date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-04,25.041,25.05,25.041,25.05,98184,23.8755383172684,23.8841194380246,23.8755383172684,23.8841194380246,102976.758527022,0.0,1.0
2025-02-05,24.86,24.99,24.85,24.92,7441,23.7029624442831,23.8269119663167,23.6934278656651,23.7601699159909,7804.22533406224,0.0,1.0
2025-02-06,25.195,25.2224,25.13,25.13,640,24.0223708279852,24.0484955733985,23.9603960669684,23.9603960669684,671.240990968934,0.0,1.0
2025-02-07,25.2567,25.33,25.2567,25.28,1034,24.0811991780581,24.1510876393279,24.0811991780581,24.103414746238,1084.47372603418,0.0,1.0
2025-02-10,25.2616,25.27,25.155,25.27,5829,24.0858711215809,24.09388016762,23.9842325135133,24.09388016762,6113.53708805925,0.0,1.0
2025-02-11,25.1615,25.229,25.15,25.18,3497,23.990429989615,24.0547883952863,23.9794652242043,24.0080689600582,3667.70272721619,0.0,1.0
2025-02-12,24.9131,25.11,24.88,25.11,4775,23.7535910567445,23.9413269097324,23.722031601519,23.9413269097324,5008.08708105729,0.0,1.0
2025-02-13,24.874,24.95,24.874,24.915,4780,23.7163108543482,23.7887736518448,23.7163108543482,23.7554026266819,5013.33115129923,0.0,1.0
2025-02-14,24.9244,25.01,24.92,25.01,1196,23.7643651305828,23.8459811235527,23.7601699159909,23.8459811235527,1254.3816018732,0.0,1.0
2025-02-18,25.159,25.18,25.159,25.16,1382,23.9880463449605,24.0080689600582,23.9880463449605,23.9889998028223,1449.46101487354,0.0,1.0
2025-02-19,25.02,25.16,25.02,25.16,2382,23.8555157021707,23.9889998028223,23.8555157021707,23.9889998028223,2498.2750632625,0.0,1.0
2025-02-20,25.1189,25.1189,25.095,25.1,1304,23.9498126847024,23.9498126847024,23.9270250418055,23.9317923311145,1367.6535190992,0.0,1.0
2025-02-21,25.2998,25.31,25.2699,25.28,2520,24.1222932119016,24.1320184820919,24.0937848218338,24.103414746238,2643.01140194017,0.0,1.0
2025-02-24,25.1305,25.2,25.13,25.16,8556,23.9608727958993,24.0271381172942,23.9603960669684,23.9889998028223,8973.65299801593,0.0,1.0
2025-02-25,25.1749,25.2,25.15,25.2,612,24.0032063249631,24.0271381172942,23.9794652242043,24.0271381172942,641.874197614043,0.0,1.0
2025-02-26,25.295,25.33,25.18,25.1872,4932,24.1177166141649,24.1510876393279,24.0080689600582,24.0149338566632,5172.75088665436,0.0,1.0
2025-02-27,25.5,25.51,25.42,25.5,5212,24.3131754758334,24.3227100544514,24.2368988468896,24.3131754758334,5466.41882020326,0.0,1.0
2025-02-28,25.4379,25.63,25.37,25.62,2579,24.2539657426158,24.4371249978671,24.1892259537998,24.4275904192491,2704.89143079512,0.0,1.0
2025-03-03,25.7406,25.81,25.63,25.63,5986,24.5425774373819,24.6087474129906,24.4371249978671,24.4371249978671,6278.2008936563,0.0,1.0
2025-03-04,25.5353,25.66,25.22,25.42,17342,24.3468325383549,24.465728733721,24.0462072745301,24.2368988468896,18188.5332271613,0.0,1.0
2025-03-05,26.1015,26.15,25.89,25.89,9866,24.8866803797045,24.9329230860017,24.6850240419344,24.6850240419344,10347.5994014055,0.0,1.0
2025-03-06,26.0796,26.18,26.0394,26.0394,27352,24.8657996525312,24.9615268218556,24.8274706464869,24.8274706464869,28687.1618515348,0.0,1.0
2025-03-07,26.1725,26.2,26.0,26.0,8667,24.9543758878922,24.9805959790916,24.7899044067321,24.7899044067321,9090.07135738709,0.0,1.0
2025-03-10,25.89,26.32,25.89,26.28,13124,24.6850240419344,25.0950109225073,24.6850240419344,25.0568726080354,13764.6355710567,0.0,1.0
2025-03-11,26.3108,26.35,26.01,26.01,1796,25.0862391101787,25.1236146583612,24.7994389853501,24.7994389853501,1883.67003090657,0.0,1.0
2025-03-12,26.404,26.404,26.3393,26.3393,1212,25.1751013828983,25.1751013828983,25.11341265924,25.11341265924,1271.16262664742,0.0,1.0
2025-03-13,26.3575,26.439,26.31,26.31,6599,25.1307655923247,25.2084724080612,25.0854763438893,25.0854763438893,6921.12390531873,0.0,1.0
2025-03-14,26.7411,26.88,26.74,26.76,7843,25.4965120281101,25.6289473251138,25.4954632244622,25.5145323816981,8225.84858151462,0.0,1.0
2025-03-17,27.0391,28.08,26.9209,28.08,2238,25.7806424709258,26.7730967592707,25.6679437516613,26.7730967592707,2347.24584029449,0.0,1.0
2025-03-18,26.83,26.97,26.765,26.8,5149,25.5812744320239,25.7147585326756,25.5192996710071,25.55267069617,5400.34353515476,0.0,1.0
2025-03-19,26.8835,27.049,26.8835,26.975,4800,25.6322844276301,25.7900817037576,25.6322844276301,25.7195258219846,5034.307432267,0.0,1.0
2025-03-20,26.8267,26.88,26.6544,26.68,3993,25.57812802108,25.6289473251138,25.4138472314923,25.4382557527543,4187.91449521711,0.0,1.0
2025-03-21,26.8182,26.8294,26.61,26.7,3430,25.5700236292547,25.5807023573069,25.3715137024285,25.4573249099903,3597.43218597413,0.0,1.0
2025-03-24,27.2248,27.2248,27.1299,27.13,12674,25.9576995958615,25.9576995958615,25.867216444777,25.8673117905632,13292.6692492817,0.0,1.0
2025-03-25,27.386,27.5,27.34,27.48,11986,26.1113970031833,26.2200911994282,26.0675379415406,26.2010220421922,12571.0851839901,0.0,1.0
2025-03-26,27.0925,27.53,26.9915,27.53,28771,26.0222486931052,26.4424658677194,25.9252385567943,26.4424658677194,29954.3028234347,0.2,1.0
2025-03-27,26.8736,26.97,26.8736,26.97,4166,25.8119960313383,25.9045878842133,25.8119960313383,25.9045878842133,4337.34057079798,0.0,1.0
2025-03-28,26.7635,26.8,26.7,26.72,1309,25.7062453777954,25.7413034963632,25.6452538564514,25.6644637844338,1362.83696763671,0.0,1.0
2025-03-31,27.07,27.07,26.879,26.97,7527,26.0006375241251,26.0006375241251,25.8171827118935,25.9045878842133,7836.57284599048,0.0,1.0
2025-04-01,27.2847,27.29,27.0714,27.12,8175,26.2068561010157,26.211946731931,26.0019822190838,26.048662344081,8511.22399574496,0.0,1.0
2025-04-02,27.1189,28.0,27.05,28.0,6150,26.0476057980419,26.8938991753048,25.9814275961427,26.8938991753048,6402.93915276227,0.0,1.0
2025-04-03,27.075,27.33,27.07,27.33,8265,26.0054400061207,26.2503665878958,26.0006375241251,26.2503665878958,8604.92554432195,0.0,1.0
2025-04-04,25.2578,25.39,25.08,25.372,55691,24.2600259496434,24.3870035736068,24.0892496898802,24.3697146384227,57981.4771311354,0.0,1.0
2025-04-07,24.22,25.74,24.17,25.74,68230,23.2632227866387,24.7231773132981,23.2151979666828,24.7231773132981,71036.1851045478,0.0,1.0
2025-04-08,24.35,24.955,24.32,24.88,37121,23.388087318524,23.9691876399904,23.3592724265505,23.8971504100566,38647.724274746,0.0,1.0
2025-04-09,25.425,25.55,23.37,23.62,49403,24.4206209475759,24.5406829974657,22.4468008473884,22.6869249471679,51434.8622705551,0.0,1.0
2025-04-10,24.4936,25.65,24.1352,25.65,3334,23.5260146014374,24.6367326373775,23.1817726919935,24.6367326373775,3471.12181061941,0.0,1.0
2025-04-11,23.7135,23.89,23.08,23.25,3271,22.7767313604854,22.9462589749297,22.1682568916441,22.3315412794942,3405.5307266155,0.0,1.0
2025-04-14,23.94,24.58,23.91,23.92,21768,22.9942837948856,23.6090014903212,22.9654689029121,22.9750738669033,22663.2812158259,0.0,1.0
2025-04-15,24.0291,24.21,24.0291,24.2,2157,23.0798640240471,23.2536178226475,23.0798640240471,23.2440128586563,2245.71378089564,0.0,1.0
2025-04-16,24.0583,24.22,23.92,24.22,2916,23.1079105189013,23.2632227866387,22.9750738669033,23.2632227866387,3035.93017389508,0.0,1.0
2025-04-17,24.7438,24.7438,24.6,24.6,64201,23.7663308004967,23.7663308004967,23.6282114183035,23.6282114183035,66841.4791132504,0.0,1.0
2025-04-21,24.7442,24.9283,24.69,24.859,6090,23.7667149990564,23.943542386134,23.7146560942242,23.8769799856751,6340.47145371091,0.0,1.0
2025-04-22,25.3684,25.4,25.05,25.08,27784,24.3662568513858,24.396608537598,24.0604347979067,24.0892496898802,28926.7091740401,0.0,1.0
2025-04-23,25.3005,25.409,25.3005,25.37,25797,24.3010391458857,24.40525300519,24.3010391458857,24.3677936456244,26857.9872071233,0.0,1.0
2025-04-24,25.4151,25.556,25.4151,25.556,2808,24.4111120332246,24.5464459758604,24.4111120332246,24.5464459758604,2923.48831560268,0.0,1.0
2025-04-25,25.8489,26.21,25.765,26.21,7238,24.827775371162,25.1746106208836,24.747189723276,25.1746106208836,7535.68676222656,0.0,1.0
2025-04-28,25.8215,25.89,25.695,25.8,3019,24.8014577698262,24.8672517731658,24.6799549753378,24.7808070972452,3143.16639059988,0.0,1.0
2025-04-29,25.96,25.97,25.8673,25.8673,3381,24.9344865211041,24.9440914850952,24.8454485049058,24.8454485049058,3520.05484154295,0.0,1.0
2025-04-30,25.58,25.71,25.57,25.71,5684,24.5694978894392,24.6943624213246,24.559892925448,24.6943624213246,5917.77335679686,0.0,1.0
2025-05-01,25.742,25.81,25.739,25.75,3801,24.7250983060963,24.7904120612364,24.722216816899,24.7327822772893,3957.32873490234,0.0,1.0
2025-05-02,24.8414,27.49,24.8,27.03,12598,23.8600752490506,26.4040460117546,23.8203106981271,25.9622176681604,13116.1345441462,0.0,1.0
2025-05-05,23.94,24.15,23.92,24.13,6651,22.9942837948856,23.1959880387004,22.9750738669033,23.1767781107181,6924.54443984095,0.0,1.0
2025-05-06,24.0895,24.14,23.9994,23.9994,2414,23.1378780065538,23.1863830747092,23.0513372809933,23.0513372809933,2513.28375849888,0.0,1.0
2025-05-07,24.4586,24.4586,24.28,24.2957,4247,23.4923972274683,23.4923972274683,23.3208525705858,23.3359323640519,4421.67196451728,0.0,1.0
2025-05-08,25.1201,25.1201,24.86,24.86,3536,24.1277655954848,24.1277655954848,23.8779404820742,23.8779404820742,3681.42973075892,0.0,1.0
2025-05-09,25.06,25.16,25.04,25.04,1981,24.0700397618978,24.1660894018096,24.0508298339155,24.0508298339155,2062.47519701172,0.0,1.0
2025-05-12,25.4991,25.4991,25.39,25.39,575,24.4917937307506,24.4917937307506,24.3870035736068,24.3870035736068,598.648782575332,0.0,1.0
2025-05-13,25.6233,25.68,25.56,25.68,2776,24.611087383521,24.665547529351,24.5502879614568,24.665547529351,2890.17220944196,0.0,1.0
2025-05-14,25.74,25.74,25.65,25.68,6359,24.7231773132981,24.7231773132981,24.6367326373775,24.665547529351,6620.53497112442,0.0,1.0
2025-05-15,25.58,25.729,25.52,25.7,2751,24.5694978894392,24.7126118529078,24.5118681054921,24.6847574573334,2864.1440015039,0.0,1.0
2025-05-16,25.8,25.8,25.5846,25.61,4672,24.7808070972452,24.7808070972452,24.5739161728752,24.5983127814128,4864.15149946427,0.0,1.0
2025-05-19,25.81,25.81,25.69,25.76,3048,24.7904120612364,24.7904120612364,24.6751524933422,24.7423872412805,3173.35911180802,0.0,1.0
2025-05-20,26.1237,26.15,25.98,25.98,10483,25.0917197816397,25.1169808369365,24.9536964490864,24.9536964490864,10914.1481525865,0.0,1.0
2025-05-21,25.83,25.91,25.78,25.91,7608,24.8096219892187,24.8864617011482,24.7615971692628,24.8864617011482,7920.9042397098,0.0,1.0
2025-05-22,25.961,25.9805,25.94,25.95,5462,24.9354470175032,24.954176697286,24.9152765931217,24.9248815571129,5686.6428703069,0.0,1.0
2025-05-23,25.9794,25.98,25.78,25.78,5068,24.9531201512469,24.9536964490864,24.7615971692628,24.7615971692628,5276.43831320312,0.0,1.0
2025-05-27,26.033,26.033,25.965,26.03,2381,25.0046027582397,25.0046027582397,24.9392890030997,25.0017212690423,2478.92652402064,0.0,1.0
2025-05-28,25.893,25.97,25.86,25.96,3893,24.8701332623632,24.9440914850952,24.8384368811923,24.9344865211041,4053.11254011438,0.0,1.0
2025-05-29,26.05,26.1,25.94,26.09,3616,25.0209311970247,25.0689560169806,24.9152765931217,25.0593510529894,3764.7199961607,0.0,1.0
2025-05-30,25.7698,26.0,25.74,26.0,4731,24.7518001059918,24.9729063770688,24.7231773132981,24.9729063770688,4925.57807019809,0.0,1.0
2025-06-02,25.9235,25.9599,25.9235,25.9599,1064,24.8994284025363,24.9343904714642,24.8994284025363,24.9343904714642,1107.76052984374,0.0,1.0
2025-06-03,26.3162,26.3245,26.1855,26.1855,1636,25.2766153384699,25.2845874585826,25.1510784591052,25.1510784591052,1703.28592746651,0.0,1.0
2025-06-04,26.1332,26.3,26.13,26.26,3269,25.1008444974313,25.2610552968042,25.0977709089541,25.2226354408395,3403.44846998046,0.0,1.0
2025-06-05,26.3165,26.36,26.2,26.23,3385,25.2769034873896,25.3186850807513,25.1650056568924,25.1938205488659,3524.21935481305,0.0,1.0
2025-06-06,26.6571,26.66,26.4605,26.4605,5730,25.6040485609292,25.6068340004867,25.4152149688626,25.4152149688626,5965.66525940289,0.0,1.0
2025-06-09,26.518,26.63,26.47,26.58,8745,25.4704435118119,25.5780191085131,25.4243396846543,25.5299942885572,9104.66713673268,0.0,1.0
2025-06-10,26.4219,26.58,26.4199,26.55,2195,25.3781398078567,25.5299942885572,25.3762188150584,25.5011793965837,2285.27665696149,0.0,1.0
2025-06-11,26.5899,26.62,26.52,26.53,5312,25.5395032029085,25.568414144522,25.4723645046102,25.4819694686013,5530.47362267856,0.0,1.0
2025-06-12,26.359,26.359,26.1845,26.21,3083,25.3177245843522,25.3177245843522,25.1501179627061,25.1746106208836,3209.7986029213,0.0,1.0
2025-06-13,26.6454,26.67,26.59,26.62,7252,25.5928107530596,25.6164389644779,25.5395992525484,25.568414144522,7550.26255867184,0.0,1.0
2025-06-16,26.5141,26.6003,26.4662,26.6,14814,25.4666975758554,25.5494923654593,25.4206897983376,25.5492042165396,15423.2748957756,0.0,1.0
2025-06-17,26.3616,26.56,26.2435,26.56,2665,25.3202218749899,25.5107843605749,25.206787250254,25.5107843605749,2774.60696619697,0.0,1.0
2025-06-18,26.6179,26.62,26.4924,26.54,5359,25.5663971020838,25.568414144522,25.4458548039945,25.4915744325925,5579.40665360211,0.0,1.0
2025-06-20,26.6538,26.73,26.61,26.7,2858,25.6008789228122,25.6740687484249,25.5588091805308,25.6452538564514,2975.54473147878,0.0,1.0
2025-06-23,26.4715,26.655,26.466,26.5645,22831,25.4257804292529,25.6020315184911,25.4204976990578,25.5151065943709,23770.0006173521,0.0,1.0
2025-06-24,26.5185,26.5185,26.47,26.47,9144,25.4709237600115,25.4709237600115,25.4243396846543,25.4243396846543,9520.07733542407,0.0,1.0
2025-06-25,26.0439,26.14,26.01,26.0789,8647,25.3512459086814,25.4447900680363,25.3182475007508,25.3853150614121,8883.25584120033,0.35,1.0
2025-06-26,26.26,26.26,26.0376,26.0376,5086,25.5615985916845,25.5615985916845,25.3451134611899,25.3451134611899,5224.96116668729,0.0,1.0
2025-06-27,26.1615,26.22,26.1,26.12,3250,25.4657182618566,25.5226624171351,25.4058538934869,25.4253219807616,3338.79744233851,0.0,1.0
2025-06-30,26.098,26.15,26.06,26.08,14977,25.4039070847594,25.4545241116737,25.3669177189375,25.3863858062122,15386.2059365858,0.0,1.0
2025-07-01,26.318,26.318,26.135,26.18,80273,25.6180560447812,25.6180560447812,25.4399230462177,25.4837262425857,82466.2421811812,0.0,1.0
2025-07-02,26.2785,26.32,26.23,26.27,10087,25.5796065724136,25.6200028535086,25.5323964607725,25.5713326353219,10362.5999387288,0.0,1.0
2025-07-03,26.29,26.29,26.15,26.15,3663,25.5908007225966,25.5908007225966,25.4545241116737,25.4545241116737,3763.08154808799,0.0,1.0
2025-07-07,26.2653,26.2854,26.19,26.19,5837,25.5667576348123,25.5863230625234,25.4934602862231,25.4934602862231,5996.48020643997,0.0,1.0
2025-07-08,26.1755,26.19,26.04,26.08,1629,25.4793459229489,25.4934602862231,25.3474496316628,25.3863858062122,1673.50801032906,0.0,1.0
2025-07-09,26.281,26.2976,26.261,26.29,1463,25.582040083323,25.598198595761,25.5625719960483,25.5908007225966,1502.9725101973,0.0,1.0
2025-07-10,26.1408,26.205,26.1408,26.19,1439,25.4455687915273,25.5080613516791,25.4455687915273,25.4934602862231,1478.3167752385,0.0,1.0
2025-07-11,26.0815,26.0815,25.975,26.02,2859,25.3878459127578,25.3878459127578,25.28417834802,25.3279815443881,2937.11442696794,0.0,1.0
2025-07-14,26.1163,26.13,26.0201,26.1,5692,25.4217203846158,25.435056024399,25.3280788848245,25.4058538934869,5847.51847439717,0.0,1.0
2025-07-15,26.197,26.2699,26.1576,26.25,2514,25.5002741167692,25.5712352948855,25.4619219848381,25.5518645480472,2582.68823693508,0.0,1.0
2025-07-16,26.3891,26.405,26.325,26.325,5130,25.6872650950427,25.7027422244261,25.6248698753273,25.6248698753273,5270.1633474451,0.0,1.0
2025-07-17,26.34,26.41,26.34,26.39,1594,25.6394709407834,25.7076092462448,25.6394709407834,25.6881411589701,1637.55173018079,0.0,1.0
2025-07-18,26.2661,26.36,26.2422,26.2869,739,25.5675363583033,25.6589390280581,25.5442719940101,25.587783169069,759.19117227328,0.0,1.0
2025-07-21,26.1615,26.229,26.14,26.21,7683,25.4657182618566,25.5314230564088,25.4447900680363,25.5129283734978,7892.91715368825,0.0,1.0
2025-07-22,26.1304,26.32,26.1304,26.31,1883,25.4354453861445,25.6200028535086,25.4354453861445,25.6102688098713,1934.44787197643,0.0,1.0
2025-07-23,26.097,26.11,26.0,26.0,2534,25.4029336803957,25.4155879371243,25.3085134571134,25.3085134571134,2603.23468273409,0.0,1.0
2025-07-24,26.01,26.04,25.94,26.02,8455,25.3182475007508,25.3474496316628,25.2501091952893,25.3279815443881,8686.00996152986,0.0,1.0
2025-07-25,26.03,26.18,25.93,26.035,44822,25.3377155880255,25.4837262425857,25.2403751516519,25.3425826098441,46046.6396801528,0.0,1.0
2025-07-28,25.9516,25.9516,25.87,25.94,1004,25.2614006859086,25.2614006859086,25.1819708898278,25.2501091952893,1031.43157911011,0.0,1.0
2025-07-29,25.98,26.07,25.95,25.96,8181,25.2890453698387,25.3766517625749,25.2598432389266,25.269577282564,8404.52365408349,0.0,1.0
2025-07-30,25.9323,26.08,25.93,25.99,48289,25.2426139816885,25.3863858062122,25.2403751516519,25.2987794134761,49608.3660594106,0.0,1.0
2025-07-31,25.9335,26.0002,25.93,25.95,2193,25.243782066925,25.3087081379862,25.2403751516519,25.2598432389266,2252.91778186103,0.0,1.0
2025-08-01,26.3159,26.3159,26.1,26.1,997,25.6160118956173,25.6160118956173,25.4058538934869,25.4058538934869,1024.24032308046,0.0,1.0
2025-08-04,26.2425,26.2425,26.22,26.23,5930,25.5445640153192,25.5445640153192,25.5226624171351,25.5323964607725,6092.02117940534,0.0,1.0
2025-08-05,26.4184,26.43,26.25,26.25,54003,25.7157858429002,25.7270773335195,25.5518645480472,25.5518645480472,55478.4856241866,0.0,1.0
2025-08-06,26.7052,26.7052,26.66,26.705,935,25.9949582144194,25.9949582144194,25.9509603371786,25.9947635335467,960.546341103541,0.0,1.0
2025-08-07,26.505,26.505,26.44,26.44,1249,25.8000826607996,25.8000826607996,25.7368113771569,25.7368113771569,1283.12554014794,0.0,1.0
2025-08-08,26.4214,26.54,26.4214,26.54,5452,25.7187060559914,25.8341518135304,25.7187060559914,25.8341518135304,5600.96112480909,0.0,1.0
2025-08-11,26.6835,26.71,26.67,26.67,4869,25.9738353397264,25.9996305553653,25.9606943808159,25.9606943808159,5002.03222976806,0.0,1.0
2025-08-12,26.6176,26.6638,26.61,26.6638,2935,25.9096879921562,25.9546592737608,25.9022901189918,25.9546592737608,3015.19092100416,0.0,1.0
2025-08-13,26.56,26.585,26.5558,26.56,4083,25.8536199008051,25.8779550098985,25.8495316024774,25.8536199008051,4194.55690986711,0.0,1.0
2025-08-14,26.57,26.65,26.55,26.55,1541,25.8633539444424,25.9412262935412,25.8438858571677,25.8438858571677,1583.10364881343,0.0,1.0
2025-08-15,26.537,26.5754,26.537,26.5754,1694,25.8312316004392,25.8686103280066,25.8312316004392,25.8686103280066,1740.28395917582,0.0,1.0
2025-08-18,26.5485,26.58,26.5485,26.58,589,25.8424257506221,25.8730879880798,25.8424257506221,25.8730879880798,605.092828780734,0.0,1.0
2025-08-19,26.4,26.429,26.4,26.429,584,25.6978752026075,25.7261039291558,25.6978752026075,25.7261039291558,599.956217330981,0.0,1.0
2025-08-20,26.7865,26.7865,26.6448,26.6448,1540,26.0740959891911,26.0740959891911,25.9361645908498,25.9361645908498,1582.07632652348,0.0,1.0
2025-08-21,26.7583,26.84,26.7368,26.84,1465,26.0466459861338,26.1261731226509,26.0257177923135,26.1261731226509,1505.0271547772,0.0,1.0
2025-08-22,27.0493,27.07,27.005,27.005,1991,26.3299066559807,26.35005612631,26.2867848426672,26.2867848426672,2045.39867929107,0.0,1.0
2025-08-25,26.8477,27.0255,26.8477,27.0255,4054,26.1336683362517,26.3067396321238,26.1336683362517,26.3067396321238,4164.76456345856,0.0,1.0
2025-08-26,26.9133,26.9133,26.8716,26.91,1487,26.1975236625127,26.1975236625127,26.1569327005449,26.1943114281124,1527.62824515611,0.0,1.0
2025-08-27,26.8001,26.83,26.76,26.765,131182,26.0873342885379,26.1164390790136,26.0483007735521,26.0531677953708,134766.192640262,0.0,1.0
2025-08-28,26.8585,26.8998,26.85,26.89,19818,26.14418110338,26.1843827036023,26.1359071662883,26.1748433408377,20359.4731422353,0.0,1.0
2025-08-29,26.9215,26.93,26.9215,26.93,8506,26.2055055782953,26.2137795153871,26.2055055782953,26.2137795153871,8738.40339831735,0.0,1.0
2025-09-02,26.9993,27.08,26.945,26.945,1299,26.2812364377939,26.3597901699473,26.2283805808431,26.2283805808431,1334.49165464545,0.0,1.0
2025-09-03,27.0843,27.16,27.0843,27.14,8068,26.3639758087114,26.4376625190462,26.3639758087114,26.4181944317715,8288.43623531911,0.0,1.0
2025-09-04,27.15,27.18,27.1,27.1,5258,26.4279284754088,26.4571306063209,26.3792582572221,26.3792582572221,5401.66060055873,0.0,1.0
2025-09-05,27.3439,27.45,27.3439,27.4,5124,26.6166715815371,26.7199497845293,26.6166715815371,26.6712795663426,5263.99941370538,0.0,1.0
2025-09-08,27.5435,27.5638,27.46,27.545,7333,26.8109630925386,26.8307232011224,26.7296838281667,26.8124231990842,7533.35435220562,0.0,1.0
2025-09-09,27.4694,27.47,27.4694,27.47,353,26.7388338291858,26.739417871804,26.7388338291858,26.739417871804,362.64476835246,0.0,1.0
2025-09-10,27.5265,27.5265,27.46,27.48,4720,26.7944152183551,26.7944152183551,26.7296838281667,26.7491519154414,4848.96120856546,0.0,1.0
2025-09-11,27.7528,27.78,27.6784,27.7,8737,27.0146966258683,27.0411732245619,26.9422753412065,26.9633008754631,8975.71484729588,0.0,1.0
2025-09-12,28.0499,28.07,27.91,27.92,18858,27.3038950623341,27.3234604900451,27.1677157918475,27.1774498354849,19373.2437438829,0.0,1.0
2025-09-15,27.9993,28.13,27.9993,28.13,3248,27.2546408015291,27.3818647518692,27.2546408015291,27.3818647518692,3336.7427977586,0.0,1.0
2025-09-16,27.9689,27.97,27.845,27.845,3928,27.2250493088715,27.2261200536716,27.1044445082047,27.1044445082047,4035.32195492482,0.0,1.0
2025-09-17,27.8296,27.84,27.709,27.815,3403,27.0894540810032,27.099577486386,26.9720615147367,27.0752423772927,3495.97775270091,0.0,1.0
2025-09-18,27.8066,27.929,27.8066,27.9275,1864,27.0670657806373,27.1862104747585,27.0670657806373,27.1847503682129,1914.92874846738,0.0,1.0
2025-09-19,27.69,27.84,27.69,27.8118,16218,26.9535668318258,27.099577486386,26.9535668318258,27.0721274833287,16661.1128984141,0.0,1.0
2025-09-22,27.858,27.88,27.7529,27.84,2542,27.1170987649333,27.1385136609355,27.0147939663047,27.099577486386,2611.45326105369,0.0,1.0
2025-09-23,28.1748,28.1896,27.93,28.01,3502,27.4254732673646,27.4398796519478,27.1871838791222,27.265056228221,3597.68265940598,0.0,1.0
2025-09-24,27.983,28.0244,27.983,28.0244,1540,27.2387743104002,27.2790732510588,27.2387743104002,27.2790732510588,1582.07632652348,0.0,1.0
2025-09-25,27.388,27.495,27.388,27.48,2484,27.1949711140321,27.3012169848223,27.1949711140321,27.2863227038704,2501.63133892416,0.55,1.0
2025-09-26,27.4842,27.49,27.4244,27.4651,6049,27.2904931025369,27.296252224505,27.231114569142,27.2715277181248,6091.9355753431,0.0,1.0
2025-09-29,27.543,27.64,27.52,27.52,13250,27.3488786838683,27.4451950340239,27.3260407864088,27.3260407864088,13344.0480035206,0.0,1.0
2025-09-30,27.5703,27.58,27.505,27.505,3157,27.3759862752008,27.3856179102163,27.3111465054569,27.3111465054569,3179.40826770675,0.0,1.0
2025-10-01,27.4441,27.5371,27.4012,27.5371,5846,27.2506757247922,27.3430202666939,27.2080780812698,27.3430202666939,5887.49468894953,0.0,1.0
2025-10-02,27.5163,27.5163,27.455,27.4599,1243,27.322366863774,27.322366863774,27.2614989022839,27.2663643673948,1251.82276742461,0.0,1.0
2025-10-03,27.5254,27.55,27.4473,27.48,6627,27.3314027275514,27.3558293483126,27.2538531713952,27.2863227038704,6674.03819768536,0.0,1.0
2025-10-06,27.68,27.77,27.61,27.75,34281,27.4849131165623,27.5742788022737,27.4154064721201,27.5544197610045,34524.325253486,0.0,1.0
2025-10-07,27.423,27.5,27.39,27.5,13531,27.2297244362532,27.3061817451396,27.196957018159,27.3061817451396,13627.0425309915,0.0,1.0
2025-10-08,27.4597,27.56,27.39,27.49,19138,27.2661657769821,27.3657588689471,27.196957018159,27.296252224505,19273.8408068964,0.0,1.0
2025-10-09,27.491,27.491,27.42,27.4896,4763,27.2972451765684,27.2972451765684,27.2267455800628,27.2958550436796,4796.80759552971,0.0,1.0
2025-10-10,27.0067,27.26,26.91,27.26,6140,26.8163584922349,27.0678732499093,26.7203400276984,27.0678732499093,6183.58148993332,0.0,1.0
2025-10-13,27.118,27.17,26.84,26.84,10184,26.926874056898,26.9785075641979,26.6508333832562,26.6508333832562,10256.285650404,0.0,1.0
2025-10-14,27.2409,27.2409,27.035,27.13,11783,27.0489078654972,27.0489078654972,26.8444590356308,26.9387894816595,11866.6352924893,0.0,1.0
2025-10-15,27.253,27.29,27.2001,27.28,4698,27.060922585465,27.097661811813,27.008395421308,27.0877322911785,4731.34622796527,0.0,1.0
2025-10-16,27.5662,27.58,27.5,27.5,5176,27.3719151717406,27.3856179102163,27.3061817451396,27.3061817451396,5212.73905405453,0.0,1.0
2025-10-17,27.582,27.65,27.46,27.5092,19700,27.3876038143433,27.4551245546585,27.2664636626012,27.3153169041234,19839.8298618381,0.0,1.0
2025-10-20,27.679,27.75,27.679,27.68,3370,27.4839201644988,27.5544197610045,27.4839201644988,27.4849131165623,3393.92013372562,0.0,1.0
2025-10-21,27.7727,27.875,27.735,27.735,3108,27.576959772845,27.6785387689369,27.5395254800526,27.5395254800526,3130.06046754279,0.0,1.0
2025-10-22,27.8527,27.91,27.82,27.91,4232,27.6563959379218,27.713292091158,27.6239264054466,27.713292091158,4262.03857742635,0.0,1.0
2025-10-23,28.2139,28.22,28.1699,28.17,5853,28.0150502232434,28.0211072308305,27.9713603324512,27.9714596276575,5894.54437468724,0.0,1.0
2025-10-24,28.2077,28.36,28.1894,28.36,10287,28.0088939204499,28.1601205197148,27.9907228976886,28.1601205197148,10360.0167405446,0.0,1.0
2025-10-27,28.09,28.09,27.97,28.04,4952,27.8920234625807,27.8920234625807,27.7728692149656,27.8423758594078,4987.14911044785,0.0,1.0
2025-10-28,27.9542,28.12,27.9542,28.12,4651,27.7571805723629,27.9218120244845,27.7571805723629,27.9218120244845,4684.01262372636,0.0,1.0
2025-10-29,27.7749,27.95,27.74,27.95,1984,27.5791442673846,27.7530101736964,27.5444902403699,27.7530101736964,1998.08235765924,0.0,1.0
2025-10-30,27.7833,27.7833,27.7,27.72,1163,27.5874850647177,27.5874850647177,27.5047721578315,27.5246311991007,1171.25493042222,0.0,1.0
2025-10-31,27.6695,27.702,27.63,27.702,1129,27.474487119896,27.5067580619584,27.4352655133893,27.5067580619584,1137.01359969621,0.0,1.0
2025-11-03,27.8028,27.81,27.7334,27.7334,5914,27.6068476299551,27.613996884812,27.537936756751,27.537936756751,5955.97735040158,0.0,1.0
2025-11-04,27.425,27.605,27.3901,27.605,2080,27.2317103403801,27.4104417118028,27.1970563133654,27.4104417118028,2094.7637620621,0.0,1.0
2025-11-05,27.657,27.89,27.6512,27.7,3234,27.4620752191027,27.6934330498888,27.4563160971347,27.5047721578315,3256.95481082156,0.0,1.0
2025-11-06,27.7991,27.81,27.64,27.7695,7939,27.6031737073203,27.613996884812,27.4451950340239,27.5737823262419,7995.35072452454,0.0,1.0
2025-11-07,28.0587,28.094,27.96,28.0,11903,27.8609440629945,27.8959952708346,27.762939694331,27.8026577768694,11987.4870479929,0.0,1.0
2025-11-10,28.2009,28.23,28.13,28.16,1060427,28.0021418464184,28.0310367514651,27.9317415451191,27.9615301070229,1067953.87111165,0.0,1.0
2025-11-11,28.169,28.27,28.14,28.2034,7678,27.9704666755941,28.0707548340035,27.9416710657537,28.0046242265771,7732.49815630422,0.0,1.0
2025-11-12,28.164,28.2,28.13,28.1496,9170,27.9655019152768,28.0012481895613,27.9317415451191,27.9512034055629,9235.08831639876,0.0,1.0
2025-11-13,28.1811,28.31,28.1545,28.275,16558,27.9824813955619,28.1104729165419,27.9560688706739,28.0757195943208,16675.5280635694,0.0,1.0
2025-11-14,28.1113,28.22,27.841,27.841,16239,27.9131733415324,28.0211072308305,27.6447783987793,27.6447783987793,16354.2638135223,0.0,1.0
2025-11-17,28.2427,28.38,28.225,28.27,20421,28.043647242671,28.179979560984,28.0260719911478,28.0707548340035,20565.9474928222,0.0,1.0
2025-11-18,28.4446,28.54,28.29,28.29,27686,28.2441242642835,28.3388518911376,28.0906138752727,28.0906138752727,27882.5141906016,0.0,1.0
2025-11-19,28.6376,28.65,28.51,28.54,14124,28.4357640125312,28.4480766181181,28.3090633292338,28.3388518911376,14224.2516227717,0.0,1.0
2025-11-20,28.6789,29.07,28.61,29.07,13410,28.4767729327521,28.8651164847712,28.4083585355797,28.8651164847712,13505.1836775254,0.0,1.0
2025-11-21,28.1771,28.44,28.17,28.28,45067,28.1771,28.44,28.17,28.28,45067,0.2,1.0
2025-11-24,28.2239,28.53,28.16,28.31,11047,28.2239,28.53,28.16,28.31,11047,0.0,1.0
2025-11-25,28.25,28.5,28.0885,28.23,35699,28.25,28.5,28.0885,28.23,35699,0.0,1.0
2025-11-26,28.38,28.64,28.19,28.19,21568,28.38,28.64,28.19,28.19,21568,0.0,1.0