date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-19,50.2809,50.32,50.0973,50.21,2458,38.3146730373585,38.3444677251179,38.1747675470101,38.2606463529048,3225.66897750879,0.0,1.0
2025-02-20,50.5036,50.5036,50.17,50.32,2952,38.4843732154663,38.4843732154663,38.2301658539182,38.3444677251179,3873.95232774856,0.0,1.0
2025-02-21,50.43,51.04,50.43,50.51,2990,38.428289097331,38.8931167068763,38.428289097331,38.4892500953042,3923.820277767,0.0,1.0
2025-02-24,50.8255,51.08,50.8255,50.91,2632,38.7296650310608,38.9235972058629,38.7296650310608,38.79405508517,3454.0116960143,0.0,1.0
2025-02-25,51.0169,51.86,50.59,51.285,6968,38.8755142187116,39.5179669361012,38.5502110932773,39.0798097631692,9144.20725601354,0.0,1.0
2025-02-26,49.0875,51.14,48.95,51.14,4024,37.4052873500939,38.9693179543428,37.3005106348275,38.9693179543428,5280.75344405833,0.0,1.0
2025-02-27,48.4011,49.4092,48.4011,49.22,2108,36.8822419874842,37.6504267631935,36.8822419874842,37.5062540029869,2766.35891154944,0.0,1.0
2025-02-28,49.3735,49.3735,47.92,47.92,6356,37.623222917848,37.623222917848,36.5156377859231,36.5156377859231,8341.07079782175,0.0,1.0
2025-03-03,48.275,49.72,48.275,49.72,5493,36.9700022021788,38.0766133504367,36.9700022021788,38.0766133504367,7172.69567769656,0.241269,1.0
2025-03-04,47.7595,48.58,47.56,48.29,3799,36.5752215468661,37.2035775656519,36.4224402845287,36.9814895151365,4960.69012917698,0.0,1.0
2025-03-05,47.6855,47.84,46.22,47.295,2790,36.5185508029414,36.6368701264057,35.3962403269747,36.2194977556095,3643.14963422054,0.0,1.0
2025-03-06,47.5987,47.5987,47.5178,47.5178,1184,36.4520775519596,36.4520775519596,36.3901226440744,36.3901226440744,1546.05346484484,0.0,1.0
2025-03-07,48.5616,48.78,47.6096,47.6096,4780,37.1894864617572,37.3567417384212,36.4604249993755,36.4604249993755,6241.6685489513,0.0,1.0
2025-03-10,45.507,47.11,45.507,47.11,3359,35.0045260184008,36.2375726970985,35.0045260184008,36.2375726970985,4366.80710716229,0.201504,1.0
2025-03-11,43.9504,44.9199,43.311,44.84,7971,33.8071707719499,34.5529217108129,33.3153366818942,34.4914616798535,10362.5541682616,0.0,1.0
2025-03-12,42.9447,44.015,42.62,43.95,5255,33.0335743622392,33.8568618608107,32.783811257702,33.8068630871891,6831.66756419703,0.0,1.0
2025-03-13,41.0756,43.069,41.0756,43.06,5139,31.5958403964538,33.1291874016416,31.5958403964538,33.1222644945248,6680.86386534892,0.0,1.0
2025-03-14,42.0727,42.0727,41.61,41.7545,3666,32.3628215838085,32.3628215838085,32.0069072368132,32.1180583566334,4765.91689635515,0.0,1.0
2025-03-17,41.942,42.09,41.635,41.979,3366,32.4382566566011,32.5527209641014,32.2008205592863,32.4668727334761,4352.16890644063,0.228768,1.0
2025-03-18,41.6248,42.08,41.371,41.96,1601,32.1929318029586,32.5449868892702,31.9966409837452,32.452177991297,2070.06013642645,0.0,1.0
2025-03-19,42.1852,42.8,42.1852,42.8,757,32.6263493564934,33.1018402771095,32.6263493564934,33.1018402771095,978.785461133559,0.0,1.0
2025-03-20,42.0015,42.655,42.0015,42.655,1289,32.4842744018461,32.9896961920585,32.4842744018461,32.9896961920585,1666.65054082055,0.0,1.0
2025-03-21,42.75,42.75,41.5,41.5,17072,33.063169902954,33.063169902954,32.0964105490664,32.0964105490664,22073.7455646923,0.0,1.0
2025-03-24,43.3191,43.84,43.1026,43.84,2657,33.5971041334387,34.0010998661088,33.4291926799485,34.0010998661088,3425.8562357892,0.121266,1.0
2025-03-25,44.0631,44.0631,43.211,43.221,2058,34.1741300983198,34.1741300983198,33.5132647425736,33.521020467908,2653.52357292215,0.0,1.0
2025-03-26,43.5435,44.19,43.5435,44.19,1947,33.7711426099432,34.2725502528136,33.7711426099432,34.2725502528136,2510.4034968316,0.0,1.0
2025-03-27,44.1462,44.1462,43.4415,43.4415,959,34.2385801758488,34.2385801758488,33.692034211532,33.692034211532,1236.50588262019,0.0,1.0
2025-03-28,42.68,43.8,42.68,43.8,3254,33.1014357273158,33.9700769647711,33.1014357273158,33.9700769647711,4195.61015854649,0.0,1.0
2025-03-31,43.3904,43.3904,41.95,42.79,3137,33.8678805476119,33.8678805476119,32.743592798691,33.3992451932297,4019.01986776665,0.277831,1.0
2025-04-01,43.5866,43.61,42.671,42.671,2505,34.0210222140506,34.0392868164699,33.3063611040034,33.3063611040034,3209.32252749616,0.0,1.0
2025-04-02,43.8052,43.8052,43.3399,43.3399,1422,34.1916479443437,34.1916479443437,33.8284633500831,33.8284633500831,1821.8190156086,0.0,1.0
2025-04-03,38.9293,39.77,38.9293,39.66,3683,30.3858199556158,31.04201872715,30.3858199556158,30.956159485008,4718.53687375981,0.0,1.0
2025-04-04,35.4371,37.83,35.4371,36.86,4091,27.6600231791774,29.5277739111914,27.6600231791774,28.7706515032121,5241.25287823824,0.0,1.0
2025-04-07,33.6402,36.89,32.38,33.34,9006,26.4341467749541,28.9878084710571,25.4438936918631,26.1982524918689,11461.0713097444,0.226348,1.0
2025-04-08,31.5368,35.46,31.5368,34.86,3495,24.7813152125246,27.8641281752151,24.7813152125246,27.3926539252115,4447.75085804541,0.0,1.0
2025-04-09,35.44,36.202,32.1499,32.1499,15470,27.8484123668816,28.4471846643863,25.2630833169867,25.2630833169867,19687.1833401895,0.0,1.0
2025-04-10,35.77,36.499,34.58,34.95,28535,28.1077232043836,28.6805644181381,27.1726326085431,27.463375062712,36313.7541442992,0.0,1.0
2025-04-11,37.3789,37.49,35.25,35.25,3915,29.3719814057684,29.4592827210607,27.6991121877138,27.6991121877138,4982.24452338992,0.0,1.0
2025-04-14,38.16,40.64,38.16,40.64,6247,30.0660535792167,32.0200319040714,30.0660535792167,32.0200319040714,7928.72664089128,0.102179,1.0
2025-04-15,38.1874,38.3,37.63,38.2,2123,30.0876418881284,30.1763588072327,29.6484695017276,30.0975693586498,2694.52323653148,0.0,1.0
2025-04-16,36.392,37.32,36.1,36.92,4577,28.6730561282718,29.4042222111207,28.4429909384099,29.0890644167893,5809.15348733143,0.0,1.0
2025-04-17,36.9689,37.285,36.6501,36.71,3869,29.1275924571463,29.3766459041167,28.8764116950642,28.9236065747653,4910.55600666054,0.0,1.0
2025-04-21,35.65,35.65,35.12,35.605,1694,28.3921985324865,28.3921985324865,27.9700985262532,28.356359852712,2127.03147771034,0.385534,1.0
2025-04-22,37.1611,37.1611,36.6801,36.6801,2285,29.5956613993151,29.5956613993151,29.2125857332807,29.2125857332807,2869.10680434954,0.0,1.0
2025-04-23,38.3465,38.97,38.08,38.97,2298,30.5397318660868,31.0362966847405,30.3274872403109,31.0362966847405,2885.42995028238,0.0,1.0
2025-04-24,39.1237,39.1237,38.4,38.73,1928,31.1587056865481,31.1587056865481,30.5823400742631,30.8451570592763,2420.8481045015,0.0,1.0
2025-04-25,39.2749,39.29,38.76,39.19,7634,31.2791236505906,31.2911495186927,30.8690495124594,31.2115080080826,9585.45354240891,0.0,1.0
2025-04-28,39.3395,39.529,38.6,39.01,10640,31.5290307467339,31.6809073930183,30.9363511692809,31.2649497179702,13275.7737896323,0.24919,1.0
2025-04-29,39.39,39.58,39.0,39.3,4050,31.5695044704139,31.7217818466357,31.2569351192217,31.4973730816772,5053.27855714387,0.0,1.0
2025-04-30,39.79,39.79,38.709,38.709,8279,31.8900884203546,31.8900884203546,31.0237102956398,31.0237102956398,10329.8995492825,0.0,1.0
2025-05-01,39.89,39.89,39.39,39.75,5421,31.9702344078398,31.9702344078398,31.5695044704139,31.8580300253605,6763.90692796961,0.0,1.0
2025-05-02,38.0423,38.4297,37.619,37.619,9537,30.4893769970761,30.7998625525937,30.1501190320513,30.1501190320513,11899.5352097484,0.0,1.0
2025-05-05,36.3447,37.3961,36.3447,37.3961,6161,29.3853756369862,30.2354523729264,29.3853756369862,30.2354523729264,7620.10666347111,0.320112,1.0
2025-05-06,36.4,36.52,36.23,36.46,3326,29.4300867302879,29.5271089942339,29.2926385230311,29.4785978622609,4113.69497852702,0.0,1.0
2025-05-07,35.7615,36.48,35.4347,36.14,9183,28.9138474342086,29.4947682395853,28.649623468729,29.2198718250716,11357.8054683745,0.0,1.0
2025-05-08,36.0017,36.5,35.75,35.805,6262,29.1080536658738,29.5109386169096,28.9045494672471,28.949018004889,7745.0264448395,0.0,1.0
2025-05-09,36.2275,36.531,36.15,36.345,5531,29.2906172258656,29.5360027017623,29.2279570137338,29.385618192646,6840.90406681686,0.0,1.0
2025-05-12,38.75,39.21,38.01,39.21,6417,31.4794855860628,31.8531775439877,30.8783289580967,31.8531775439877,7899.07285238775,0.184757,1.0
2025-05-13,39.2763,39.38,38.29,38.29,6946,31.9070379283581,31.9912810936555,31.1057936281379,31.1057936281379,8550.25090115091,0.0,1.0
2025-05-14,39.1296,39.44,38.95,39.17,9747,31.787862688733,32.0400235229501,31.6419603503779,31.8206825911246,11998.17096653,0.0,1.0
2025-05-15,38.8223,39.18,38.66,38.89,4290,31.5382202133627,31.8288063293404,31.406371942121,31.5932179210834,5280.82009299415,0.0,1.0
2025-05-16,38.8533,38.99,38.62,38.67,5860,31.5634038018316,31.674455303241,31.3738769892579,31.4144956803367,7213.42791257475,0.0,1.0
2025-05-19,38.11,38.3,37.18,38.3,7120,31.0909198758387,31.2459257739339,30.3322067956883,31.2459257739339,8727.40983810085,0.161691,1.0
2025-05-20,37.6843,37.945,37.5,37.86,6141,30.7436250820537,30.9563094906507,30.5932693609013,30.886964746766,7527.390985362,0.0,1.0
2025-05-21,36.6973,37.64,36.455,37.2,6346,29.9384102324748,30.707484233182,29.7407369213776,30.3485232060141,7778.67174615001,0.0,1.0
2025-05-22,36.4704,36.8,36.28,36.36,5142,29.7533005573284,30.0221949994979,29.5979683310267,29.6632339723299,6302.85693644869,0.0,1.0
2025-05-23,35.2,35.47,35.135,35.35,7801,28.7168821734327,28.9371537128312,28.6638538398738,28.8392552508763,9562.15226784057,0.0,1.0
2025-05-27,35.9,36.04,35.41,35.54,35967,29.5144079146456,29.6295058842292,29.1115650211031,29.218441707145,43748.6431621512,0.277575,1.0
2025-05-28,36.02,36.449,35.9,36.33,19484,29.6130633171458,29.9657563810841,29.5144079146456,29.867923106938,23699.4623786069,0.0,1.0
2025-05-29,35.87,36.98,35.64,36.98,25153,29.4897440640206,30.4023065371475,29.3006545425618,30.4023065371475,30594.9793270939,0.0,1.0
2025-05-30,36.1935,36.1935,35.22,35.6687,8444,29.755702586594,29.755702586594,28.9553606338111,29.3242496263265,10270.902295471,0.0,1.0
2025-06-02,36.09,36.11,35.844,35.85,13106,29.753912813167,29.7704015429055,29.5511014373832,29.5560480563047,15896.918935337,0.101323,1.0
2025-06-03,36.4475,36.46,36.07,36.11,7625,30.0486488572431,30.0589543133297,29.7374240834285,29.7704015429055,9248.7415597394,0.0,1.0
2025-06-04,36.39,36.9127,36.35,36.41,7101,30.0012437592449,30.4321767109612,29.9682662997678,30.0177324889834,8613.15591025696,0.0,1.0
2025-06-05,35.8081,36.489,35.8081,36.39,12595,29.5215041675025,30.0828629714506,29.5215041675025,30.0012437592449,15277.1016321203,0.0,1.0
2025-06-06,36.6134,36.8468,36.289,36.8468,6137,30.1854228704242,30.3778463464728,29.9179756740653,30.3778463464728,7443.87238716336,0.0,1.0
2025-06-09,35.86,36.67,35.5632,36.49,13247,29.7826304093161,30.4553557476191,29.5361305569602,30.3058612279962,15950.1499186387,0.264833,1.0
2025-06-10,35.996,36.3315,35.64,35.64,9201,29.8955818241423,30.1742229982172,29.5999148853326,29.5999148853326,11078.533207624,0.0,1.0
2025-06-11,35.1547,36.139,35.1547,36.139,16586,29.1968610499271,30.0143469147316,29.1968610499271,30.0143469147316,19970.497965618,0.0,1.0
2025-06-12,35.2026,35.253,34.8698,35.1,10306,29.236643202649,29.2785016681434,28.9602444463684,29.1514313264639,12409.0167631532,0.0,1.0
2025-06-13,34.5607,35.26,34.5607,35.26,15754,28.7035291351715,29.2843153439065,28.7035291351715,29.2843153439065,18968.7221120431,0.0,1.0
2025-06-16,34.8124,34.87,34.56,34.579,16270,29.1073894104579,29.1555499977786,28.8963523924069,28.9122386972522,19458.8989075228,0.234571,1.0
2025-06-17,34.2741,34.98,34.211,34.98,12531,28.6573053105495,29.2475233416201,28.6045460560368,29.2475233416201,14987.0597547737,0.0,1.0
2025-06-18,34.4856,34.61,34.2,34.39,10826,28.8341449671177,28.9381584577894,28.5953487216526,28.7542117701063,12947.8819651408,0.0,1.0
2025-06-20,35.42,35.42,34.609,35.0,12878,29.6154167169864,29.6154167169864,28.9373223364818,29.2642457677732,15402.0713049219,0.0,1.0
2025-06-23,35.4,35.45,34.9604,35.43,16990,29.7198357264924,29.7618128955976,29.3507724557193,29.7450220279555,20237.1912662986,0.144885,1.0
2025-06-24,35.1415,35.67,35.1415,35.64,18823,29.5028137622184,29.9465124396606,29.5028137622184,29.9213261381974,22420.5209655997,0.0,1.0
2025-06-25,35.3253,35.68,35.2,35.41,12656,29.6571218358492,29.9549078734816,29.5519270500715,29.7282311603134,15074.8612516936,0.0,1.0
2025-06-26,35.289,35.388,34.97,35.26,14693,29.6266464110788,29.7097612059071,29.3588320721875,29.6022996529978,17501.1801810315,0.0,1.0
2025-06-27,35.2251,35.58,35.186,35.35,24249,29.5729995889624,29.8709535352712,29.5401734427221,29.6778585573872,28883.5580351073,0.0,1.0
2025-06-30,35.94,36.24,34.6,35.23,15277,30.3959938919186,30.6497167123854,29.2626986271671,29.7955165501473,18063.4126310302,0.265388,1.0
2025-07-01,36.365,36.7285,36.06,36.22,12949,30.7554345542465,31.0628620383788,30.4974830201053,30.6328018576876,15310.8025240041,0.0,1.0
2025-07-02,37.301,37.455,36.9583,36.9583,12288,31.5470497541029,31.6772941352758,31.2572137188563,31.2572137188563,14529.2409772926,0.0,1.0
2025-07-03,37.491,37.715,37.25,37.34,14997,31.7077408737318,31.897187246347,31.5039168746235,31.5800337207635,17732.3426868862,0.0,1.0
2025-07-07,36.67,37.8,36.47,37.51,15575,31.2035208955891,32.1650692624289,31.0333353439361,31.918300212532,18303.5514457195,0.224814,1.0
2025-07-08,36.67,36.74,36.27,36.46,12087,31.2035208955891,31.2630858386677,30.863149792283,31.0248260663534,14204.4960721934,0.0,1.0
2025-07-09,36.82,36.82,36.0358,36.3,10849,31.3311600593289,31.3311600593289,30.6638625112973,30.888677625031,12749.6134596861,0.0,1.0
2025-07-10,36.96,37.25,36.55,36.55,7872,31.4502899454861,31.697058995383,31.1014095645973,31.1014095645973,9251.07909988469,0.0,1.0
2025-07-11,36.94,37.019,36.55,36.76,149775,31.4332713903208,31.5004946832237,31.1014095645973,31.280104393833,176013.766791823,0.0,1.0
2025-07-14,35.53,35.99,35.32,35.66,57691,30.8718028766568,31.2714941044435,30.6893351422324,30.9847590932052,66395.9030248244,0.750169,1.0
2025-07-15,35.74,36.17,35.67,35.75,46592,31.0542706110812,31.4278950196644,30.9934480329397,31.0629595508157,53622.1926077311,0.0,1.0
2025-07-16,35.9287,36.3,35.62,35.885,51680,31.2182309038711,31.5408512362128,30.9500033342673,31.1802602372313,59477.9128169545,0.0,1.0
2025-07-17,35.95,36.199,35.68,36.0,97507,31.2367383455056,31.4530929448945,31.0021369726742,31.280183044178,112219.675794171,0.0,1.0
2025-07-18,36.01,36.1095,35.7,36.09,68500,31.2888719839125,31.3753269342707,31.0195148521432,31.3583835017885,78835.8558042064,0.0,1.0
2025-07-21,36.09,36.5,35.75,35.91,100901,31.7039947686677,32.0641676103178,31.4053148512017,31.5458701064798,114859.881745843,0.39776,1.0
2025-07-22,36.31,36.31,35.84,36.05,48578,31.8972582446751,31.8972582446751,31.4843771822957,31.6688559548482,55298.3948171927,0.0,1.0
2025-07-23,36.32,36.36,35.9,36.36,27703,31.90604294813,31.9411817619495,31.5370854030249,31.9411817619495,31535.4982012576,0.0,1.0
2025-07-24,36.14,36.49,36.05,36.11,39271,31.7479182859421,32.055382906863,31.6688559548482,31.7215641755775,44703.8425391325,0.0,1.0
2025-07-25,36.36,36.4,36.055,36.4,65377,31.9411817619495,31.976320575769,31.6732483065756,31.976320575769,74421.4080028739,0.0,1.0
2025-07-28,35.6,35.91,35.59,35.65,74603,31.6532112764654,31.9288431724121,31.6443199249832,31.6976680338761,83905.1297766642,0.432191,1.0
2025-07-29,35.34,35.9,35.24,35.64,32823,31.4220361379294,31.91995182093,31.3331226231079,31.688776682394,36915.6478246109,0.0,1.0
2025-07-30,34.761,35.34,34.54,35.34,49283,30.9072268871127,31.4220361379294,30.7107280193571,31.4220361379294,55428.019125013,0.0,1.0
2025-07-31,34.56,34.93,34.39,34.74,62329,30.7285107223214,31.0574907271611,30.5773577471248,30.8885550490002,70100.7041787825,0.0,1.0
2025-08-01,33.56,35.58,33.3,35.18,54762,29.8393755741061,31.6354285735011,29.6082004355701,31.2797745142149,61590.1869473036,0.0,1.0
2025-08-04,33.3393,34.23,33.04,33.6,64639,29.8510748143863,30.6485826306025,29.5830899829128,30.0844982877079,72192.342356176,0.233858,1.0
2025-08-05,33.44,33.65,33.16,33.34,32831,29.9412387720522,30.1292668863504,29.6905346196546,29.8517015747673,36667.4421308438,0.0,1.0
2025-08-06,35.32,35.7,33.64,33.64,58453,31.6245380810073,31.9647794306897,30.1203131666219,30.1203131666219,65283.4819187417,0.0,1.0
2025-08-07,36.67,36.72,36.013,36.42,111612,32.8332902443527,32.8780588429951,32.2450308581912,32.6094472511406,124654.337397817,0.0,1.0
2025-08-08,38.64,38.75,36.52,36.98,80629,34.5971730308641,34.6956639478775,32.6989844484254,33.1108555559357,90050.8419349946,0.0,1.0
2025-08-11,38.04,38.58,37.36,38.58,90233,34.2670081973642,34.753448376822,33.6544538973061,34.753448376822,100168.164674033,0.231254,1.0
2025-08-12,38.22,38.52,37.8,38.09,23781,34.4291549238501,34.6993994679934,34.0508125620496,34.3120489547214,26399.4228731525,0.0,1.0
2025-08-13,39.21,39.23,38.58,38.58,48611,35.3209619195228,35.3389782224657,34.753448376822,34.753448376822,53963.3465912627,0.0,1.0
2025-08-14,39.11,39.35,38.5816,38.89,35580,35.2308804048084,35.447076040123,34.7548896810574,35.0327010724367,39497.5596411743,0.0,1.0
2025-08-15,38.8,39.12,38.28,39.12,34992,34.9516277091937,35.2398885562799,34.4832038326788,35.2398885562799,38844.8175088244,0.0,1.0
2025-08-18,38.07,38.56,37.92,38.56,20578,34.7308081897288,35.1778293615956,34.5939649738513,35.1778293615956,22556.4707771955,0.484867,1.0
2025-08-19,38.06,38.45,37.81,38.17,29517,34.7216853086703,35.077477669952,34.4936132822077,34.8220370003139,32354.9104835494,0.0,1.0
2025-08-20,37.1,38.01,37.06,38.01,24642,33.8458887270538,34.6760709033778,33.8093972028198,34.6760709033778,27011.2038532244,0.0,1.0
2025-08-21,36.8912,37.08,36.69,37.0,17819,33.6554029705523,33.8276429649368,33.4718506036551,33.7546599164688,19532.206860669,0.0,1.0
2025-08-22,37.65,37.75,36.9982,37.42,25823,34.3476471852716,34.4388759958567,33.7530177978783,34.137820920926,28305.7510389503,0.0,1.0
2025-08-25,37.1368,37.45,36.8715,37.03,15208,34.089970497486,34.3774745032112,33.8464366126876,33.9919327330817,16567.23212599,0.230749,1.0
2025-08-26,37.61,37.61,36.65,37.05,32786,34.5243475584986,34.5243475584986,33.6431092267741,34.0102918649926,35716.2856708776,0.0,1.0
2025-08-27,37.82,37.82,37.27,37.61,30649,34.7171184435633,34.7171184435633,34.2122423160128,34.5243475584986,33388.2888893652,0.0,1.0
2025-08-28,38.24,38.24,37.57,38.1,20166,35.1026602136928,35.1026602136928,34.4876292946767,34.9741462903163,21968.3589592789,0.0,1.0
2025-08-29,38.19,38.26,37.93,38.26,24500,35.0567623839155,35.1210193456037,34.8180936690734,35.1210193456037,26689.7150898707,0.0,1.0
2025-09-02,37.13,37.5899,36.82,37.57,23752,34.2421851422029,34.6663160591676,33.9562956352252,34.6479637972681,25755.1250405763,0.172619,1.0
2025-09-03,38.88,39.08,37.74,37.74,25925,35.856077520303,36.0405223635144,34.8047419139978,34.8047419139978,28111.3850066074,0.0,1.0
2025-09-04,39.29,39.47,38.65,38.65,26308,36.2341894488864,36.4001898077767,35.6439659506098,35.6439659506098,28526.6853135518,0.0,1.0
2025-09-05,39.44,39.53,39.018,39.51,24664,36.372523081295,36.4555232607402,35.9833444621189,36.437078776419,26744.038565206,0.0,1.0
2025-09-08,38.67,39.03,38.42,38.67,20744,35.8773200328957,36.2113214606651,35.6453745969447,35.8773200328957,22358.7068171339,0.233034,1.0
2025-09-09,37.99,38.7799,37.8525,38.6,51466,35.246428447109,35.9792832465397,35.118858457336,35.8123753108294,55472.0981995091,0.0,1.0
2025-09-10,36.58,37.81,36.39,37.81,45519,33.9382561883456,35.0794277332243,33.7619776570228,35.0794277332243,49062.1854805784,0.0,1.0
2025-09-11,37.14,37.23,36.63,36.63,30989,34.4578139648757,34.5413143218181,33.9846452755358,33.9846452755358,33401.1745833091,0.0,1.0
2025-09-12,37.74,37.99,36.83,36.83,41941,35.0144830111581,35.246428447109,34.1702016242965,34.1702016242965,45205.6750201221,0.0,1.0
2025-09-15,38.31,38.45,37.92,38.38,24436,35.7594564957263,35.8901357938052,35.3954213082209,35.8247961447657,26178.8978843088,0.232962,1.0
2025-09-16,38.67,39.002,38.15,38.31,20549,36.0954889765006,36.405385597659,35.6101087264933,35.7594564957263,22014.657579991,0.0,1.0
2025-09-17,38.645,38.81,38.42,38.68,25310,36.0721533875579,36.2261682745794,35.862133087074,36.1048232120776,27115.2359409009,0.0,1.0
2025-09-18,38.53,38.98,38.23,38.83,23244,35.9648096784217,36.3848502793895,35.6847826111098,36.2448367457336,24901.8784753181,0.0,1.0
2025-09-19,39.99,40.0099,38.55,38.55,35447,37.3276080726728,37.3461832014711,35.9834781495758,35.9834781495758,37975.2575423593,0.0,1.0
2025-09-22,41.95,41.95,40.23,40.23,38764,39.3117650605471,39.3117650605471,37.699935837564,37.699935837564,41365.4741143126,0.165677,1.0
2025-09-23,41.36,41.96,41.261,41.53,22420,38.7588701526634,39.3211361606808,38.6660962613405,38.918178854935,23924.6189671574,0.0,1.0
2025-09-24,41.025,41.62,40.79,41.62,12977,38.444938298187,39.0025187561376,38.2247174450469,39.0025187561376,13847.8938598038,0.0,1.0
2025-09-25,41.9,41.9,40.73,40.73,34858,39.264909559879,39.264909559879,38.1684908442452,38.1684908442452,37197.3402300255,0.0,1.0
2025-09-26,41.52,41.8927,41.44,41.89,31660,38.9088077548014,39.2580686567815,38.8338389537324,39.2555384597454,33784.7206289117,0.0,1.0
2025-09-29,41.01,41.42,40.81,41.42,25155,38.7805904885531,39.1683018296969,38.5914630050683,39.1683018296969,26601.1047537943,0.373178,1.0
2025-09-30,41.0615,41.1973,40.88,41.13,17632,38.8292908155504,38.9577083768366,38.657657624288,38.894066978644,18645.6242901571,0.0,1.0
2025-10-01,41.39,41.89,41.18,41.18,20925,39.1399327071742,39.6127514158861,38.9413488495152,38.9413488495152,22127.9315036035,0.0,1.0
2025-10-02,41.85,41.85,41.0696,41.74,23528,39.5749259191892,39.5749259191892,38.8369504786316,39.4709058032725,24880.5721585081,0.0,1.0
2025-10-03,41.49,42.34,41.24,41.28,29087,39.2344964489166,40.0382882537269,38.9980870945606,39.0359125912576,30759.1466497163,0.0,1.0
2025-10-06,41.03,41.45,40.7399,41.28,26414,39.1725345027773,39.5735207199639,38.895567594192,39.4112167749122,27666.4870873536,0.394476,1.0
2025-10-07,41.09,41.39,40.9,41.39,21052,39.2298182480897,39.5162369746515,39.0484197212671,39.5162369746515,22050.2342001578,0.0,1.0
2025-10-08,41.29,41.4,41.0666,41.0666,16800,39.4207640657976,39.5257842655369,39.2074775874178,39.2074775874178,17596.6147901696,0.0,1.0
2025-10-09,40.39,41.32,40.39,41.32,33392,38.561507886112,39.4494059384538,38.561507886112,39.4494059384538,34975.3667305561,0.0,1.0
2025-10-10,38.78,40.86,38.78,40.86,31612,37.0243940535633,39.0102305577256,37.0243940535633,39.0102305577256,33110.9634968358,0.0,1.0
2025-10-13,39.23,39.67,38.931,39.29,21084,37.4540221434061,37.8741029423635,37.1685581459328,37.5113058887185,22083.7515616629,0.0,1.0
2025-10-14,39.11,39.11,38.38,38.88,22317,37.7026947007235,37.7026947007235,36.9989624805361,37.4809708505275,23150.0129348381,0.380464,1.0
2025-10-15,39.1746,39.61,38.965,39.26,12206,37.7649701821264,38.1847030707148,37.562912273426,37.8472972117209,12661.6058557438,0.0,1.0
2025-10-16,38.7,39.5462,38.48,38.99,26015,37.3074478373306,38.1231988027039,37.0953641545344,37.5870126919256,26986.0459066995,0.0,1.0
2025-10-17,39.74,39.91,38.67,38.67,67085,38.3100252469126,38.4739080927096,37.2785273351311,37.2785273351311,69589.040540109,0.0,1.0
2025-10-20,41.5,41.82,39.85,39.85,48099,40.2165110247059,40.5266142422458,38.6175413092658,38.6175413092658,49634.0544999974,0.217648,1.0
2025-10-21,41.45,41.7968,41.14,41.14,18949,40.1680573969653,40.5041317589741,39.8676449049735,39.8676449049735,19553.7474525552,0.0,1.0
2025-10-22,40.51,41.45,40.17,41.45,25539,39.2571291954418,40.1680573969653,38.9276445268057,40.1680573969653,26354.0638656819,0.0,1.0
2025-10-23,41.04,41.0787,40.69,40.69,12466,39.7707376494923,39.8082407573635,39.431562255308,39.431562255308,12863.8458886249,0.0,1.0
2025-10-24,41.56,41.75,40.845,41.3,14797,40.2746553779946,40.4587791634089,39.5817685013039,40.0226965137434,15269.2385379418,0.0,1.0
2025-10-27,42.36,42.36,41.54,41.7,21989,41.3087808043388,41.3087808043388,40.5091301844248,40.6651595736763,22548.5725277606,0.267129,1.0
2025-10-28,42.37,42.465,42.24,42.46,15321,41.318532641167,41.4111750910351,41.1917587624002,41.406299172621,15710.8863385248,0.0,1.0
2025-10-29,42.19,42.76,42.19,42.345,10937,41.1429995782591,41.6988542774676,41.1429995782591,41.2941530490965,11215.3230131483,0.0,1.0
2025-10-30,42.7872,43.03,42.3,42.3,29477,41.7253792736403,41.9621538718295,41.2502697833695,41.2502697833695,30227.125944827,0.0,1.0
2025-10-31,42.72,44.11,42.44,44.11,17991,41.6598469301547,43.0153522492772,41.3867954989645,43.0153522492772,18448.8320681678,0.0,1.0
2025-11-03,41.97,42.4,41.6,42.4,19849,41.1854483487886,41.6074102927957,40.8223648155732,41.6074102927957,20227.1084424046,0.263529,1.0
2025-11-04,42.38,42.59,41.61,41.61,19455,41.5877841558652,41.7938585936361,40.8321778840385,40.8321778840385,19825.6030403033,0.0,1.0
2025-11-05,42.47,42.47,41.7661,42.28,17503,41.6761017720527,41.6761017720527,40.9853598827815,41.4896534712123,17836.4189161876,0.0,1.0
2025-11-06,42.44,42.73,41.96,42.66,17858,41.6466625666569,41.93124155215,41.1756352803233,41.8625500728931,18198.1813977762,0.0,1.0
2025-11-07,41.91,42.6,41.76,42.2,21505,41.1265699379969,41.8036716621014,40.9793739110177,41.4111489234901,21914.6539903225,0.0,1.0
2025-11-10,41.88,42.7,41.77,42.08,30329,41.3624554964585,42.1723221036003,41.2538148540371,41.5599839372248,30708.4892508075,0.270379,1.0
2025-11-11,42.97,43.08,41.69,41.69,9674,42.4389854986347,42.5476261410562,41.1748034777305,41.1748034777305,9795.04517169415,0.0,1.0
2025-11-12,42.46,43.04,42.4073,43.04,18621,41.9352879746807,42.5081204529029,41.8832392305388,42.5081204529029,18853.9938124992,0.0,1.0
2025-11-13,42.5,43.1399,42.4,42.57,16712,41.974793662834,42.6067859090657,41.8760294424508,42.0439286171022,16921.1075986513,0.0,1.0
2025-11-14,42.17,43.06,41.95,41.98,29574,41.6488717355696,42.5278732969796,41.4315904507267,41.4612197168416,29944.0423720987,0.0,1.0
2025-11-17,41.23,41.83,40.97,41.83,35349,40.9559172743064,41.5519286826155,40.6976456640391,41.5519286826155,35585.5604512201,0.238375,1.0
2025-11-18,41.31,41.78,40.8716,41.78,26430,41.035385462081,41.5022610652564,40.5998997930765,41.5022610652564,26606.8732559831,0.0,1.0
2025-11-19,41.3,42.05,41.2,41.25,14595,41.0254519386091,41.7704661989955,40.926116703891,40.9757843212501,14692.6717809714,0.0,1.0
2025-11-20,40.95,42.63,40.95,42.15,15958,40.6777786170955,42.346610560361,40.6777786170955,41.8698014337137,16064.7931675739,0.0,1.0
2025-11-21,41.66,42.28,40.81,40.81,393314,41.3830587835946,41.9989372388473,40.5387092884901,40.5387092884901,395946.112289207,0.0,1.0
2025-11-24,42.62,42.73,41.9,41.9,25103,42.62,42.73,41.9,41.9,25103,0.285219,1.0
2025-11-25,42.6849,43.3,42.5,42.5,21519,42.6849,43.3,42.5,42.5,21519,0.0,1.0
2025-11-26,42.91,43.12,42.6346,42.79,12549,42.91,43.12,42.6346,42.79,12549,0.0,1.0