92318.2259375001,0.0,1.0
2025-02-14,26.15,26.18,26.075,26.18,50715,26.1176444360223,26.1476073168285,26.042737234007,26.1476073168285,50777.8277343751,0.0,1.0
2025-02-18,26.2994,26.313,26.17,26.2,101850,26.2668595824369,26.2804427550691,26.1376196898931,26.1675825706992,101976.17578125,0.0,1.0
2025-02-19,26.31,26.34,26.17,26.25,118999,26.2774464669884,26.3074093477946,26.1376196898931,26.2175207053762,119146.420636161,0.0,1.0
2025-02-20,25.9891,26.23,25.82,26.23,86317,25.9569435186321,26.1975454515054,25.7880527471548,26.1975454515054,86423.9328906248,0.0,1.0
2025-02-21,25.434,25.92,25.35,25.92,83071,25.402530347449,25.8879290165086,25.3186342811918,25.8879290165086,83173.9116183037,0.0,1.0
2025-02-24,25.37,25.55,25.2,25.55,102414,25.3386095350626,25.5183868198995,25.1688198771611,25.5183868198995,102540.874486607,0.0,1.0
2025-02-25,25.2986,25.44,25.1,25.44,98448,25.267297878744,25.4085229236103,25.0689436078073,25.4085229236103,98569.9612499999,0.0,1.0
2025-02-26,25.26,25.53,25.2199,25.37,55510,25.2287456387734,25.4984115660287,25.1886952547625,25.3386095350626,55578.76796875,0.0,1.0
2025-02-27,25.0032,25.42,25.0,25.28,84728,24.9722633790728,25.3885476697395,24.9690673384535,25.2487208926442,84832.964375,0.0,1.0
2025-02-28,25.38,25.38,25.01,25.18,245749,25.348597161998,25.348597161998,24.9790549653889,25.1488446232903,246053.443515625,0.0,1.0
2025-03-03,24.8832,25.48,24.79,25.48,188468,24.8524118558482,25.4484734313518,24.7593271728105,25.4484734313518,188701.4815625,0.0,1.0
2025-03-04,24.4774,24.84,24.19,24.64,248888,24.4471139548104,24.8092653074874,24.1600695566876,24.6095127687797,249196.332232143,0.0,1.0
2025-03-05,24.71,24.75,24.2999,24.56,165456,24.6794261573274,24.7193766650689,24.2698335767074,24.5296117532967,165660.973392857,0.0,1.0
2025-03-06,24.3106,24.62,24.22,24.47,247398,24.2805203375283,24.589537514909,24.1900324374937,24.4397231108783,247704.486361607,0.0,1.0
2025-03-07,24.437,24.4799,23.88,24.25,107040,24.4067639419915,24.4496108615443,23.8504531216908,24.2199953182999,107172.605357143,0.0,1.0
2025-03-10,23.87,24.19,23.657,24.19,536950,23.8404654947554,24.1600695566876,23.6277290410318,24.1600695566876,537615.194754464,0.0,1.0
2025-03-11,23.73,23.98,23.53,23.88,388968,23.70063871766,23.9503293910446,23.5008861789524,23.8504531216908,389449.868839286,0.0,1.0
2025-03-12,23.75,24.06,23.6,24.06,239183,23.7206139715308,24.0302304065276,23.5707995675001,24.0302304065276,239479.309296875,0.0,1.0
2025-03-13,23.365,23.77,23.2599,23.77,228897,23.3360903345186,23.7405892254016,23.2311203754278,23.7405892254016,229180.566595982,0.0,1.0
2025-03-14,23.89,23.91,23.59,23.69,197231,23.8604407486261,23.8804160024969,23.5608119405647,23.6606882099185,197475.337511161,0.0,1.0
2025-03-17,24.17,24.23,23.84,23.84,328334,24.1400943028168,24.2000200644291,23.8105026139492,23.8105026139492,328740.753058036,0.0,1.0
2025-03-18,23.98,24.13,23.91,24.13,360693,23.9503293910446,24.1001437950753,23.8804160024969,24.1001437950753,361139.840658482,0.0,1.0
2025-03-19,24.34,24.46,24.0,24.03,331054,24.3098839607183,24.4297354839429,23.9703046449153,24.0002675257215,331464.122700893,0.0,1.0
2025-03-20,24.16,24.42,24.14,24.2196,313498,24.1301066758814,24.3897849762014,24.1101314220107,24.1896329324163,313886.373638393,0.0,1.0
2025-03-21,24.16,24.16,23.87,24.03,689001,24.1301066758814,24.1301066758814,23.8404654947554,24.0002675257215,689854.561506698,0.0,1.0
2025-03-24,24.73,24.775,24.46,24.48,313007,24.6994014111982,24.7443457324074,24.4297354839429,24.4497107378136,313394.765368303,0.0,1.0
2025-03-25,24.7,24.86,24.55,24.84,303325,24.669438530392,24.8292405613581,24.5196241263613,24.8092653074874,303700.77092634,0.0,1.0
2025-03-26,24.49,24.81,24.41,24.75,342695,24.459698364749,24.7793024266812,24.379797349266,24.7193766650689,343119.544029018,0.0,1.0
2025-03-27,24.345,24.5199,24.1799,24.37,465732,24.314877774186,24.4895613692858,24.1499820534828,24.3398468415245,466308.967098214,0.0,1.0
2025-03-28,23.805,24.29,23.715,24.29,415838,23.7755459196754,24.2599458260414,23.685657277257,24.2599458260414,416353.156450893,0.0,1.0
2025-03-31,23.89,24.01,23.37,23.58,585710,23.8604407486261,23.9802922718507,23.3410841479863,23.5508243136293,586435.600558037,0.0,1.0
2025-04-01,23.99,24.11,23.65,23.89,1067967,23.96031701798,24.0801685412045,23.620737702177,23.8604407486261,1069290.03947544,0.0,1.0
2025-04-02,24.39,24.49,23.75,23.8,679138,24.3598220953952,24.459698364749,23.7206139715308,23.7705521062077,679979.342834822,0.0,1.0
2025-04-03,22.86,23.7,22.51,23.62,1441307,22.8317151742819,23.6706758368539,22.4821482315435,23.5907748213708,1443092.54773437,0.0,1.0
2025-04-04,21.61,22.24,21.3387,22.24,1598920,21.5832618073592,22.2124823042882,21.3122974886023,22.2124823042882,1600900.80491071,0.0,1.0
2025-04-07,21.55,22.23,20.57,20.99,1025678,21.5233360457469,22.2024946773528,20.5445486060795,20.9640289373655,1026948.65020089,0.0,1.0
2025-04-08,20.98,22.21,20.73,22.21,697684,20.9540413104302,22.1825194234821,20.7043506370456,22.1825194234821,698548.318348213,0.0,1.0
2025-04-09,22.93,23.06,20.73,20.84,265843,22.9016285628295,23.0314677129895,20.7043506370456,20.8142145333348,266172.336752233,0.0,1.0
2025-04-10,22.01,22.49,21.46,22.49,784606,21.9827668847744,22.4621729776727,21.4334474033285,22.4621729776727,785578.000736609,0.0,1.0
2025-04-11,22.32,22.36,21.65,22.02,727895,22.2923833197713,22.3323338275128,21.6232123151007,21.9927545117098,728796.744921874,0.0,1.0
2025-04-14,22.58,22.75,22.29,22.75,367907,22.5520616200912,22.7218512779927,22.2624204389651,22.7218512779927,368362.777645089,0.0,1.0
2025-04-15,22.56,22.83,22.5115,22.57,402412,22.5320863662204,22.8017522934757,22.4836463755838,22.5420739931558,402910.523794643,0.0,1.0
2025-04-16,22.25,22.55,22.0122,22.42,364653,22.2224699312236,22.522098739285,21.9849641627002,22.3922595891251,365104.746462054,0.0,1.0
2025-04-17,22.42,22.565,22.23,22.33,608235,22.3922595891251,22.5370801796881,22.2024946773528,22.3023709467066,608988.505412946,0.0,1.0
2025-04-21,21.92,22.29,21.68,22.29,444178,21.892878242356,22.2624204389651,21.6531751959069,22.2624204389651,444728.26515625,0.0,1.0
2025-04-22,22.53,22.57,22.14,22.16,398926,22.5021234854143,22.5420739931558,22.1126060349344,22.1325812888052,399420.205200892,0.0,1.0
2025-04-23,22.9,23.52,22.835,23.11,494292,22.8716656820234,23.490898552017,22.8067461069434,23.0814058476664,494904.348348214,0.0,1.0
2025-04-24,23.33,23.375,22.86,22.97,461329,23.3011336402448,23.346077961454,22.8317151742819,22.9415790705711,461900.512488839,0.0,1.0
2025-04-25,23.28,23.33,23.07,23.2,405747,23.2511955055679,23.3011336402448,23.0414553399249,23.1712944900848,406249.65532366,0.0,1.0
2025-04-28,23.37,23.5065,23.1299,23.35,768514,23.3410841479863,23.4774152556543,23.1012812252678,23.3211088941156,769466.065334822,0.0,1.0
2025-04-29,23.45,23.5,23.15,23.33,629527,23.4209851634694,23.4709232981463,23.1213563554079,23.3011336402448,630306.882779017,0.0,1.0
2025-04-30,23.51,23.555,22.92,23.15,357375,23.4809109250817,23.5258552462909,22.8916409358941,23.1213563554079,357817.730189731,0.0,1.0
2025-05-01,23.64,23.87,23.54,23.73,266835,23.6107500752416,23.8404654947554,23.5108738058878,23.70063871766,267165.565680804,0.0,1.0
2025-05-02,24.32,24.36,24.03,24.11,431512,24.2899087068475,24.3298592145891,24.0002675257215,24.0801685412045,432046.574017858,0.0,1.0
2025-05-05,24.3,24.445,24.13,24.17,341479,24.2699334529768,24.4147540435398,24.1001437950753,24.1400943028168,341902.037600446,0.0,1.0
2025-05-06,24.05,24.26,23.98,24.09,300613,24.0202427795922,24.2299829452353,23.9503293910446,24.0601932873338,300985.411194197,0.0,1.0
2025-05-07,24.27,24.3658,24.12,24.19,809777,24.2399705721706,24.3356520382116,24.0901561681399,24.1600695566876,810780.183560269,0.0,1.0
2025-05-08,24.63,24.8565,24.442419,24.52,454190,24.5995251418444,24.8257448919308,24.4121762370278,24.4896612455552,454752.668415178,0.0,1.0
2025-05-09,24.54,24.7,24.465,24.7,279116,24.5096364994259,24.669438530392,24.4347292974106,24.669438530392,279461.779866072,0.0,1.0
2025-05-12,25.55,25.55,25.27,25.48,287817,25.5183868198995,25.5183868198995,25.2387332657088,25.4484734313518,288173.559006696,0.0,1.0
2025-05-13,25.71,25.83,25.59,25.63,286249,25.6781888508656,25.7980403740901,25.558337327641,25.5982878353825,286603.616506696,0.0,1.0
2025-05-14,25.71,25.76,25.6,25.74,437659,25.6781888508656,25.7281269855425,25.5683249545764,25.7081517316717,438201.189162946,0.0,1.0
2025-05-15,25.84,25.84,25.54,25.64,314523,25.8080280010255,25.8080280010255,25.5083991929641,25.6082754623179,314912.643448661,0.0,1.0
2025-05-16,26.1,26.1125,25.8,25.84,305048,26.0677063013454,26.0801908350147,25.768077493284,25.8080280010255,305425.905446429,0.0,1.0
2025-05-19,26.07,26.12,25.77,25.8,280856,26.0377434205393,26.0876815552162,25.7381146124778,25.768077493284,281203.935446428,0.0,1.0
2025-05-20,25.965,26.08,25.86,26.02,225365,25.9328733377178,26.0477310474747,25.8280032548963,25.9878052858624,225644.191015625,0.0,1.0
2025-05-21,25.34,25.84,25.31,25.81,529971,25.3086466542564,25.8080280010255,25.2786837734503,25.7780651202194,530627.54889509,0.0,1.0
2025-05-22,25.34,25.4699,25.2,25.34,445012,25.3086466542564,25.438385928147,25.1688198771611,25.3086466542564,445563.298348215,0.0,1.0
2025-05-23,25.24,25.31,25.0,25.05,395318,25.2087703849026,25.2786837734503,24.9690673384535,25.0190054731304,395807.73546875,0.0,1.0
2025-05-27,25.82,25.82,25.41,25.59,268030,25.7880527471548,25.7880527471548,25.3785600428041,25.558337327641,268362.046093749,0.0,1.0
2025-05-28,25.6,25.88,25.59,25.88,325397,25.5683249545764,25.847978508767,25.558337327641,25.847978508767,325800.114587053,0.0,1.0
2025-05-29,25.75,25.89,25.55,25.89,520702,25.7181393586071,25.8579661357024,25.5183868198995,25.8579661357024,521347.06609375,0.0,1.0
2025-05-30,25.66,25.74,25.45,25.65,482079,25.6282507161886,25.7081517316717,25.4185105505456,25.6182630892533,482676.218404019,0.0,1.0
2025-06-02,25.66,25.665,25.25,25.58,468300,25.6282507161886,25.6332445296563,25.218758011838,25.5483497007056,468880.148437501,0.0,1.0
2025-06-03,25.95,25.98,25.605,25.73,471373,25.9178918973147,25.9478547781209,25.5733187680441,25.6981641047363,471956.955390625,0.0,1.0
2025-06-04,25.88,26.015,25.865,26.01,352396,25.847978508767,25.9828114723947,25.832997068364,25.977817658927,352832.562008929,0.0,1.0
2025-06-05,25.88,26.03,25.76,25.92,665621,25.847978508767,25.9977929127978,25.7281269855425,25.8879290165086,666445.597444198,0.0,1.0
2025-06-06,26.18,26.22,26.08,26.17,408541,26.1476073168285,26.18755782457,26.0477310474747,26.1376196898931,409047.116640625,0.0,1.0
2025-06-09,26.17,26.32,26.06,26.32,526797,26.1376196898931,26.2874340939238,26.0277557936039,26.2874340939238,527449.616819196,0.0,1.0
2025-06-10,26.27,26.34,26.145,26.28,434385,26.2374959592469,26.3074093477946,26.1126506225546,26.2474835861823,434923.133203125,0.0,1.0
2025-06-11,26.24,26.3999,26.145,26.32,668363,26.2075330784408,26.3672352331375,26.1126506225546,26.2874340939238,669190.994341517,0.0,1.0
2025-06-12,26.23,26.2365,26.04,26.13,436591,26.1975454515054,26.2040374090134,26.0077805397331,26.0976691821516,437131.866082589,0.0,1.0
2025-06-13,25.83,26.13,25.74,25.98,459222,25.7980403740901,26.0976691821516,25.7081517316717,25.9478547781209,459790.902254465,0.0,1.0
2025-06-16,26.13,26.2746,26.02,26.05,272743,26.0976691821516,26.2420902676372,25.9878052858624,26.0177681666685,273080.884743303,0.0,1.0
2025-06-17,25.93,26.105,25.9,26.03,589569,25.8979166434439,26.0727001148131,25.8679537626378,25.9977929127978,590299.38123884,0.0,1.0
2025-06-18,26.05,26.22,25.99,26.09,442900,26.0177681666685,26.18755782457,25.9578424050562,26.05771867441,443448.681919643,0.0,1.0
2025-06-20,26.05,26.22,25.95,26.22,722928,26.0177681666685,26.18755782457,25.9178918973147,26.18755782457,723823.591607144,0.0,1.0
2025-06-23,26.25,26.26,25.71,25.95,392682,26.2175207053762,26.2275083323115,25.6781888508656,25.9178918973147,393168.469888392,0.0,1.0
2025-06-24,26.55,26.58,26.3,26.41,341028,26.5171495134376,26.5471123942437,26.2674588400531,26.3773227363423,341450.478883929,0.0,1.0
2025-06-25,26.44,26.61,26.36,26.61,516455,26.4072856171484,26.5770752750499,26.3273846016653,26.5770752750499,517094.804743304,0.0,1.0
2025-06-26,26.71,26.72,26.5,26.54,423510,26.6769515444037,26.6869391713391,26.4672113787607,26.5071618865022,424034.660825893,0.0,1.0
2025-06-27,26.86,26.995,26.67,26.81,559647,26.8267659484344,26.9615989120621,26.6370010366622,26.7768278137575,560340.312689733,0.0,1.0
2025-06-30,26.88,26.94,26.75,26.94,409579,26.88,26.94,26.75,26.94,409579,0.0333,1.0
2025-07-01,27.1,27.24,26.79,26.8,512859,27.1,27.24,26.79,26.8,512859,0.0,1.0
2025-07-02,27.3,27.3097,26.97,27.05,1537249,27.3,27.3097,26.97,27.05,1537249,0.0,1.0
2025-07-03,27.47,27.505,27.36,27.39,664740,27.47,27.505,27.36,27.39,664740,0.0,1.0
2025-07-07,27.2,27.425,27.025,27.31,574579,27.2,27.425,27.025,27.31,574579,0.0,1.0
2025-07-08,27.25,27.345,27.15,27.23,571280,27.25,27.345,27.15,27.23,571280,0.0,1.0
2025-07-09,27.42,27.425,27.2135,27.39,449734,27.42,27.425,27.2135,27.39,449734,0.0,1.0
2025-07-10,27.59,27.71,27.4067,27.44,355563,27.59,27.71,27.4067,27.44,355563,0.0,1.0
2025-07-11,27.34,27.45,27.305,27.44,524919,27.34,27.45,27.305,27.44,524919,0.0,1.0
2025-07-14,27.38,27.42,27.2847,27.34,601058,27.38,27.42,27.2847,27.34,601058,0.0,1.0
2025-07-15,26.99,27.45,26.98,27.45,456039,26.99,27.45,26.98,27.45,456039,0.0,1.0
2025-07-16,27.29,27.315,26.85,27.19,571945,27.29,27.315,26.85,27.19,571945,0.0,1.0
2025-07-17,27.63,27.68,27.31,27.31,678472,27.63,27.68,27.31,27.31,678472,0.0,1.0
2025-07-18,27.57,27.7499,27.49,27.71,579633,27.57,27.7499,27.49,27.71,579633,0.0,1.0
2025-07-21,27.33,27.65,27.32,27.63,571142,27.33,27.65,27.32,27.63,571142,0.0,1.0
2025-07-22,27.575,27.6229,27.235,27.37,1256659,27.575,27.6229,27.235,27.37,1256659,0.0,1.0
2025-07-23,27.86,27.87,27.7,27.81,630663,27.86,27.87,27.7,27.81,630663,0.0,1.0
2025-07-24,27.66,27.85,27.65,27.83,577891,27.66,27.85,27.65,27.83,577891,0.0,1.0
2025-07-25,28.02,28.025,27.705,27.85,503489,28.02,28.025,27.705,27.85,503489,0.0,1.0
2025-07-28,27.95,28.12,27.89,28.12,836920,27.95,28.12,27.89,28.12,836920,0.0,1.0
2025-07-29,27.85,28.08,27.7354,28.05,786171,27.85,28.08,27.7354,28.05,786171,0.0,1.0
2025-07-30,27.97,28.215,27.81,28.02,787742,27.97,28.215,27.81,28.02,787742,0.0,1.0
2025-07-31,27.54,28.03,27.48,27.93,841662,27.54,28.03,27.48,27.93,841662,0.0,1.0
2025-08-01,26.96,27.21,26.68,27.21,849606,26.96,27.21,26.68,27.21,849606,0.0,1.0
2025-08-04,27.34,27.34,27.13,27.16,486637,27.34,27.34,27.13,27.16,486637,0.0,1.0
2025-08-05,27.18,27.35,26.99,27.35,937098,27.18,27.35,26.99,27.35,937098,0.0,1.0
2025-08-06,27.19,27.24,27.035,27.23,555828,27.19,27.24,27.035,27.23,555828,0.0,1.0
2025-08-07,27.08,27.41,26.9,27.41,825408,27.08,27.41,26.9,27.41,825408,0.0,1.0
2025-08-08,27.14,27.32,27.09,27.27,417894,27.14,27.32,27.09,27.27,417894,0.0,1.0
2025-08-11,27.06,27.25,27.0263,27.2,654846,27.06,27.25,27.0263,27.2,654846,0.0,1.0
2025-08-12,27.72,27.72,27.21,27.25,620878,27.72,27.72,27.21,27.25,620878,0.0,1.0
2025-08-13,28.09,28.09,27.68,27.8,810207,28.09,28.09,27.68,27.8,810207,0.0,1.0
2025-08-14,27.75,27.82,27.625,27.82,818345,27.75,27.82,27.625,27.82,818345,0.0,1.0
2025-08-15,27.65,27.79,27.59,27.79,4029785,27.65,27.79,27.59,27.79,4029785,0.0,1.0
2025-08-18,27.73,27.7672,27.565,27.65,827078,27.73,27.7672,27.565,27.65,827078,0.0,1.0
2025-08-19,27.71,27.885,27.61,27.76,706342,27.71,27.885,27.61,27.76,706342,0.0,1.0
2025-08-20,27.61,27.675,27.4,27.64,555313,27.61,27.675,27.4,27.64,555313,0.0,1.0
2025-08-21,27.53,27.57,27.41,27.51,715453,27.53,27.57,27.41,27.51,715453,0.0,1.0
2025-08-22,28.24,28.34,27.64,27.66,722796,28.24,28.34,27.64,27.66,722796,0.0,1.0
2025-08-25,28.08,28.25,28.065,28.2,509439,28.08,28.25,28.065,28.2,509439,0.0,1.0
2025-08-26,28.19,28.2,28.0303,28.06,574583,28.19,28.2,28.0303,28.06,574583,0.0,1.0
2025-08-27,28.36,28.435,28.24,28.25,561537,28.36,28.435,28.24,28.25,561537,0.0,1.0
2025-08-28,28.42,28.465,28.319,28.46,576252,28.42,28.465,28.319,28.46,576252,0.0,1.0
2025-08-29,28.27,28.45,28.155,28.43,719488,28.27,28.45,28.155,28.43,719488,0.0,1.0
2025-09-02,28.15,28.155,27.86,27.94,612983,28.15,28.155,27.86,27.94,612983,0.0,1.0
2025-09-03,28.13,28.23,27.98,28.13,655481,28.13,28.23,27.98,28.13,655481,0.0,1.0
2025-09-04,28.45,28.46,28.095,28.21,620937,28.45,28.46,28.095,28.21,620937,0.0,1.0
2025-09-05,28.53,28.745,28.2746,28.6,836795,28.53,28.745,28.2746,28.6,836795,0.0,1.0
2025-09-08,28.58,28.63,28.37,28.63,735222,28.58,28.63,28.37,28.63,735222,0.0,1.0
2025-09-09,28.34,28.51,28.23,28.51,711729,28.34,28.51,28.23,28.51,711729,0.0,1.0
2025-09-10,28.35,28.5418,28.2297,28.43,765884,28.35,28.5418,28.2297,28.43,765884,0.0,1.0
2025-09-11,28.77,28.8,28.38,28.42,710350,28.77,28.8,28.38,28.42,710350,0.0,1.0
2025-09-12,28.44,28.74,28.42,28.74,614304,28.44,28.74,28.42,28.74,614304,0.0,1.0
2025-09-15,28.5,28.6756,28.48,28.54,649727,28.5,28.6756,28.48,28.54,649727,0.0,1.0
2025-09-16,28.46,28.59,28.3,28.59,586280,28.46,28.59,28.3,28.59,586280,0.0,1.0
2025-09-17,28.36,28.8,28.2,28.54,832399,28.36,28.8,28.2,28.54,832399,0.0,1.0
2025-09-18,28.71,28.755,28.5,28.58,834520,28.71,28.755,28.5,28.58,834520,0.0,1.0
2025-09-19,28.57,28.78,28.4862,28.78,755217,28.57,28.78,28.4862,28.78,755217,0.0,1.0
2025-09-22,28.58,28.615,28.4,28.52,622781,28.58,28.615,28.4,28.52,622781,0.0,1.0
2025-09-23,28.51,28.795,28.475,28.65,927026,28.51,28.795,28.475,28.65,927026,0.0,1.0
2025-09-24,28.22,28.561,28.185,28.55,846973,28.22,28.561,28.185,28.55,846973,0.0,1.0
2025-09-25,28.06,28.1,27.85,27.98,918801,28.06,28.1,27.85,27.98,918801,0.0,1.0
2025-09-26,28.33,28.36,28.14,28.18,732094,28.33,28.36,28.14,28.18,732094,0.0,1.0
2025-09-29,28.42,28.52,28.3372,28.52,710146,28.42,28.52,28.3372,28.52,710146,0.0,1.0
2025-09-30,28.39,28.43,28.075,28.37,739962,28.39,28.43,28.075,28.37,739962,0.0,1.0
2025-10-01,28.31,28.365,28.235,28.29,1473628,28.31,28.365,28.235,28.29,1473628,0.0,1.0
2025-10-02,28.43,28.455,28.2,28.39,737170,28.43,28.455,28.2,28.39,737170,0.0,1.0
2025-10-03,28.47,28.61,28.42,28.46,541728,28.47,28.61,28.42,28.46,541728,0.0,1.0
2025-10-06,28.42,28.6,28.33,28.6,691212,28.42,28.6,28.33,28.6,691212,0.0,1.0
2025-10-07,28.21,28.5,28.09,28.5,795504,28.21,28.5,28.09,28.5,795504,0.0,1.0
2025-10-08,28.43,28.53,28.2,28.34,425471,28.43,28.53,28.2,28.34,425471,0.0,1.0
2025-10-09,28.25,28.47,28.19,28.44,761653,28.25,28.47,28.19,28.44,761653,0.0,1.0
2025-10-10,27.53,28.35,27.52,28.32,1026648,27.53,28.35,27.52,28.32,1026648,0.0,1.0
2025-10-13,28.02,28.1157,27.88,27.88,528258,28.02,28.1157,27.88,27.88,528258,0.0,1.0
2025-10-14,28.36,28.525,27.74,27.76,994119,28.36,28.525,27.74,27.76,994119,0.0,1.0
2025-10-15,28.45,28.72,28.24,28.58,1229941,28.45,28.72,28.24,28.58,1229941,0.0,1.0
2025-10-16,28.08,28.51,27.925,28.51,1811986,28.08,28.51,27.925,28.51,1811986,0.0,1.0
2025-10-17,28.12,28.2,27.9465,28.06,1303587,28.12,28.2,27.9465,28.06,1303587,0.0,1.0
2025-10-20,28.41,28.445,28.3,28.32,563565,28.41,28.445,28.3,28.32,563565,0.0,1.0
2025-10-21,28.54,28.64,28.345,28.39,876648,28.54,28.64,28.345,28.39,876648,0.0,1.0
2025-10-22,28.25,28.62,28.16,28.6,1028658,28.25,28.62,28.16,28.6,1028658,0.0,1.0
2025-10-23,28.45,28.49,28.19,28.32,791658,28.45,28.49,28.19,28.32,791658,0.0,1.0
2025-10-24,28.61,28.81,28.595,28.77,798318,28.61,28.81,28.595,28.77,798318,0.0,1.0
2025-10-27,28.67,28.86,28.595,28.86,715886,28.67,28.86,28.595,28.86,715886,0.0,1.0
2025-10-28,28.44,28.73,28.4135,28.73,638632,28.44,28.73,28.4135,28.73,638632,0.0,1.0
2025-10-29,28.31,28.66,28.215,28.45,1267460,28.31,28.66,28.215,28.45,1267460,0.0,1.0
2025-10-30,27.98,28.4399,27.97,28.18,1013719,27.98,28.4399,27.97,28.18,1013719,0.0,1.0
2025-10-31,28.23,28.29,28.015,28.12,1045913,28.23,28.29,28.015,28.12,1045913,0.0,1.0
2025-11-03,28.17,28.22,27.866225,28.22,903024,28.17,28.22,27.866225,28.22,903024,0.0,1.0
2025-11-04,28.03,28.21,27.93,27.96,787630,28.03,28.21,27.93,27.96,787630,0.0,1.0
2025-11-05,28.24,28.3799,28.055,28.1,656904,28.24,28.3799,28.055,28.1,656904,0.0,1.0
2025-11-06,27.91,28.31,27.8099,28.3,924598,27.91,28.31,27.8099,28.3,924598,0.0,1.0
2025-11-07,28.17,28.17,27.59,27.71,1173365,28.17,28.17,27.59,27.71,1173365,0.0,1.0
2025-11-10,28.29,28.4056,28.09,28.37,688315,28.29,28.4056,28.09,28.37,688315,0.0,1.0
2025-11-11,28.31,28.4154,28.18,28.28,506308,28.31,28.4154,28.18,28.28,506308,0.0,1.0
2025-11-12,28.4,28.57,28.37,28.42,1450652,28.4,28.57,28.37,28.42,1450652,0.0,1.0
2025-11-13,27.72,28.31,27.675,28.26,1396712,27.72,28.31,27.675,28.26,1396712,0.0,1.0
2025-11-14,27.63,27.85,27.36,27.46,1294180,27.63,27.85,27.36,27.46,1294180,0.0,1.0
2025-11-17,27.11,27.63,27.015,27.61,963488,27.11,27.63,27.015,27.61,963488,0.0,1.0
2025-11-18,27.19,27.37,26.96,27.06,1559597,27.19,27.37,26.96,27.06,1559597,0.0,1.0
2025-11-19,27.26,27.41,27.08,27.28,991254,27.26,27.41,27.08,27.28,991254,0.0,1.0
2025-11-20,26.81,27.7815,26.795,27.64,1112505,26.81,27.7815,26.795,27.64,1112505,0.0,1.0
2025-11-21,27.4,27.545,26.88,26.96,1124776,27.4,27.545,26.88,26.96,1124776,0.0,1.0
2025-11-24,27.68,27.74,27.415,27.51,426290,27.68,27.74,27.415,27.51,426290,0.0,1.0
2025-11-25,28.28,28.305,27.69,27.69,566451,28.28,28.305,27.69,27.69,566451,0.0,1.0
2025-11-26,28.48,28.645,28.31,28.32,694100,28.48,28.645,28.31,28.32,694100,0.0,1.0