date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,25.3814,25.3814,25.13,25.13,1321,24.9049896391146,24.9049896391146,24.6583084318024,24.6583084318024,1346.26955826318,0.0,1.0
2025-02-06,25.4725,25.4725,25.41,25.41,2053,24.9943796867922,24.9943796867922,24.9330528154437,24.9330528154437,2092.27206897374,0.0,1.0
2025-02-07,25.4114,25.4753,25.4114,25.4753,2792,24.9344265373619,24.9971271306286,24.9344265373619,24.9971271306286,2845.40848347525,0.0,1.0
2025-02-10,25.427,25.49,25.37,25.49,53694,24.9497337244505,25.0115512107697,24.8938036177806,25.0115512107697,54721.118593023,0.0,1.0
2025-02-11,25.5405,25.5405,25.46,25.46,399,25.0611033228193,25.0611033228193,24.9821143125225,24.9821143125225,406.632516084036,0.0,1.0
2025-02-12,25.4072,25.45,25.36,25.36,50846,24.9303053716073,24.9723020131067,24.8839913183649,24.8839913183649,51818.6388792201,0.0,1.0
2025-02-13,25.6586,25.6586,25.46,25.46,776,25.1769865789194,25.1769865789194,24.9821143125225,24.9821143125225,790.844191682235,0.0,1.0
2025-02-14,25.5251,25.78,25.5251,25.78,500,25.0459923817191,25.2961078938268,25.0459923817191,25.2961078938268,509.564556496284,0.0,1.0
2025-02-18,25.6004,25.62,25.56,25.5831,109505,25.1198789963197,25.1391111031746,25.0802373066801,25.1029037183305,111599.733518251,0.0,1.0
2025-02-19,25.5246,25.5246,25.4835,25.51,2885,25.0455017667483,25.0455017667483,25.0051732161495,25.0311758096013,2940.18749098356,0.0,1.0
2025-02-20,25.6996,25.6996,25.5299,25.54,100861,25.2172170065241,25.2172170065241,25.0507022854386,25.0606127078485,102790.381465543,0.0,1.0
2025-02-21,25.4888,25.71,25.4888,25.66,5145,25.0103737348399,25.2274217979164,25.0103737348399,25.1783603008376,5243.41928634676,0.0,1.0
2025-02-24,25.6355,25.66,25.57,25.57,102777,25.154320167269,25.1783603008376,25.0900496060958,25.0900496060958,104743.032846038,0.0,1.0
2025-02-25,25.9494,25.9494,25.83,25.83,699,25.4623282459297,25.4623282459297,25.3451693909055,25.3451693909055,712.371249981806,0.0,1.0
2025-02-26,25.7007,25.94,25.7007,25.94,1987,25.2182963594598,25.4531046844789,25.2182963594598,25.4531046844789,2025.00954751624,0.0,1.0
2025-02-27,25.8505,25.93,25.75,25.75,34825,25.3652846047079,25.4432923850631,25.2666709955795,25.2666709955795,35491.1713599662,0.0,1.0
2025-02-28,26.0262,26.0262,25.85,26.02,1196,25.5376867054427,25.5376867054427,25.3647939897371,25.531603079805,1218.87841913912,0.0,1.0
2025-03-03,26.2579,26.38,26.21,26.3462,1648,25.7650376829059,25.8848458587723,25.7180367687044,25.851680286747,1679.52477821175,0.0,1.0
2025-03-04,25.9682,26.19,25.9682,26.13,3664,25.4807753688313,25.6984121698729,25.4807753688313,25.6395383733783,3734.08907000478,0.0,1.0
2025-03-05,26.24,26.25,25.8494,25.8494,4362,25.7474736669517,25.7572859663674,25.3642052517721,25.3642052517721,4445.44119087358,0.0,1.0
2025-03-06,25.5689,25.73,25.55,25.67,16001,25.0889702531601,25.247046396748,25.0704250072643,25.1881726002534,16307.0849369941,0.0,1.0
2025-03-07,25.7377,25.76,25.53,25.72,23071,25.2546018672981,25.2764832949952,25.0508004084328,25.2372340973322,23512.3277658516,0.0,1.0
2025-03-10,25.551,25.82,25.5,25.82,2570,25.0714062372059,25.3353570914898,25.0213635101855,25.3353570914898,2619.1618203909,0.0,1.0
2025-03-11,25.2899,25.54,25.25,25.525,2276,24.8152070994604,25.0606127078485,24.7760560247915,25.0458942587249,2319.53786117109,0.0,1.0
2025-03-12,25.146,25.37,25.14,25.37,9705,24.6740081108676,24.8938036177806,24.6681207312182,24.8938036177806,9890.6480415929,0.0,1.0
2025-03-13,24.8052,25.2,24.79,25.19,3626,24.3396049467786,24.7269945277127,24.3246902516666,24.717182228297,3695.36216371105,0.0,1.0
2025-03-14,25.2662,25.2662,24.9499,24.95,1811,24.7919519498451,24.7919519498451,24.4815889193246,24.4816870423188,1845.64282362954,0.0,1.0
2025-03-17,25.68,25.68,25.48,25.49,1666,25.1979848996692,25.1979848996692,25.001738911354,25.0115512107697,1697.86910224562,0.0,1.0
2025-03-18,25.59,25.78,25.5235,25.78,8077,25.1096742049273,25.2961078938268,25.0444224138125,25.2961078938268,8231.505845641,0.0,1.0
2025-03-19,25.61,25.6996,25.6,25.654,6594,25.1292988037589,25.2172170065241,25.1194865043431,25.1724729211882,6720.13737107299,0.0,1.0
2025-03-20,25.5737,25.86,25.51,25.69,485,25.0936801568796,25.3746062891528,25.0311758096013,25.2077971990849,494.277619801397,0.0,1.0
2025-03-21,25.3609,25.5,25.3609,25.5,1574,24.8848744253123,25.0213635101855,24.8848744253123,25.0213635101855,1604.1092238503,0.0,1.0
2025-03-24,25.69,25.71,25.46,25.46,12621,25.2077971990849,25.2274217979164,24.9821143125225,24.9821143125225,12862.4285350792,0.0,1.0
2025-03-25,25.3889,25.62,25.37,25.58,20082,24.9123488636764,25.1391111031746,24.8938036177806,25.0998619055116,20466.1508471168,0.0,1.0
2025-03-26,25.4848,25.52,25.41,25.48,6464,25.0064488150735,25.040988109017,24.9330528154437,25.001738911354,6587.65058638398,0.0,1.0
2025-03-27,25.4686,25.725,25.395,25.6221,4444,24.99055289002,25.2421402470401,24.91833436632,25.1411716860519,4529.00977813898,0.0,1.0
2025-03-28,25.3343,25.3343,25.1589,25.26,1568,25.0177329594017,25.0177329594017,24.8445246859906,24.9443613817823,1587.84101119249,0.162,1.0
2025-03-31,25.52,25.55,25.41,25.43,3366,25.2011125282297,25.2307376605121,25.0924870431943,25.1122371313825,3408.59237479204,0.0,1.0
2025-04-01,25.56,25.56,25.3385,25.5488,7647,25.2406127046063,25.2406127046063,25.0218804779212,25.2295526552208,7743.76289068173,0.0,1.0
2025-04-02,25.66,25.66,25.5099,25.58,2649,25.3393631455476,25.3393631455476,25.1911387336947,25.2603627927945,2682.51966750568,0.0,1.0
2025-04-03,25.0705,25.3601,25.0705,25.27,4209,24.7572292961984,25.0432105731645,24.7572292961984,24.9542364258764,4262.25944904923,0.0,1.0
2025-04-04,23.985,24.91,23.985,24.45,17536,23.6852932597802,24.5987348384876,23.6852932597802,24.1444828101574,17757.8953904793,0.0,1.0
2025-04-07,23.3086,24.31,22.96,23.16,55938,23.017345277253,24.0062321928395,22.6731012401315,22.8706021220141,56645.8230128095,0.0,1.0
2025-04-08,22.69,23.7,22.46,23.476,18719,22.4064750495898,23.4038545030974,22.1793490354248,23.1826535153888,18955.8647248165,0.0,1.0
2025-04-09,24.0072,27.34,22.22,22.42,54799,23.7072158576692,26.9983705533621,21.9423479771655,22.1398488590482,55492.4104415415,0.0,1.0
2025-04-10,23.4646,23.84,23.0999,23.76,14438,23.1713959651215,23.5421051204152,22.8112531070084,23.4631047676622,14620.6942089267,0.0,1.0
2025-04-11,23.82,23.82,23.22,23.22,12841,23.522355032227,23.522355032227,22.9298523865789,22.9298523865789,13003.4862402568,0.0,1.0
2025-04-14,24.28,24.3026,24.05,24.05,10627,23.9766070605571,23.9989246602099,23.7494810463921,23.7494810463921,10761.4709349124,0.0,1.0
2025-04-15,24.295,24.46,24.295,24.44,2983,23.9914196266983,24.1543578542515,23.9914196266983,24.1346077660633,3020.74600534898,0.0,1.0
2025-04-16,24.37,24.5401,24.21,24.44,6545,24.0654824574043,24.2334569574456,23.9074817518982,24.1346077660633,6627.81850654009,0.0,1.0
2025-04-17,24.73,24.89,24.66,24.66,11000,24.4209840447932,24.5789847502993,24.3518587361342,24.3518587361342,11139.1907672942,0.0,1.0
2025-04-21,24.235,24.56,23.98,24.56,3432,23.9321693621335,24.2531082951929,23.6803557377331,24.2531082951929,3475.42751939581,0.0,1.0
2025-04-22,24.74,24.8,24.39,24.39,7744,24.4308590888873,24.4901093534521,24.0852325455926,24.0852325455926,7841.99030017514,0.0,1.0
2025-04-23,24.7,25.05,24.6,24.85,4593,24.3913589125108,24.7369854558054,24.2926084715694,24.5394845739228,4651.1184721984,0.0,1.0
2025-04-24,24.72,24.85,24.55,24.81,7372,24.411109000699,24.5394845739228,24.2432332510987,24.4999843975462,7465.28312149939,0.0,1.0
2025-04-25,24.76,24.76,24.67,24.67,4370,24.4506091770756,24.4506091770756,24.3617337802284,24.3617337802284,4425.29669573416,0.0,1.0
2025-04-28,24.945,25.41,24.71,24.9,7315,24.633297492817,25.0924870431943,24.4012339566049,24.5888597943934,7407.56186025068,0.0,1.0
2025-04-29,25.11,25.24,24.97,25.01,6954,24.7962357203702,24.924611293594,24.6579851030524,24.6974852794289,7041.99387234221,0.0,1.0
2025-04-30,25.405,25.44,25.03,25.03,6742,25.0875495211472,25.1221121754767,24.7172353676172,24.7172353676172,6827.31128664525,0.0,1.0
2025-05-01,25.55,25.77,25.4581,25.49,44743,25.2307376605121,25.4479886305831,25.139986005287,25.1714873959473,45309.1647728225,0.0,1.0
2025-05-02,25.7668,26.06,25.7,26.055,6315,25.444828616473,25.734364909313,25.3788633219241,25.7294273872659,6394.908154133,0.0,1.0
2025-05-05,25.75,25.828,25.725,25.81,24375,25.4282385423948,25.5052638863291,25.4035509321595,25.4874888069596,24683.4340866179,0.0,1.0
2025-05-06,25.58,25.6752,25.54,25.6752,5101,25.2603627927945,25.3543732125707,25.220862616418,25.3543732125707,5165.54655490618,0.0,1.0
2025-05-07,25.57,25.72,25.5499,25.64,5947,25.2504877487004,25.3986134101124,25.2306389100712,25.3196130573593,6022.25159028172,0.0,1.0
2025-05-08,25.41,25.98,25.4,25.5462,57403,25.0924870431943,25.6553645565599,25.0826119991001,25.2269851437564,58129.3606922719,0.0,1.0
2025-05-09,25.54,25.5899,25.3276,25.3276,46212,25.220862616418,25.2701390864477,25.0111166798586,25.0111166798586,46796.7530671092,0.0,1.0
2025-05-12,25.5,25.61,25.43,25.5204,5018,25.1813624400415,25.2899879250769,25.1122371313825,25.2015075299935,5081.4962972984,0.0,1.0
2025-05-13,25.24,25.6,25.15,25.6,25463,24.924611293594,25.2801128809828,24.8357358967468,25.2801128809828,25785.2013188739,0.0,1.0
2025-05-14,25.02,25.1,24.91,25.04,17323,24.707360323523,24.7863606762761,24.5987348384876,24.7271104117113,17542.2001510762,0.0,1.0
2025-05-15,25.48,25.48,25.1976,25.1976,4851,25.1616123518532,25.1616123518532,24.8827411066349,24.8827411066349,4912.38312837676,0.0,1.0
2025-05-16,25.81,25.81,25.52,25.52,15208,25.4874888069596,25.4874888069596,25.2011125282297,25.2011125282297,15400.4375626374,0.0,1.0
2025-05-19,25.899,26.1,25.68,25.68,4889,25.5753766993974,25.7738650856895,25.3591132337359,25.3591132337359,4950.86396920923,0.0,1.0
2025-05-20,25.8259,25.89,25.78,25.83,6282,25.5031901270693,25.5664891597127,25.4578636746772,25.5072388951479,6361.49058183113,0.0,1.0
2025-05-21,25.29,25.7055,25.285,25.65,12718,24.9739865140647,25.3842945961759,24.9690489920176,25.3294881014535,12878.9298344044,0.0,1.0
2025-05-22,25.13,25.75,24.98,25.2,21671,24.8159858085585,25.4282385423948,24.6678601471465,24.8851111172175,21945.2184652758,0.0,1.0
2025-05-23,25.2499,25.31,25.04,25.04,7902,24.9343875872472,24.9937366022529,24.7271104117113,24.7271104117113,8001.98958574173,0.0,1.0
2025-05-27,25.61,25.93,25.31,25.31,13192,25.2899879250769,25.6059893360892,24.9937366022529,24.9937366022529,13358.9276911042,0.0,1.0
2025-05-28,25.56,25.59,25.41,25.5194,55782,25.2406127046063,25.2702378368887,25.0924870431943,25.2005200255841,56487.8490346552,0.0,1.0
2025-05-29,25.73,26.06,25.59,25.64,21851,25.4084884542065,25.734364909313,25.2702378368887,25.3196130573593,22127.496132377,0.0,1.0
2025-05-30,25.8172,26.37,25.66,25.66,30805,25.4945988387074,26.0404912762311,25.3393631455476,25.3393631455476,31194.7974169545,0.0,1.0
2025-06-02,25.89,26.04,25.4315,25.54,22685,25.5664891597127,25.7146148211247,25.1137183879967,25.220862616418,22972.0493232791,0.0,1.0
2025-06-03,25.81,25.83,25.67,25.76,46429,25.4874888069596,25.5072388951479,25.3492381896417,25.438113586489,47016.4989213368,0.0,1.0
2025-06-04,25.81,26.1,25.64,25.64,10764,25.4874888069596,25.7738650856895,25.3196130573593,25.3196130573593,10900.2044926505,0.0,1.0
2025-06-05,25.81,25.91,25.65,25.87,30814,25.4874888069596,25.586239247901,25.3294881014535,25.5467390715244,31203.9113003096,0.0,1.0
2025-06-06,25.92,25.99,25.7812,25.94,36474,25.5961142919951,25.665239600654,25.4590486799685,25.6158643801834,36935.5312769355,0.0,1.0
2025-06-09,25.905,26.03,25.77,25.8,38366,25.5813017258539,25.7047397770306,25.4479886305831,25.4776137628655,38851.4720889101,0.0,1.0
2025-06-10,26.11,26.71,25.91,26.1,37836,25.7837401297836,26.3762427754317,25.586239247901,25.7738650856895,38314.7656246678,0.0,1.0
2025-06-11,25.93,26.15,25.84,26.15,32679,25.6059893360892,25.8232403061602,25.517113939242,25.8232403061602,33092.510462219,0.0,1.0
2025-06-12,26.02,26.27,25.85,25.92,101893,25.6948647329364,25.9417408352898,25.5269889833362,25.5961142919951,103182.324077447,0.0,1.0
2025-06-13,25.82,25.943,25.67,25.88,49447,25.4973638510538,25.6188268934116,25.3492381896417,25.5566141156186,50072.6878063998,0.0,1.0
2025-06-16,25.895,26.16,25.84,26.04,10032,25.5714266817598,25.8331153502543,25.517113939242,25.7146148211247,10158.9419797723,0.0,1.0
2025-06-17,25.85,26.0191,25.7628,25.775,22531,25.5269889833362,25.693975978968,25.4408785988353,25.4529261526302,22816.1006525369,0.0,1.0
2025-06-18,25.98,26.46,25.87,25.91,25885,25.6553645565599,26.1293666730783,25.5467390715244,25.586239247901,26212.5411828556,0.0,1.0
2025-06-20,25.96,26.14,25.95,26.04,17000,25.6356144683716,25.813365262066,25.6257394242775,25.7146148211247,17215.1130040002,0.0,1.0
2025-06-23,26.32,26.32,25.98,25.98,52572,25.9911160557605,25.9911160557605,25.6553645565599,25.6553645565599,53237.2306380174,0.0,1.0
2025-06-24,26.36,26.48,26.1999,26.33,34679,26.030616232137,26.1491167612666,25.8725167761899,26.0009910998546,35117.8178744543,0.0,1.0
2025-06-25,25.82,26.27,25.82,26.27,22944,25.4973638510538,25.9417408352898,25.4973638510538,25.9417408352898,23234.3266331635,0.0,1.0
2025-06-26,25.76,25.79,25.595,25.595,21608,25.438113586489,25.4677387187714,25.2751753589357,25.2751753589357,21881.4212817903,0.0,1.0
2025-06-27,25.61,25.89,25.55,25.89,9882,25.4331760644419,25.7112428078251,25.3735903337169,25.7112428078251,9950.70451911935,0.145,1.0
2025-06-30,25.805,25.88,25.396,25.66,20040,25.626829689298,25.7013118527043,25.2206536248562,25.482830840046,20179.3279258401,0.0,1.0
2025-07-01,25.9304,26.06,25.73,25.73,12961,25.7513638665132,25.8800690448792,25.5523475258918,25.5523475258918,13051.111239861,0.0,1.0
2025-07-02,25.945,26.12,25.77,25.82,14151,25.7658630609896,25.9396547756041,25.5920713463751,25.6417261219793,14249.3847045191,0.0,1.0
2025-07-03,26.06,26.16,25.92,25.95,28317,25.8800690448792,25.9793785960875,25.7410356731876,25.7708285385501,28513.8736964078,0.0,1.0
2025-07-07,25.84,26.0293,25.7781,26.0293,46651,25.6615880322209,25.8495810126582,25.600115420023,25.8495810126582,46975.3406720742,0.0,1.0
2025-07-08,25.8,26.47,25.67,25.7859,32723,25.6218642117376,26.2872382048331,25.4927617951669,25.6078615650173,32950.5063731171,0.0,1.0
2025-07-09,25.83,25.95,25.76,25.83,60434,25.6516570771001,25.7708285385501,25.5821403912543,25.6516570771001,60854.1668597915,0.0,1.0
2025-07-10,25.96,26.5,25.83,25.93,34874,25.7807594936709,26.3170310701956,25.6516570771001,25.7509666283084,35116.4611819235,0.0,1.0
2025-07-11,25.92,26.07,25.65,25.8,47313,25.7410356731876,25.89,25.4728998849252,25.6218642117376,47641.9432213209,0.0,1.0
2025-07-14,26.13,26.4,25.96,26.31,29494,25.949585730725,26.2177215189873,25.7807594936709,26.1283429228999,29699.056778679,0.0,1.0
2025-07-15,25.9,26.209,25.83,26.155,116075,25.7211737629459,26.0280402761795,25.6516570771001,25.974413118527,116882.010428737,0.0,1.0
2025-07-16,26.14,26.35,25.93,26.0192,44966,25.9595166858458,26.1680667433832,25.7509666283084,25.8395507479862,45278.6257242178,0.0,1.0
2025-07-17,26.085,26.44,26.01,26.01,50619,25.9048964326812,26.2574453394707,25.830414269275,25.830414269275,50970.9281575899,0.0,1.0
2025-07-18,26.18,26.48,26.07,26.14,10986,25.9992405063291,26.297169159954,25.89,25.9595166858458,11062.3800695249,0.0,1.0
2025-07-21,26.23,26.55,26.17,26.45,20396,26.0488952819333,26.3666858457998,25.9893095512083,26.2673762945915,20537.8030127462,0.0,1.0
2025-07-22,26.6252,26.86,26.34,26.34,88981,26.4413666283084,26.6745454545455,26.1581357882624,26.1581357882624,89599.6396292005,0.0,1.0
2025-07-23,26.56,26.93,26.53,26.56,57062,26.3766168009206,26.7440621403913,26.3468239355581,26.3766168009206,57458.7230590962,0.0,1.0
2025-07-24,26.5267,26.6489,26.5267,26.56,11803,26.3435467203682,26.4649029919448,26.3435467203682,26.3766168009206,11885.0602549247,0.0,1.0
2025-07-25,26.446,26.72,26.26,26.34,17873,26.2634039125432,26.5355120828539,26.0786881472957,26.1581357882624,17997.2618771726,0.0,1.0
2025-07-28,26.04,27.11,26.04,26.4,8777,25.8602071346375,26.9228193325662,25.8602071346375,26.2177215189873,8838.02201622248,0.0,1.0
2025-07-29,26.46,26.71,26.06,26.08,22124,26.2773072497123,26.525581127733,25.8800690448792,25.8999309551208,22277.8169177289,0.0,1.0
2025-07-30,25.97,26.41,25.86,26.4,9967,25.7906904487917,26.2276524741082,25.6814499424626,26.2177215189873,10036.2954808807,0.0,1.0
2025-07-31,25.62,25.95,25.62,25.86,47017,25.4431070195627,25.7708285385501,25.4431070195627,25.6814499424626,47343.8852838934,0.0,1.0
2025-08-01,25.73,26.325,25.54,25.73,39977,25.5523475258918,26.1432393555811,25.3636593785961,25.5523475258918,40254.9397450754,0.0,1.0
2025-08-04,25.8216,25.969,25.6915,25.75,59311,25.6433150747986,25.7896973532796,25.5141133486766,25.5722094361335,59723.359212051,0.0,1.0
2025-08-05,25.93,26.87,25.73,25.85,44339,25.7509666283084,26.6844764096663,25.5523475258918,25.6715189873418,44647.2665121669,0.0,1.0
2025-08-06,25.66,25.97,25.66,25.95,129307,25.482830840046,25.7906904487917,25.482830840046,25.7708285385501,130206.005793743,0.0,1.0
2025-08-07,25.822,26.51,25.66,25.85,58917,25.6437123130035,26.3269620253165,25.482830840046,25.6715189873418,59326.619930475,0.0,1.0
2025-08-08,25.58,25.804,25.515,25.69,14977,25.4033831990794,25.625836593786,25.338831990794,25.5126237054085,15081.1274623407,0.0,1.0
2025-08-11,25.4,25.64,25.4,25.6,32073,25.2246260069045,25.4629689298044,25.2246260069045,25.4232451093211,32295.9872537659,0.0,1.0
2025-08-12,25.57,25.57,25.31,25.4325,37203,25.3934522439586,25.3934522439586,25.135247410817,25.2569016110472,37461.653534183,0.0,1.0
2025-08-13,25.77,25.945,25.51,25.5769,53208,25.5920713463751,25.7658630609896,25.3338665132336,25.4003046029919,53577.9281575899,0.0,1.0
2025-08-14,25.6853,25.78,25.4,25.67,17414,25.5079561565017,25.602002301496,25.2246260069045,25.4927617951669,17535.0706836617,0.0,1.0
2025-08-15,25.6279,25.76,25.52,25.52,6738,25.4509524741082,25.5821403912543,25.3437974683544,25.3437974683544,6784.84588644263,0.0,1.0
2025-08-18,25.4,25.6953,25.4,25.63,14339,25.2246260069045,25.5178871116226,25.2246260069045,25.4530379746835,14438.6917728853,0.0,1.0
2025-08-19,25.83,26.4,25.56,25.56,66946,25.6516570771001,26.2177215189873,25.3835212888377,25.3835212888377,67411.4414831982,0.0,1.0
2025-08-20,25.86,26.17,25.7,25.7,90138,25.6814499424626,25.9893095512083,25.5225546605293,25.5225546605293,90764.6836616454,0.0,1.0
2025-08-21,25.79,26.16,25.775,25.775,72097,25.6119332566168,25.9793785960875,25.5970368239356,25.5970368239356,72598.2537659328,0.0,1.0
2025-08-22,26.18,26.45,26.0092,26.0092,31973,25.9992405063291,26.2673762945915,25.8296197928654,25.8296197928654,32195.292004635,0.0,1.0
2025-08-25,26.13,26.2,26.0355,26.18,52464,25.949585730725,26.0191024165708,25.8557382048331,25.9992405063291,52828.7555040556,0.0,1.0
2025-08-26,26.04,26.92,25.98,26.02,27655,25.8602071346375,26.7341311852704,25.8006214039125,25.8403452243959,27847.2711471611,0.0,1.0
2025-08-27,26.13,26.2,25.92,25.92,29075,25.949585730725,26.0191024165708,25.7410356731876,25.7410356731876,29277.1436848204,0.0,1.0
2025-08-28,26.06,26.12,25.95,26.085,18286,25.8800690448792,25.9396547756041,25.7708285385501,25.9048964326812,18413.1332560834,0.0,1.0
2025-08-29,26.107,26.16,26.03,26.08,24100,25.9267445339471,25.9793785960875,25.8502761795167,25.8999309551208,24267.5550405562,0.0,1.0
2025-09-02,25.75,26.23,25.58,25.87,48380,25.5722094361335,26.0488952819333,25.4033831990794,25.6913808975834,48716.3615295481,0.0,1.0
2025-09-03,25.65,25.92,25.6,25.62,83443,25.4728998849252,25.7410356731876,25.4232451093211,25.4431070195627,84023.1367323291,0.0,1.0
2025-09-04,25.79,25.79,25.595,25.755,25250,25.6119332566168,25.6119332566168,25.4182796317606,25.5771749136939,25425.550405562,0.0,1.0
2025-09-05,26.033,26.12,25.879,26.01,123872,25.8532554660529,25.9396547756041,25.7003187571922,25.830414269275,124733.219003476,0.0,1.0
2025-09-08,25.82,25.89,25.65,25.89,11442,25.6417261219793,25.7112428078251,25.4728998849252,25.7112428078251,11521.550405562,0.0,1.0
2025-09-09,25.777,25.835,25.73,25.73,12376,25.5990230149597,25.6566225546605,25.5523475258918,25.5523475258918,12462.044032445,0.0,1.0
2025-09-10,25.8732,26.01,25.81,25.81,9330,25.6945588032221,25.830414269275,25.6317951668585,25.6317951668585,9394.86674391657,0.0,1.0
2025-09-11,26.2339,26.275,25.935,25.99,8269,26.0527683544304,26.093584579977,25.7559321058688,25.8105523590334,8326.4901506373,0.0,1.0
2025-09-12,26.1593,26.23,26.12,26.19,10159,25.978683429229,26.0488952819333,25.9396547756041,26.0091714614499,10229.6303592121,0.0,1.0
2025-09-15,26.13,26.27,26.02,26.19,17418,25.949585730725,26.0886191024166,25.8403452243959,26.0091714614499,17539.0984936269,0.0,1.0
2025-09-16,26.25,26.25,25.87,26.02,378036,26.0687571921749,26.0687571921749,25.6913808975834,25.8403452243959,380664.292004635,0.0,1.0
2025-09-17,25.873,26.22,25.82,25.97,11579,25.6943601841197,26.0389643268124,25.6417261219793,25.7906904487917,11659.5028968714,0.0,1.0
2025-09-18,25.91,25.97,25.8117,25.88,15846,25.7311047180667,25.7906904487917,25.633483429229,25.7013118527043,15956.1691772886,0.0,1.0
2025-09-19,25.804,25.9413,25.8,25.84,7830,25.625836593786,25.7621886075949,25.6218642117376,25.6615880322209,7884.43800695248,0.0,1.0
2025-09-22,25.92,25.93,25.64,25.64,30138,25.7410356731876,25.7509666283084,25.4629689298044,25.4629689298044,30347.5341830822,0.0,1.0
2025-09-23,26.01,26.1984,25.93,26.01,11524,25.830414269275,26.0175134637514,25.7509666283084,25.830414269275,11604.1205098494,0.0,1.0
2025-09-24,25.86,26.08,25.855,26.08,11772,25.6814499424626,25.8999309551208,25.6764844649022,25.8999309551208,11853.8447276941,0.0,1.0
2025-09-25,25.79,25.92,25.785,25.84,26000,25.6119332566168,25.7410356731876,25.6069677790564,25.6615880322209,26180.764774044,0.0,1.0
2025-09-26,26.043,26.043,25.71,25.71,15741,25.8631864211738,25.8631864211738,25.5324856156502,25.5324856156502,15850.439165701,0.0,1.0
2025-09-29,25.89,25.92,25.79,25.8,31308,25.89,25.92,25.79,25.8,31308,0.18,1.0
2025-09-30,26.05,26.05,25.8529,25.89,39385,26.05,26.05,25.8529,25.89,39385,0.0,1.0
2025-10-01,26.06,26.505,25.975,26.0,18517,26.06,26.505,25.975,26.0,18517,0.0,1.0
2025-10-02,25.9198,26.0,25.81,25.9498,11375,25.9198,26.0,25.81,25.9498,11375,0.0,1.0
2025-10-03,25.95,26.1799,25.95,26.11,26864,25.95,26.1799,25.95,26.11,26864,0.0,1.0
2025-10-06,25.8873,26.02,25.81,26.02,23970,25.8873,26.02,25.81,26.02,23970,0.0,1.0
2025-10-07,25.6978,25.83,25.66,25.83,14390,25.6978,25.83,25.66,25.83,14390,0.0,1.0
2025-10-08,25.6197,25.7799,25.58,25.58,31248,25.6197,25.7799,25.58,25.58,31248,0.0,1.0
2025-10-09,25.585,25.71,25.585,25.61,28192,25.585,25.71,25.585,25.61,28192,0.0,1.0
2025-10-10,25.165,25.57,25.09,25.57,37786,25.165,25.57,25.09,25.57,37786,0.0,1.0
2025-10-13,25.37,25.37,25.22,25.24,52052,25.37,25.37,25.22,25.24,52052,0.0,1.0
2025-10-14,25.5734,25.66,25.1895,25.32,33681,25.5734,25.66,25.1895,25.32,33681,0.0,1.0
2025-10-15,25.8946,26.44,25.71,25.71,48073,25.8946,26.44,25.71,25.71,48073,0.0,1.0
2025-10-16,25.8249,26.009,25.82,25.93,13135,25.8249,26.009,25.82,25.93,13135,0.0,1.0
2025-10-17,25.9398,25.945,25.8,25.819,21913,25.9398,25.945,25.8,25.819,21913,0.0,1.0
2025-10-20,26.1228,26.17,25.9724,26.04,16762,26.1228,26.17,25.9724,26.04,16762,0.0,1.0
2025-10-21,26.1377,26.2254,26.05,26.0794,17481,26.1377,26.2254,26.05,26.0794,17481,0.0,1.0
2025-10-22,26.185,26.26,26.0948,26.16,10118,26.185,26.26,26.0948,26.16,10118,0.0,1.0
2025-10-23,26.23,27.01,26.0206,26.06,24960,26.23,27.01,26.0206,26.06,24960,0.0,1.0
2025-10-24,26.3205,26.41,26.2,26.2,20158,26.3205,26.41,26.2,26.2,20158,0.0,1.0
2025-10-27,26.3589,26.44,26.19,26.44,38547,26.3589,26.44,26.19,26.44,38547,0.0,1.0
2025-10-28,25.935,26.2,25.89,26.2,41509,25.935,26.2,25.89,26.2,41509,0.0,1.0
2025-10-29,25.34,25.69,25.3099,25.69,16552,25.34,25.69,25.3099,25.69,16552,0.0,1.0
2025-10-30,25.45,25.61,25.34,25.34,27071,25.45,25.61,25.34,25.34,27071,0.0,1.0
2025-10-31,25.5506,25.61,25.27,25.27,73185,25.5506,25.61,25.27,25.27,73185,0.0,1.0
2025-11-03,25.5654,25.6,25.25,25.26,49123,25.5654,25.6,25.25,25.26,49123,0.0,1.0
2025-11-04,25.69,25.7799,25.48,25.55,94227,25.69,25.7799,25.48,25.55,94227,0.0,1.0
2025-11-05,25.7494,25.89,25.6,25.62,128449,25.7494,25.89,25.6,25.62,128449,0.0,1.0
2025-11-06,25.6595,25.78,25.6151,25.645,86199,25.6595,25.78,25.6151,25.645,86199,0.0,1.0
2025-11-07,26.1298,26.1298,25.8199,25.82,10343,26.1298,26.1298,25.8199,25.82,10343,0.0,1.0
2025-11-10,26.24,26.2705,25.9715,26.01,4974,26.24,26.2705,25.9715,26.01,4974,0.0,1.0
2025-11-11,26.3935,26.399,26.25,26.25,65199,26.3935,26.399,26.25,26.25,65199,0.0,1.0
2025-11-12,26.1838,26.35,26.1838,26.35,7957,26.1838,26.35,26.1838,26.35,7957,0.0,1.0
2025-11-13,25.7896,26.17,25.75,26.17,23117,25.7896,26.17,25.75,26.17,23117,0.0,1.0
2025-11-14,25.9123,25.919,25.74,25.84,10328,25.9123,25.919,25.74,25.84,10328,0.0,1.0
2025-11-17,25.7213,25.91,25.67,25.9,26425,25.7213,25.91,25.67,25.9,26425,0.0,1.0
2025-11-18,25.88,25.95,25.7096,25.7096,34541,25.88,25.95,25.7096,25.7096,34541,0.0,1.0
2025-11-19,25.7165,25.85,25.58,25.8,102964,25.7165,25.85,25.58,25.8,102964,0.0,1.0
2025-11-20,25.5585,25.93,25.5585,25.855,92289,25.5585,25.93,25.5585,25.855,92289,0.0,1.0
2025-11-21,25.907,26.0,25.57,25.58,45070,25.907,26.0,25.57,25.58,45070,0.0,1.0
2025-11-24,25.9406,25.95,25.87,25.94,373125,25.9406,25.95,25.87,25.94,373125,0.0,1.0
2025-11-25,26.1792,26.27,26.06,26.06,519566,26.1792,26.27,26.06,26.06,519566,0.0,1.0
2025-11-26,26.33,27.0399,26.06,26.06,88362,26.33,27.0399,26.06,26.06,88362,0.0,1.0