date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,25.0556,25.06,24.9748,25.0,11760,24.4968831488204,24.5011850328645,24.4178849145564,24.442522977718,12028.218210862,0.0,1.0
2025-02-06,24.7198,25.06,24.7198,25.06,866,24.1685711801837,24.5011850328645,24.1685711801837,24.5011850328645,885.751443078783,0.0,1.0
2025-02-07,24.6991,24.85,24.6991,24.85,1203,24.1483327711582,24.2958678398517,24.1483327711582,24.2958678398517,1230.43762820297,0.0,1.0
2025-02-10,25.0494,25.11,24.94,24.96,72873,24.4908214031219,24.5500700788199,24.3838609225715,24.4034149409536,74535.0634081758,0.0,1.0
2025-02-11,24.9664,24.9664,24.9664,24.9664,89,24.4096722268359,24.4096722268359,24.4096722268359,24.4096722268359,91.0298827182583,0.0,1.0
2025-02-12,24.7045,24.82,24.7045,24.7899,52752,24.1536123561213,24.2665368122784,24.1536123561213,24.2371080146132,53955.1502601525,0.0,1.0
2025-02-13,24.8615,24.8615,24.73,24.73,1099,24.3071114004214,24.3071114004214,24.1785437295586,24.1785437295586,1124.06563041984,0.0,1.0
2025-02-14,24.9085,24.99,24.9085,24.99,925,24.3530633436195,24.4327459685269,24.3530633436195,24.4327459685269,946.097095667292,0.0,1.0
2025-02-18,25.085,25.13,25.06,25.06,51014,24.5256275558422,24.5696240972021,24.5011850328645,24.5011850328645,52177.5105279689,0.0,1.0
2025-02-19,24.9025,24.92,24.9025,24.92,381,24.3471971381049,24.3643069041893,24.3471971381049,24.3643069041893,389.689722647824,0.0,1.0
2025-02-20,25.0214,25.0214,24.941,25.02,51310,24.4634457773869,24.4634457773869,24.3848386234906,24.4620769961001,52480.2615985824,0.0,1.0
2025-02-21,24.5718,24.5718,24.5718,24.5718,13,24.0238714441556,24.0238714441556,24.0238714441556,24.0238714441556,13.2964997228917,0.0,1.0
2025-02-24,24.47,24.55,24.47,24.5,469,23.9243414905904,24.002557564119,23.9243414905904,23.9536725181636,479.69679769509,0.0,1.0
2025-02-25,24.4585,24.4585,24.44,24.44,257,23.9130979300206,23.9130979300206,23.8950104630171,23.8950104630171,262.861571444858,0.0,1.0
2025-02-26,24.4073,24.4073,24.4073,24.4073,28,23.8630396429622,23.8630396429622,23.8630396429622,23.8630396429622,28.6386147877667,0.0,1.0
2025-02-27,24.2184,24.2203,24.2184,24.2203,147,23.6783519393426,23.6802095710889,23.6783519393426,23.6802095710889,150.352727635775,0.0,1.0
2025-02-28,24.2853,24.2853,24.2853,24.2853,55,23.743760130831,23.743760130831,23.743760130831,23.743760130831,56.2544219045416,0.0,1.0
2025-03-03,23.7226,23.7226,23.7226,23.7226,9,23.1936078236485,23.1936078236485,23.1936078236485,23.1936078236485,9.20526903892499,0.0,1.0
2025-03-04,23.5474,23.72,23.5474,23.72,1006,23.0223146226206,23.1910658012588,23.0223146226206,23.1910658012588,1028.94451701762,0.0,1.0
2025-03-05,24.07,24.08,23.8136,23.8136,10057,23.5332611229469,23.5430381321379,23.2825786072874,23.2825786072874,10286.3767471632,0.0,1.0
2025-03-06,24.0435,24.13,24.0435,24.13,165,23.5073520485905,23.5919231780934,23.5073520485905,23.5919231780934,168.763265713625,0.0,1.0
2025-03-07,24.3148,24.36,24.24,24.3,1406,23.7726023079447,23.8167943894884,23.6994702791953,23.7581323343419,1438.06758541428,0.0,1.0
2025-03-10,23.965,24.2,23.82,24.125,2184,23.4306025264404,23.660362242431,23.2888358931697,23.5870346734978,2233.8119534458,0.0,1.0
2025-03-11,24.0717,24.0717,24.06,24.06,502,23.5349232145093,23.5349232145093,23.5234841137558,23.5234841137558,513.449450837817,0.0,1.0
2025-03-12,24.1235,24.23,24.1235,24.23,105,23.5855681221192,23.6896932700043,23.5855681221192,23.6896932700043,107.394805454125,0.0,1.0
2025-03-13,24.0612,24.14,24.0612,24.14,129,23.5246573548587,23.6017001872845,23.5246573548587,23.6017001872845,131.942189557925,0.0,1.0
2025-03-14,24.5886,24.5886,24.5886,24.5886,2,24.0402968195966,24.0402968195966,24.0402968195966,24.0402968195966,2.04561534198334,0.0,1.0
2025-03-17,25.0245,25.0245,25.0245,25.0245,28,24.4664766502361,24.4664766502361,24.4664766502361,24.4664766502361,28.6386147877667,0.0,1.0
2025-03-18,25.1145,25.1145,25.1145,25.1145,2,24.5544697329559,24.5544697329559,24.5544697329559,24.5544697329559,2.04561534198333,0.0,1.0
2025-03-19,25.3495,25.35,25.1601,25.1601,329,24.7842294489465,24.784718299406,24.5990528948673,24.5990528948673,336.503723756258,0.0,1.0
2025-03-20,25.3134,25.3134,25.3134,25.3134,2,24.7489344457666,24.7489344457666,24.7489344457666,24.7489344457666,2.04561534198334,0.0,1.0
2025-03-21,25.0242,25.0242,25.0242,25.0242,13,24.4661833399604,24.4661833399604,24.4661833399604,24.4661833399604,13.2964997228917,0.0,1.0
2025-03-24,25.1757,25.1757,25.1757,25.1757,60,24.6143050292054,24.6143050292054,24.6143050292054,24.6143050292054,61.3684602594999,0.0,1.0
2025-03-25,25.2679,25.42,25.2679,25.42,170,24.7044490539472,24.8531573637436,24.7044490539472,24.8531573637436,173.877304068583,0.0,1.0
2025-03-26,25.3058,25.31,25.3058,25.31,137,24.7415039187814,24.7456102626417,24.7415039187814,24.7456102626417,140.124650925858,0.0,1.0
2025-03-27,25.3361,25.3361,25.2801,25.2801,202,24.7711282566304,24.7711282566304,24.7163770051603,24.7163770051603,206.607149540317,0.0,1.0
2025-03-28,24.8299,25.02,24.78,25.02,2589,24.4052725726999,24.5921215860294,24.3562259353241,24.5921215860294,2634.04602052713,0.132,1.0
2025-03-31,24.9053,24.9053,24.59,24.59,574775,24.4793831229632,24.4793831229632,24.1694752118491,24.1694752118491,584775.512340084,0.0,1.0
2025-04-01,24.8867,24.8867,24.635,24.71,2169,24.4611012100335,24.4611012100335,24.2137056463563,24.2874230372017,2206.73843898159,0.0,1.0
2025-04-02,24.9359,24.9359,24.6499,24.65,3487,24.5094598184281,24.5094598184281,24.2283508346709,24.2284491245254,3547.67032583163,0.0,1.0
2025-04-03,23.9776,24.23,23.9776,24.23,1886,23.5675481431327,23.8156317357911,23.5675481431327,23.8156317357911,1918.81452094019,0.0,1.0
2025-04-04,22.0804,22.24,21.951,22.19,1775,21.7027930243071,21.8596636320262,21.5756059526352,21.8105187047959,1805.88323153173,0.0,1.0
2025-04-07,21.8385,22.0299,21.6684,22.0299,64569,21.4650298663671,21.6531566478046,21.2978388239297,21.6531566478046,65692.4362686039,0.0,1.0
2025-04-08,21.3509,22.121,21.315,22.121,2610,20.9857685360174,21.7426987052181,20.9504824782661,21.7426987052181,2655.4113996044,0.0,1.0
2025-04-09,22.954,23.09,21.3277,21.3277,23284,22.5614531928745,22.6951273949408,20.9629652897826,20.9629652897826,23689.1184016815,0.0,1.0
2025-04-10,22.2961,22.44,22.04,22.15,1440,21.9148042403785,22.0562433409473,21.6630839231051,21.7712027630117,1465.05456529898,0.0,1.0
2025-04-11,23.1776,23.24,22.6499,22.71,3836,22.7812293074483,22.8425621766317,22.26255374546,22.3216259479907,3902.74257811589,0.0,1.0
2025-04-14,23.4036,23.49,23.22,23.46,2735,23.0033643785291,23.088286812783,22.8229042057395,23.0587998564449,2782.58627506438,0.0,1.0
2025-04-15,23.37,23.5,23.37,23.5,2627,22.9703389874304,23.0981157982291,22.9703389874304,23.0981157982291,2672.70718266695,0.0,1.0
2025-04-16,23.4932,23.675,23.4699,23.6708,1738,23.0914320881258,23.270123043535,23.0685305520365,23.2659948696477,1768.23946839557,0.0,1.0
2025-04-17,23.7213,23.91,23.67,23.7299,1290,23.3156312461503,23.5011042015173,23.265208550812,23.3240841736339,1312.444714747,0.0,1.0
2025-04-21,23.5521,23.67,23.29,23.67,4669,23.149324812403,23.265208550812,22.8917071038619,23.265208550812,4750.23594818121,0.0,1.0
2025-04-22,23.9447,23.96,23.895,23.895,1502,23.5352107810151,23.5502491287476,23.4863607233483,23.4863607233483,1528.13330352713,0.0,1.0
2025-04-23,24.0884,24.32,23.995,24.32,9053,23.676453301875,23.9040926048056,23.5846505778088,23.9040926048056,9210.51318031364,0.0,1.0
2025-04-24,24.4298,24.46,24.4298,24.43,1287,24.0120148650033,24.0416984010504,24.0120148650033,24.0122114447122,1309.39251773596,0.0,1.0
2025-04-25,24.3553,24.36,24.28,24.36,1531,23.9387889234302,23.9434085465898,23.8647766630214,23.9434085465898,1557.63787463384,0.0,1.0
2025-04-28,24.5184,24.53,24.33,24.53,1171,24.0990996760553,24.1105012991727,23.9139215902516,24.1105012991727,1191.3742333091,0.0,1.0
2025-04-29,24.4905,24.53,24.4721,24.51,996,24.0716768066608,24.1105012991727,24.0535914734401,24.0908433282806,1013.32940766513,0.0,1.0
2025-04-30,24.2176,24.2176,24.06,24.07,3625,23.803443793838,23.803443793838,23.6485389832082,23.6583679686542,3688.07138833944,0.0,1.0
2025-05-01,24.266,24.34,24.266,24.32,1200,23.8510160833969,23.9237505756977,23.8510160833969,23.9040926048056,1220.87880441582,0.0,1.0
2025-05-02,24.5552,24.56,24.4899,24.49,1501,24.1352703424968,24.1399882555109,24.0710870675341,24.0711853573885,1527.11590452345,0.0,1.0
2025-05-05,24.4465,24.51,24.4465,24.49,1309,24.0284292706982,24.0908433282806,24.0284292706982,24.0711853573885,1331.77529581692,0.0,1.0
2025-05-06,24.5061,24.57,24.4652,24.57,1777,24.0870100239567,24.149817240957,24.0468094734823,24.149817240957,1807.91802953909,0.0,1.0
2025-05-07,24.4124,24.5001,24.37,24.5,1630,23.9949124303271,24.081112632689,23.9532375320359,24.0810143428346,1658.36037599815,0.0,1.0
2025-05-08,24.5612,24.62,24.4872,24.54,1808,24.1411677337644,24.1989621681872,24.0684332414636,24.1203302846188,1839.45739865317,0.0,1.0
2025-05-09,24.8877,24.8877,24.71,24.71,1101,24.4620841085781,24.4620841085781,24.2874230372017,24.2874230372017,1120.15630305151,0.0,1.0
2025-05-12,25.1236,25.13,25.11,25.13,2029,24.6939498752506,24.700240425936,24.6805824550439,24.700240425936,2064.30257846641,0.0,1.0
2025-05-13,25.4823,25.51,25.35,25.35,1298,25.0465155832006,25.0737418728861,24.9164781057492,24.9164781057492,1320.58390677644,0.0,1.0
2025-05-14,25.2237,25.25,25.18,25.25,1840,24.7923380195656,24.8181882512887,24.7493853531663,24.8181882512887,1872.01416677092,0.0,1.0
2025-05-15,25.2862,25.29,25.25,25.25,954,24.8537691786034,24.8575041930729,24.8181882512887,24.8181882512887,970.598649510575,0.0,1.0
2025-05-16,25.3562,25.3562,25.17,25.17,3104,24.9225720767258,24.9225720767258,24.7395563677203,24.7395563677203,3158.00650742224,0.0,1.0
2025-05-19,25.35,25.379,25.29,25.325,3867,24.9164781057492,24.9449821635428,24.8575041930729,24.8919056421341,3934.28194722998,0.0,1.0
2025-05-20,25.5015,25.54,25.46,25.46,3760,25.065387235257,25.1032288292243,25.0245969456559,25.0245969456559,3825.42025383622,0.0,1.0
2025-05-21,25.3363,25.51,25.33,25.4676,3239,24.9030123956882,25.0737418728861,24.8968201348571,25.0320669745949,3295.35537291902,0.0,1.0
2025-05-22,25.2142,25.3,25.12,25.13,1334,24.7830004833918,24.867333178519,24.69041144049,24.700240425936,1357.21027090892,0.0,1.0
2025-05-23,25.4845,25.4845,25.34,25.36,1363,25.0486779599987,25.0486779599987,24.9066491203032,24.9263070911953,1386.71484201563,0.0,1.0
2025-05-27,25.7066,25.7066,25.6285,25.66,802,25.2669797267556,25.2669797267556,25.1902153504219,25.221176654577,815.954000951236,0.0,1.0
2025-05-28,25.5468,25.62,25.54,25.54,1620,25.1099125393276,25.1818607127927,25.1032288292243,25.1032288292243,1648.18638596135,0.0,1.0
2025-05-29,25.5967,25.5967,25.54,25.54,1843,25.1589591767034,25.1589591767034,25.1032288292243,25.1032288292243,1875.06636378196,0.0,1.0
2025-05-30,25.5414,25.5414,25.375,25.48,2198,25.1046048871867,25.1046048871867,24.9410505693644,25.044254916548,2236.24301008831,0.0,1.0
2025-06-02,26.0753,26.0753,25.71,25.71,1646,25.6293744201516,25.6293744201516,25.2703215818072,25.2703215818072,1674.63876005703,0.0,1.0
2025-06-03,26.0933,26.11,26.04,26.04,2048,25.6470665939545,25.6634809996494,25.594678101527,25.594678101527,2083.63315953633,0.0,1.0
2025-06-04,26.0246,26.03,26.0246,26.03,944,25.5795414639401,25.584849116081,25.5795414639401,25.584849116081,960.424659473776,0.0,1.0
2025-06-05,26.0199,26.19,26.0199,26.1,1604,25.5749218407805,25.7421128832179,25.5749218407805,25.6536520142034,1631.90800190247,0.0,1.0
2025-06-06,26.0719,26.1,26.06,26.08,1217,25.6260325651,25.6536520142034,25.6143360724191,25.6339940433113,1238.17458747837,0.0,1.0
2025-06-09,26.2457,26.35,26.169,26.169,2298,25.7968603321524,25.8993766503547,25.7214720137811,25.7214720137811,2337.98291045629,0.0,1.0
2025-06-10,26.3844,26.45,26.35,26.45,2303,25.9331883602892,25.9976665048153,25.8993766503547,25.9976665048153,2343.06990547468,0.0,1.0
2025-06-11,26.5289,26.64,26.42,26.42,2558,26.0752171999847,26.1844172282903,25.9681795484771,25.9681795484771,2602.50665141304,0.0,1.0
2025-06-12,26.6267,26.63,26.45,26.45,1585,26.1713446776471,26.1745882428443,25.9976665048153,25.9976665048153,1612.57742083256,0.0,1.0
2025-06-13,26.9212,26.93,26.74,26.74,6982,26.4608082990334,26.4694578062259,26.2827070827509,26.2827070827509,7103.47984369269,0.0,1.0
2025-06-16,27.1399,27.19,27.08,27.08,962,26.6757682107386,26.7250114278234,26.6168925879167,26.6168925879167,978.737841540013,0.0,1.0
2025-06-17,27.0657,27.26,27.0657,27.26,1834,26.6028371387289,26.7938143259457,26.6028371387289,26.7938143259457,1865.90977274884,0.0,1.0
2025-06-18,26.9488,27.12,26.91,27.12,1332,26.4879362988645,26.656208529701,26.4497998353338,26.656208529701,1355.17547290156,0.0,1.0
2025-06-20,26.8558,26.9299,26.83,26.905,979,26.3965267342162,26.4693595163715,26.3711679517654,26.4448853426108,996.03362460257,0.0,1.0
2025-06-23,26.728,26.98,26.67,26.95,4387,26.2709123002156,26.5186027334562,26.2139041846285,26.489115777118,4463.32942914349,0.0,1.0
2025-06-24,26.5914,26.63,26.59,26.61,1991,26.1366483590225,26.1745882428443,26.1352723010601,26.1549302719522,2025.64141632658,0.0,1.0
2025-06-25,26.399,26.48,26.399,26.4669,2984,25.9475386790404,26.0271534611535,25.9475386790404,26.0142774902191,3035.91862698066,0.0,1.0
2025-06-26,26.8834,26.8834,26.87,26.88,1095,26.4236547340473,26.4236547340473,26.4104838935496,26.4203128789956,1114.05190902943,0.0,1.0
2025-06-27,26.3561,26.42,26.25,26.42,1526,26.1992589963139,26.2627787374692,26.0937903807179,26.2627787374692,1535.13534889131,0.299,1.0
2025-06-30,26.4568,26.4568,26.4265,26.4265,1960,26.2993597464601,26.2993597464601,26.2692400569921,26.2692400569921,1971.73347564021,0.0,1.0
2025-07-01,26.6613,26.74,26.47,26.47,4451,26.5026427991404,26.5808744678246,26.3124811953373,26.3124811953373,4477.64576534416,0.0,1.0
2025-07-02,27.1767,27.1767,27.01,27.01,1423,27.0149757348441,27.0149757348441,26.849267740312,26.849267740312,1431.51874277348,0.0,1.0
2025-07-03,27.1123,27.13,27.083,27.09,1769,26.95095896911,26.9685536391953,26.9218333287994,26.9287916729009,1779.59006041201,0.0,1.0
2025-07-07,26.7952,26.93,26.71,26.77,3759,26.635745981311,26.7697438077232,26.5510529931038,26.6106959425455,3781.50313006711,0.0,1.0
2025-07-08,27.0264,27.06,26.88,26.88,3007,26.8655701464927,26.8989701981801,26.7200413498551,26.7200413498551,3025.00130676027,0.0,1.0
2025-07-09,26.9508,26.9702,26.85,26.85,2615,26.7904200301963,26.8097045838491,26.6902198751343,26.6902198751343,2630.65461163222,0.0,1.0
2025-07-10,27.1543,27.159,26.9101,26.9101,4233,26.9927090337192,26.9973810647588,26.7499622294917,26.7499622294917,4258.34071550255,0.0,1.0
2025-07-11,27.2271,27.27,27.0,27.03,8498,27.065075812375,27.1077205212258,26.8393272487384,26.8691487234592,8548.87299795435,0.0,1.0
2025-07-14,27.0376,27.18,27.0376,27.18,12495,26.8767034970552,27.0182560970633,26.8767034970552,27.0182560970633,12569.8009072063,0.0,1.0
2025-07-15,26.7235,26.7335,26.62,26.67,4125,26.5644726567282,26.5744131483018,26.4615885689414,26.5112910268094,4149.69417704891,0.0,1.0
2025-07-16,26.6214,26.64,26.579,26.58,8152,26.4629802377617,26.4814695520886,26.4208325534896,26.4218266026469,8200.8016803158,0.0,1.0
2025-07-17,26.6363,26.6363,26.41,26.48,2157,26.4777915702063,26.4777915702063,26.2528382458956,26.3224216869109,2169.9128096714,0.0,1.0
2025-07-18,26.636,26.85,26.5876,26.85,2067,26.4774933554591,26.6902198751343,26.4293813762429,26.6902198751343,2079.37402762669,0.0,1.0
2025-07-21,26.7862,26.9235,26.7862,26.87,1966,26.6267995388947,26.7632824882003,26.6267995388947,26.7101008582815,1977.76939444319,0.0,1.0
2025-07-22,27.2155,27.25,26.9866,26.9866,2390,27.0535448421496,27.0878395380786,26.8260069900298,26.8260069900298,2404.30765652046,0.0,1.0
2025-07-23,27.5953,28.07,27.53,27.53,1889,27.4310847121152,27.9029598471143,27.3661733021396,27.3661733021396,1900.30843647161,0.0,1.0
2025-07-24,27.301,27.33,27.23,27.23,2134,27.138536045104,27.1673634706674,27.0679585549314,27.0679585549314,2146.77512092664,0.0,1.0
2025-07-25,27.1871,27.1871,27.1665,27.1665,736,27.0253138460806,27.0253138460806,27.004836433439,27.004836433439,740.406039832242,0.0,1.0
2025-07-28,27.03,27.04,26.96,26.96,1135,26.8691487234592,26.8790892150328,26.799565282444,26.799565282444,1141.79464023043,0.0,1.0
2025-07-29,27.1067,27.1067,27.03,27.07,1522,26.9453922938288,26.9453922938288,26.8691487234592,26.9089106897537,1531.11140302265,0.0,1.0
2025-07-30,26.7574,27.015,26.63,26.9499,12846,26.5981709231627,26.8542379860988,26.471529060515,26.7895253859546,12922.9021571807,0.0,1.0
2025-07-31,26.6707,26.75,26.67,26.735,2338,26.5119868612195,26.5908149593982,26.5112910268094,26.5759042220378,2351.99636022797,0.0,1.0
2025-08-01,26.4607,26.4607,26.37,26.37,2045,26.3032365381738,26.3032365381738,26.2130762796012,26.2130762796012,2057.2423253491,0.0,1.0
2025-08-04,26.7652,26.7652,26.6801,26.73,3196,26.6059245065901,26.6059245065901,26.5213309232987,26.570933976251,3215.13274905414,0.0,1.0
2025-08-05,27.0135,27.2,26.68,26.68,6287,26.8527469123628,27.0381370802106,26.521231518383,26.521231518383,6324.63691905612,0.0,1.0
2025-08-06,26.8495,27.03,26.84,27.02,3923,26.6897228505556,26.8691487234592,26.6802793835607,26.8592082318856,3946.48491068192,0.0,1.0
2025-08-07,26.924,27.46,26.87,26.87,2590,26.763779512779,27.2965898611243,26.7101008582815,26.7101008582815,2605.50494995314,0.0,1.0
2025-08-08,27.0359,27.14,27.0359,27.12,2991,26.8750136134877,26.9784941307689,26.8750136134877,26.9586131476217,3008.90552328564,0.0,1.0
2025-08-11,26.9278,26.9617,26.91,26.91,3179,26.767556899577,26.8012551660115,26.749862824576,26.749862824576,3198.03097911236,0.0,1.0
2025-08-12,27.0248,27.08,27.02,27.02,1814,26.863979667841,26.9188511813273,26.8592082318856,26.8592082318856,1824.85945143436,0.0,1.0
2025-08-13,27.3034,27.3034,27.14,27.19,6523,27.1409217630816,27.1409217630816,26.9784941307689,27.0281965886369,6562.04972530669,0.0,1.0
2025-08-14,27.29,27.29,27.11,27.21,5299,27.127601504373,27.127601504373,26.9486726560481,27.0480775717842,5330.72228949871,0.0,1.0
2025-08-15,27.2147,27.255,27.15,27.15,3275,27.0527496028238,27.0928097838654,26.9884346223425,26.9884346223425,3294.60567996004,0.0,1.0
2025-08-18,27.0437,27.06,26.99,27.02,1545,26.8827671969151,26.8989701981801,26.8293867571648,26.8592082318856,1554.24909176741,0.0,1.0
2025-08-19,26.9524,27.15,26.9524,27.15,1860,26.7920105088481,26.9884346223425,26.7920105088481,26.9884346223425,1871.13482892387,0.0,1.0
2025-08-20,27.1697,27.1697,27.0673,27.09,5036,27.0080173907425,27.0080173907425,26.9062267570288,26.9287916729009,5066.14784863475,0.0,1.0
2025-08-21,27.4062,27.4062,27.24,27.24,4586,27.2431100164583,27.2431100164583,27.077899046505,27.077899046505,4613.45393841123,0.0,1.0
2025-08-22,27.9071,27.9148,27.49,27.49,2503,27.7410292393803,27.748683417892,27.3264113358452,27.3264113358452,2517.98412730992,0.0,1.0
2025-08-25,27.9557,28.01,27.915,27.94,4672,27.789340028428,27.8433168976727,27.7488822277234,27.7737334566575,4699.96877458728,0.0,1.0
2025-08-26,27.8718,27.8718,27.86,27.87,1065,27.7059393041255,27.7059393041255,27.6942095240686,27.7041500156422,1071.37558752899,0.0,1.0
2025-08-27,28.05,28.06,27.7506,27.7506,10348,27.8830788639671,27.8930193555407,27.5854605462533,27.5854605462533,10409.9479622066,0.0,1.0
2025-08-28,28.0671,28.08,27.9499,27.97,1552,27.900077104558,27.912900338688,27.7835745433153,27.8035549313783,1561.29099703755,0.0,1.0
2025-08-29,28.1055,28.12,28.0201,28.0201,3114,27.9382485922007,27.9526623049824,27.853356794162,27.853356794162,3132.64185874674,0.0,1.0
2025-09-02,27.9918,28.0,27.91,27.99,1748,27.8252252030087,27.8333764060991,27.7439119819366,27.8234359145255,1758.46434460158,0.0,1.0
2025-09-03,27.8499,27.8701,27.78,27.87,1676,27.6841696275793,27.704249420558,27.6146855914798,27.7041500156422,1686.03331896581,0.0,1.0
2025-09-04,27.8083,27.8127,27.69,27.76,1641,27.6428171826331,27.6471909989254,27.5252211673173,27.5948046083325,1650.82379261509,0.0,1.0
2025-09-05,27.8918,27.8918,27.8101,27.84,3719,27.7258202872727,27.7258202872727,27.6446064711163,27.6743285409214,3741.26367138058,0.0,1.0
2025-09-08,28.0182,28.0182,27.83,27.83,2774,27.8514681007631,27.8514681007631,27.6643880493478,27.6643880493478,2790.60645991119,0.0,1.0
2025-09-09,28.089,28.325,28.089,28.31,6345,27.9218467811042,28.1564423822413,27.9218467811042,28.1415316448809,6382.9841341516,0.0,1.0
2025-09-10,28.4147,28.4147,28.21,28.3676,3136,28.2456085916566,28.2456085916566,28.0421267291448,28.1987888763449,3154.77356102433,0.0,1.0
2025-09-11,28.6729,28.6729,28.4501,28.4501,2132,28.5022720840871,28.5022720840871,28.2807979318271,28.2807979318271,2144.76314799231,0.0,1.0
2025-09-12,28.6618,28.67,28.59,28.61,1523,28.4912381384404,28.4993893415308,28.4198654089419,28.4397463920891,1532.11738948982,0.0,1.0
2025-09-15,28.7926,28.8,28.625,28.625,2673,28.6212597682232,28.6286157319876,28.4546571294495,28.4546571294495,2689.00182672769,0.0,1.0
2025-09-16,28.8425,28.871,28.8425,28.85,1554,28.6708628211755,28.6991932221603,28.6708628211755,28.6783181898557,1563.30296997188,0.0,1.0
2025-09-17,28.7062,28.86,28.7062,28.835,1143,28.5353739210272,28.6882586814293,28.5353739210272,28.6634074524953,1149.84253196774,0.0,1.0
2025-09-18,28.6476,28.6476,28.62,28.62,1030,28.4771226404059,28.4771226404059,28.4496868836627,28.4496868836627,1036.16606117827,0.0,1.0
2025-09-19,28.7069,28.73,28.6292,28.67,1923,28.5360697554374,28.5590322909724,28.4588321359104,28.4993893415308,1934.51197635516,0.0,1.0
2025-09-22,28.7639,28.7639,28.71,28.71,757,28.5927305574069,28.5927305574069,28.5391513078252,28.5391513078252,761.531755642674,0.0,1.0
2025-09-23,28.8872,29.13,28.87,29.13,2127,28.7152968185095,28.9566519539167,28.6981991730029,28.9566519539167,2139.73321565649,0.0,1.0
2025-09-24,29.0507,29.2,29.0507,29.13,3280,28.877823855738,29.0262353949319,28.877823855738,28.9566519539167,3299.63561229586,0.0,1.0
2025-09-25,29.081,29.17,28.93,29.02,18739,28.907943545206,28.9964139202111,28.7578421224445,28.847306546607,18851.1804081744,0.0,1.0
2025-09-26,29.4126,29.4126,29.32,29.32,1029,29.2375702457868,29.2375702457868,29.1455212938152,29.1455212938152,1035.16007471111,0.0,1.0
2025-09-29,29.2326,29.29,29.23,29.2642,2520,29.2326,29.29,29.23,29.2642,2520,0.175,1.0
2025-09-30,29.0592,29.0592,28.928,28.93,2694,29.0592,29.0592,28.928,28.93,2694,0.0,1.0
2025-10-01,29.1221,29.27,29.1221,29.27,2661,29.1221,29.27,29.1221,29.27,2661,0.0,1.0
2025-10-02,29.0685,29.15,28.89,29.15,2368,29.0685,29.15,28.89,29.15,2368,0.0,1.0
2025-10-03,29.2431,29.2799,29.221,29.2789,1772,29.2431,29.2799,29.221,29.2789,1772,0.0,1.0
2025-10-06,29.4495,29.52,29.4495,29.51,4365,29.4495,29.52,29.4495,29.51,4365,0.0,1.0
2025-10-07,29.3316,29.51,29.25,29.51,36862,29.3316,29.51,29.25,29.51,36862,0.0,1.0
2025-10-08,29.4447,29.46,29.33,29.39,2988,29.4447,29.46,29.33,29.39,2988,0.0,1.0
2025-10-09,29.1151,29.66,29.05,29.66,1546,29.1151,29.66,29.05,29.66,1546,0.0,1.0
2025-10-10,28.3969,29.03,28.3969,28.98,8241,28.3969,29.03,28.3969,28.98,8241,0.0,1.0
2025-10-13,29.14,29.14,29.0108,29.0108,2697,29.14,29.14,29.0108,29.0108,2697,0.0,1.0
2025-10-14,29.0048,29.11,28.64,28.64,3296,29.0048,29.11,28.64,28.64,3296,0.0,1.0
2025-10-15,29.5,29.61,29.35,29.61,2311,29.5,29.61,29.35,29.61,2311,0.0,1.0
2025-10-16,29.54,29.75,29.46,29.75,1842,29.54,29.75,29.46,29.75,1842,0.0,1.0
2025-10-17,29.287,29.34,29.25,29.25,4719,29.287,29.34,29.25,29.25,4719,0.0,1.0
2025-10-20,29.6941,29.799,29.6,29.6,1992,29.6941,29.799,29.6,29.6,1992,0.0,1.0
2025-10-21,28.79,28.96,28.79,28.92,5794,28.79,28.96,28.79,28.92,5794,0.0,1.0
2025-10-22,29.0044,29.0044,28.7,28.71,13424,29.0044,29.0044,28.7,28.71,13424,0.0,1.0
2025-10-23,29.38,29.4799,29.21,29.35,3488,29.38,29.4799,29.21,29.35,3488,0.0,1.0
2025-10-24,29.28,29.4,29.28,29.37,3276,29.28,29.4,29.28,29.37,3276,0.0,1.0
2025-10-27,29.07,29.41,29.0548,29.41,2154,29.07,29.41,29.0548,29.41,2154,0.0,1.0
2025-10-28,29.3812,29.39,29.14,29.14,4634,29.3812,29.39,29.14,29.14,4634,0.0,1.0
2025-10-29,29.3009,29.51,29.23,29.4125,2195,29.3009,29.51,29.23,29.4125,2195,0.0,1.0
2025-10-30,29.0545,29.22,29.0545,29.12,5864,29.0545,29.22,29.0545,29.12,5864,0.0,1.0
2025-10-31,29.03,29.13,28.965,29.13,3085,29.03,29.13,28.965,29.13,3085,0.0,1.0
2025-11-03,28.9317,28.94,28.76,28.76,7962,28.9317,28.94,28.76,28.76,7962,0.0,1.0
2025-11-04,28.4086,28.53,28.36,28.37,6897,28.4086,28.53,28.36,28.37,6897,0.0,1.0
2025-11-05,28.7688,28.87,28.74,28.74,6433,28.7688,28.87,28.74,28.74,6433,0.0,1.0
2025-11-06,28.6901,28.89,28.67,28.81,13977,28.6901,28.89,28.67,28.81,13977,0.0,1.0
2025-11-07,29.0078,29.0078,28.82,28.82,3450,29.0078,29.0078,28.82,28.82,3450,0.0,1.0
2025-11-10,29.5735,29.62,29.275,29.275,7511,29.5735,29.62,29.275,29.275,7511,0.0,1.0
2025-11-11,29.78,29.7912,29.59,29.59,28530,29.78,29.7912,29.59,29.59,28530,0.0,1.0
2025-11-12,30.0532,30.115,29.849,29.849,10880,30.0532,30.115,29.849,29.849,10880,0.0,1.0
2025-11-13,29.5906,30.01,29.5906,30.01,4522,29.5906,30.01,29.5906,30.01,4522,0.0,1.0
2025-11-14,29.7009,29.76,29.46,29.46,6207,29.7009,29.76,29.46,29.46,6207,0.0,1.0
2025-11-17,29.2228,29.63,29.22,29.565,1434,29.2228,29.63,29.22,29.565,1434,0.0,1.0
2025-11-18,29.36,29.3604,29.0,29.0513,2941,29.36,29.3604,29.0,29.0513,2941,0.0,1.0
2025-11-19,29.1956,29.24,29.1,29.1712,15739,29.1956,29.24,29.1,29.1712,15739,0.0,1.0
2025-11-20,28.7349,29.42,28.73,29.42,54285,28.7349,29.42,28.73,29.42,54285,0.0,1.0
2025-11-21,28.76,28.96,28.6,28.605,4930,28.76,28.96,28.6,28.605,4930,0.0,1.0
2025-11-24,29.15,29.15,28.782,28.782,3598,29.15,29.15,28.782,28.782,3598,0.0,1.0
2025-11-25,29.36,29.59,29.02,29.02,7286,29.36,29.59,29.02,29.02,7286,0.0,1.0
2025-11-26,29.795,29.92,29.61,29.6699,69684,29.795,29.92,29.61,29.6699,69684,0.0,1.0