date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-12,24.8727,25.12,24.8727,25.1,201,24.3675141978237,24.609791323392,24.3675141978237,24.5901975404912,205.167119609045,0.0,1.0
2025-02-13,24.844,24.844,24.42,24.42,117,24.3393971193611,24.3393971193611,23.9240089218644,23.9240089218644,119.425636787354,0.0,1.0
2025-02-14,24.5712,24.67,24.5712,24.66,5600,24.0721379205943,24.1689312081242,24.0721379205943,24.1591343166738,5716.09885477936,0.0,1.0
2025-02-18,24.351,24.36,24.351,24.36,102,23.8564103708566,23.865227573162,23.8564103708566,23.865227573162,104.114657712053,0.0,1.0
2025-02-19,24.2518,24.2518,24.2518,24.2518,9,23.7592252076687,23.7592252076687,23.7592252076687,23.7592252076687,9.18658744518112,0.0,1.0
2025-02-20,24.3663,24.3663,24.3663,24.3663,6,23.8713996147757,23.8713996147757,23.8713996147757,23.8713996147757,6.12439163012075,0.0,1.0
2025-02-21,25.0672,25.0672,25.059,25.059,401,24.5580637365339,24.5580637365339,24.5500302855446,24.5500302855446,409.313507279736,0.0,1.0
2025-02-24,25.7078,25.7078,25.7078,25.7078,1,25.1856526028462,25.1856526028462,25.1856526028462,25.1856526028462,1.02073193835346,0.0,1.0
2025-02-25,26.6956,26.6956,26.29,26.29,611,26.1533895403162,26.1533895403162,25.7560276230882,25.7560276230882,623.667214333963,0.0,1.0
2025-02-26,26.5536,26.5536,26.38,26.38,440,26.0142736817206,26.0142736817206,25.8441996461418,25.8441996461418,449.122052875521,0.0,1.0
2025-02-27,27.79,27.79,27.0,27.03,1232,27.2255613406475,27.2255613406475,26.4516069160663,26.4809975904174,1257.54174805146,0.0,1.0
2025-02-28,27.7485,27.86,27.4,27.86,1610,27.1849042411283,27.2941395808002,26.843482574082,27.2941395808002,1643.37842074907,0.0,1.0
2025-03-03,28.2223,28.2223,28.2223,28.2223,107,27.649080958048,27.649080958048,27.649080958048,27.649080958048,109.21831740382,0.0,1.0
2025-03-04,27.4949,28.5041,27.4949,28.42,1493,26.9364550739463,27.9251573591202,26.9364550739463,27.8427655020223,1523.95278396171,0.0,1.0
2025-03-05,27.2507,27.2507,27.2507,27.2507,194,26.6972149847277,26.6972149847277,26.6972149847277,26.6972149847277,198.02199604057,0.0,1.0
2025-03-06,28.0051,28.0051,28.0051,28.0051,158,27.4362924757454,27.4362924757454,27.4362924757454,27.4362924757454,161.275646259846,0.0,1.0
2025-03-07,27.6149,27.6149,27.57,27.57,379,27.054017771351,27.054017771351,27.0100297287388,27.0100297287388,386.85740463596,0.0,1.0
2025-03-10,28.653,28.653,27.629,27.629,5242,28.0710330728165,28.0710330728165,27.0678313882961,27.0678313882961,5350.67682084882,0.0,1.0
2025-03-11,28.5566,29.0014,28.46,28.46,1950,27.9765910392347,28.4123567709483,27.8819530678239,27.8819530678239,1990.42727978924,0.0,1.0
2025-03-12,27.402,28.0,27.402,27.75,2551,26.8454419523721,27.4312960611057,26.8454419523721,27.1863737748459,2603.88717473967,0.0,1.0
2025-03-13,28.1596,28.3152,28.1596,28.3152,292,27.587654448654,27.7400940796222,27.587654448654,27.7400940796222,298.05372599921,0.0,1.0
2025-03-14,27.3381,27.6928,27.3381,27.6928,6016,26.7828398160041,27.1303355557496,26.7828398160041,27.1303355557496,6140.7233411344,0.0,1.0
2025-03-17,26.3324,26.3324,26.14,26.14,353,25.7975664428379,25.7975664428379,25.6090742513323,25.6090742513323,360.31837423877,0.0,1.0
2025-03-18,26.635,26.635,26.59,26.59,405,26.0940203781268,26.0940203781268,26.0499343666001,26.0499343666001,413.396435033151,0.0,1.0
2025-03-19,25.9392,26.9,25.9392,26.9,368,25.4123526710084,26.3536380015623,25.4123526710084,26.3536380015623,375.629353314071,0.0,1.0
2025-03-20,25.7174,25.8,25.7174,25.8,2054,25.1950576186386,25.2759799420189,25.1950576186386,25.2759799420189,2096.583401378,0.0,1.0
2025-03-21,25.9135,26.23,25.9135,26.23,225,25.3871746599808,25.6972462743858,25.3871746599808,25.6972462743858,229.664686129528,0.0,1.0
2025-03-24,24.0875,25.1,23.9024,25.08,3718,23.5982622811387,24.5901975404912,23.4169218203919,24.5706037575904,3795.08134679816,0.0,1.0
2025-03-25,23.8238,24.23,23.8238,24.0,857,23.4248964900325,23.8242951146958,23.4248964900325,23.5981462134832,871.59388766937,0.08674,1.0
2025-03-26,24.7939,25.0,24.225,24.225,8325,24.3787532251034,24.5814023057117,23.8193788342346,23.8193788342346,8466.76676178236,0.0,1.0
2025-03-27,25.5907,25.8257,25.401,25.77,10727,25.162211679391,25.3932768610647,24.9756879986953,25.3385094967276,10909.6705169537,0.0,1.0
2025-03-28,26.4125,26.53,26.4,26.4,2434,25.9702515359844,26.0857841268212,25.9579608348315,25.9579608348315,2475.44868446586,0.0,1.0
2025-03-31,26.5637,27.4,26.5637,27.37,9413,26.1189198571293,26.94121692706,26.1189198571293,26.9117192442931,9573.2943577967,0.0,1.0
2025-04-01,26.52,26.99,26.52,26.69,9489,26.0759515658989,26.5380819292463,26.0759515658989,26.2431051015778,9650.58856487123,0.0,1.0
2025-04-02,26.4634,26.61,26.4634,26.53,2083,26.0202992710788,26.1644446141995,26.0202992710788,26.0857841268212,2118.47149126639,0.0,1.0
2025-04-03,28.845,28.845,28.16,28.16,5025,28.3620219803301,28.3620219803301,27.6884915571536,27.6884915571536,5110.57092828305,0.0,1.0
2025-04-04,31.3825,31.9,30.711,31.17,4948,30.8570343143599,31.3658693420881,30.1967778484284,30.6480923947613,5032.25969216806,0.0,1.0
2025-04-07,32.2853,34.2,30.1304,33.36,19276,31.7447179144237,33.6273583542136,29.6258993612806,32.8014232367417,19604.2517837978,0.0,1.0
2025-04-08,34.2907,34.74,31.08,31.17,12602,33.7165396817787,34.1583166440169,30.5595993464607,30.6480923947613,12816.5999678056,0.0,1.0
2025-04-09,26.1242,32.7,26.1242,32.7,5842,25.6867788045949,32.1524742158709,25.6867788045949,32.1524742158709,5941.48365433425,0.0,1.0
2025-04-10,28.334,29.05,28.1743,28.1743,3815,27.8595781172014,28.563589479237,27.7025521192725,27.7025521192725,3879.9657893333,0.0,1.0
2025-04-11,26.8,27.32,26.601,27.25,2672,26.3512632717229,26.8625564396817,26.1555953093694,26.7937285132257,2717.50159609399,0.0,1.0
2025-04-14,26.498,26.498,26.16,26.16,1891,26.0543199318699,26.0543199318699,25.7219793726967,25.7219793726967,1923.20191549915,0.0,1.0
2025-04-15,26.2829,26.2829,25.95,25.95,1098,25.8428215464316,25.8428215464316,25.5154955933287,25.5154955933287,1116.69788641886,0.0,1.0
2025-04-16,28.2478,28.68,27.78,27.78,4542,27.7748214420513,28.1997847251124,27.3148542421068,27.3148542421068,4619.3459017436,0.0,1.0
2025-04-17,28.5064,28.6901,28.2,28.3,1634,28.0290914675016,28.2097156116439,27.7278218008428,27.8261474100656,1661.82545210239,0.0,1.0
2025-04-21,29.09,29.3,29.09,29.29,3212,28.6029197229261,28.8094035022941,28.6029197229261,28.7995709413718,3266.69727793933,0.0,1.0
2025-04-22,28.9141,29.23,28.88,28.89,2988,28.4299649763031,28.7405755758381,28.3964359435581,28.4062685044804,3038.88277287756,0.0,1.0
2025-04-23,27.5045,27.5045,26.51,27.0819,6224,27.0439671886979,27.0439671886979,26.0661190049767,26.6284431641221,6329.98874778779,0.0,1.0
2025-04-24,26.3027,27.5299,26.3027,27.5299,2090,25.8622900170577,27.0689418934405,25.8622900170577,27.0689418934405,2125.59069454957,0.0,1.0
2025-04-25,25.7042,26.68,25.65,26.68,3345,25.273811245859,26.2332725406555,25.2205187656602,26.2332725406555,3401.96214031976,0.0,1.0
2025-04-28,25.7673,26.07,25.7673,26.031,705,25.3358547052786,25.6334863243961,25.3358547052786,25.5951393367992,717.005473520308,0.0,1.0
2025-04-29,25.8672,25.8672,25.779,25.779,209,25.4340819888922,25.4340819888922,25.3473588015576,25.3473588015576,212.559069454957,0.0,1.0
2025-04-30,25.5167,26.994,25.5167,26.9099,1500,25.0894507285661,26.5420149536152,25.0894507285661,26.4593231162588,1525.54356068151,0.0,1.0
2025-05-01,25.77,25.77,24.95,25.166,3222,25.3385094967276,25.3385094967276,24.5322395011002,24.7446228170216,3276.86756834388,0.0,1.0
2025-05-02,25.1579,25.23,25.02,25.23,1848,24.7366584426745,24.8075512069242,24.6010674275562,24.8075512069242,1879.46966675962,0.0,1.0
2025-05-05,24.6988,25.16,24.35,25.16,7640,24.2852455707325,24.7387232804682,23.9422858457632,24.7387232804682,7770.10186907113,0.0,1.0
2025-05-06,25.34,25.431,24.94,25.3197,18647,24.9157093770694,25.0051856814621,24.522406940178,24.8957492783971,18964.540517352,0.0,1.0
2025-05-07,24.85,25.6199,24.01,24.61,21197,24.4339138918774,25.1909227572841,23.6079787744055,24.1979324297426,21557.9645705106,0.0,1.0
2025-05-08,24.46,24.46,23.55,24.43,16001,24.0504440159083,24.0504440159083,23.1556809719804,24.0209463331414,16273.4816763099,0.0,1.0
2025-05-09,24.22,24.4,24.12,24.15,1142,23.8144625537735,23.9914486503746,23.7161369445506,23.7456346273175,1161.44716419885,0.0,1.0
2025-05-12,22.9648,23.1855,22.5901,22.81,4145,22.5802795068083,22.7972841263631,22.2118534490503,22.4280714637313,4215.58537268323,0.0,1.0
2025-05-13,22.0214,22.54,21.9117,22.45,9035,21.6526757094,22.1625923188296,21.5448125160825,22.0740992705291,9188.85738050493,0.0,1.0
2025-05-14,20.9917,21.109,20.4,20.59,5622,20.6402169112323,20.7555528508507,20.0584242814607,20.2452429389841,5717.73726543429,0.0,1.0
2025-05-15,21.4816,21.649,21.05,21.16,7386,21.121914070815,21.2865111406541,20.6975407414092,20.8056989115544,7511.77649279576,0.0,1.0
2025-05-16,21.0777,21.2681,20.9,21.0,11863,20.724776935164,20.9119888951243,20.550052327575,20.6483779367978,12065.0155069098,0.0,1.0
2025-05-19,21.5344,21.619,21.4201,21.5,7419,21.1738299924847,21.2570134578872,21.061443821143,21.140005982912,7545.33845113074,0.0,1.0
2025-05-20,21.7677,22.0,21.7152,21.7152,7804,21.4032236388016,21.6316340290263,21.3516026939596,21.3516026939596,7936.89463170566,0.0,1.0
2025-05-21,21.9917,22.15,21.3106,21.73,7057,21.6234730034608,21.7791224428605,20.953777279044,21.3661548841246,7177.17393848626,0.0,1.0
2025-05-22,22.2999,22.31,21.99,22.03,2779,21.9265125310856,21.9364434176171,21.621801468104,21.6611317117931,2826.3237034226,0.0,1.0
2025-05-23,22.3891,22.81,22.31,22.725,6501,22.0142189745124,22.4280714637313,21.9364434176171,22.3444946958919,6611.70579199364,0.0,1.0
2025-05-27,21.52,21.93,21.42,21.88,81078,21.1596711047566,21.5628061025703,21.0613454955338,21.5136432979589,82458.6805419569,0.0,1.0
2025-05-28,21.9,21.9,21.6,21.601,6290,21.5333084198034,21.5333084198034,21.2383315921349,21.2393148482271,6397.11266445779,0.0,1.0
2025-05-29,21.82,21.91,21.4283,21.44,3968,21.4546479324251,21.5431409807257,21.0695065210993,21.0810106173783,4035.57123252282,0.0,1.0
2025-05-30,22.34,22.415,22.177,22.39,7975,21.965941100384,22.0396853073011,21.8056703573507,22.0151039049954,8110.80659762333,0.0,1.0
2025-06-02,21.49,21.9169,21.49,21.89,51609,21.1301734219898,21.5499254477621,21.1301734219898,21.5234758588811,52487.8517488078,0.0,1.0
2025-06-03,20.9991,21.48,20.95,21.48,19279,20.6474930063148,21.1203408610675,20.5992151321864,21.1203408610675,19607.3028709192,0.0,1.0
2025-06-04,20.83,21.11,20.78,21.11,15287,20.481224401119,20.7565361069429,20.4320615965075,20.7565361069429,15547.3229414254,0.0,1.0
2025-06-05,21.34,21.45,20.8699,20.8699,27055,20.9826850081555,21.0908431783006,20.5204563191989,20.5204563191989,27515.7206894921,0.0,1.0
2025-06-06,21.22,21.2222,20.94,21.0,10713,20.8646942770881,20.866857440491,20.5893825712641,20.6483779367978,10895.4321103873,0.0,1.0
2025-06-09,20.22,20.6797,20.15,20.4,71587,19.8814381848596,20.333441010457,19.8126102584036,20.0584242814607,72806.0579190047,0.0,1.0
2025-06-10,19.99,20.3,19.88,20.3,18364,19.6552892836471,19.9600986722379,19.5471311135019,19.9600986722379,18676.7212989034,0.0,1.0
2025-06-11,20.31,20.46,19.8,19.8,40395,19.9699312331602,20.1174196469944,19.4684706261236,19.4684706261236,41082.8880891529,0.0,1.0
2025-06-12,20.78,20.7901,20.23,20.4,25854,20.4320615965075,20.441992483039,19.8912707457819,20.0584242814607,26294.2688119065,0.0,1.0
2025-06-13,21.19,21.329,20.8901,21.22,12650,20.8351965943212,20.971869191141,20.5403180922619,20.8646942770881,12865.4173617474,0.0,1.0
2025-06-16,19.3452,20.76,19.03,20.76,405256,19.0212857553781,20.412396474663,18.7113634351077,20.412396474663,412157.120818364,0.0,1.0
2025-06-17,19.205,19.29,18.7,19.1,94359,18.8834332512477,18.9670100190871,18.3868889246723,18.7801913615637,95965.8432282309,0.0,1.0
2025-06-18,19.285,19.41,18.93,19.05,50273,18.962093738626,19.0850007501545,18.6130378258849,18.7310285569523,51129.1009507609,0.0,1.0
2025-06-20,19.07,19.15,18.4112,18.95,82099,18.7506936787969,18.8293541661751,18.1029245652368,18.6327029477294,83497.0671922606,0.0,1.0
2025-06-23,18.87,19.28,18.36,18.72,148683,18.5540424603512,18.9571774581648,18.0525818533147,18.4065540465169,151214.928821872,0.0,1.0
2025-06-24,17.4,18.17,17.38,18.1,354644,17.2774319130063,18.0420079229497,17.257572795865,17.9725010129549,357159.885281022,0.17165,1.0
2025-06-25,16.78,17.27,16.7086,17.16,269758,16.6617992816234,17.1483476515873,16.5909022334286,17.0391225073097,271671.694244475,0.0,1.0
2025-06-26,16.7587,16.96,16.5,16.5,192468,16.6406493218678,16.8405313358958,16.3837716416439,16.3837716416439,193833.390104633,0.0,1.0
2025-06-27,16.76,17.0,16.32,16.71,197275,16.641940164482,16.8802495701786,16.2050395873715,16.5922923716285,198674.491514909,0.0,1.0
2025-06-30,16.99,17.0553,16.76,16.76,233103,16.8703200116079,16.9351600290745,16.641940164482,16.641940164482,234756.659463185,0.0,1.0
2025-07-01,17.68,17.7801,17.199,17.35,277329,17.5554595529858,17.6548544342784,17.0778477857354,17.2277841201529,279296.403788306,0.0,1.0
2025-07-02,17.37,17.8,17.2152,17.79,195339,17.2476432372943,17.6746142558341,17.0939336706199,17.6646846972634,196724.757308482,0.0,1.0
2025-07-03,17.47,17.51,17.28,17.33,79245,17.3469388230012,17.386657057284,17.158277210158,17.2079250030115,79807.1731344518,0.0,1.0
2025-07-07,17.84,18.0191,17.56,17.6,101941,17.7143324901168,17.892170884118,17.4363048501374,17.4760230844202,102664.181165994,0.0,1.0
2025-07-08,17.45,17.69,17.3,17.53,135842,17.3270797058598,17.5653891115564,17.1781363272994,17.4065161744254,136805.678754877,0.0,1.0
2025-07-09,17.39,17.48,17.12,17.37,79440,17.2675023544356,17.3568683815719,16.9994042730269,17.2476432372943,80003.5564868556,0.0,1.0
2025-07-10,16.67,16.9,16.4779,16.8,174745,16.5525741373457,16.7809539844717,16.3618273172027,16.6816583987647,175984.66110644,0.0,1.0
2025-07-11,16.42,16.96,16.32,16.85,106392,16.3043351730784,16.8405313358958,16.2050395873715,16.7313061916182,107146.757071369,0.0,1.0
2025-07-14,16.45,16.92,16.32,16.58,129474,16.3341238487905,16.8008131016131,16.2050395873715,16.4632081102095,130392.503431257,0.0,1.0
2025-07-15,15.4,15.59,15.065,15.59,624609,15.2915201988677,15.4801818117109,14.9588799867495,15.4801818117109,629040.048007278,0.0,1.0
2025-07-16,14.9381,15.6583,14.93,15.42,349777,14.8328738884874,15.5480006967487,14.8248309460451,15.3113793160091,352258.358223851,0.0,1.0
2025-07-17,14.9275,15.08,14.8,14.8,155674,14.8223485564024,14.9737743246055,14.6957466846261,14.6957466846261,156778.369241374,0.0,1.0
2025-07-18,15.2519,15.2853,14.9,15.0,158502,15.1444634364357,15.1776281620618,14.795042270333,14.8943378560399,159626.431398282,0.0,1.0
2025-07-21,15.2495,15.255,14.935,15.18,200672,15.1420803423787,15.1475415995926,14.8297957253304,15.0730699103124,202095.590223191,0.0,1.0
2025-07-22,15.4569,15.99,15.41,15.43,227647,15.3480193871349,15.8773641545386,15.3014497574384,15.3213088745798,229261.953972346,0.0,1.0
2025-07-23,15.1064,15.32,15.02,15.26,229022,14.9999883592321,15.2120837303021,14.9141969731813,15.152506378878,230646.70838032,0.0,1.0
2025-07-24,14.7515,15.08,14.6,15.03,690027,14.6475883255582,14.9737743246055,14.4971555132122,14.924126531752,694922.130815149,0.0,1.0
2025-07-25,14.3668,14.7252,14.31,14.685,349808,14.2655982073436,14.6214735865173,14.2091983146621,14.5815567610631,352289.578141415,0.0,1.0
2025-07-28,13.7578,14.17,13.68,14.16,599607,13.6608880903884,14.0701844946724,13.5836361247084,14.0602549361017,603860.680946802,0.0,1.0
2025-07-29,13.4712,13.67,13.08,13.64,1904092,13.3763069417524,13.5737065661377,12.9878626104668,13.5439178904257,1917599.84740897,0.0,1.0
2025-07-30,13.3068,13.72,13.249,13.64,944203,13.2130649988502,13.6233543589912,13.1556721503116,13.5439178904257,950901.284561405,0.0,1.0
2025-07-31,13.53,13.645,13.09,13.09,827995,13.434692746148,13.548882669711,12.9977921690375,12.9977921690375,833868.891658282,0.0,1.0
2025-08-01,13.91,14.2648,13.7,14.03,1035383,13.8120159718344,14.1643167099226,13.6034952418498,13.9311706746827,1042728.12595707,0.0,1.0
2025-08-04,13.48,13.75,13.4191,13.67,498685,13.3850449532946,13.6531430347033,13.324573941599,13.5737065661377,502222.728683879,0.0,1.0
2025-08-05,13.7,13.84,13.425,13.43,2777408,13.6034952418498,13.7425090618395,13.3304323811558,13.3353971604411,2797111.25144819,0.0,1.0
2025-08-06,14.571,14.98,14.3301,14.41,1832919,14.4683597933572,14.8744787388986,14.2291567273892,14.308493900369,1845921.93796992,0.0,1.0
2025-08-07,13.7584,14.235,13.45,14.23,2246262,13.6614838639027,14.1347266253819,13.3552562775825,14.1297618460966,2262197.24070086,0.0,1.0
2025-08-08,13.71,13.88,13.43,13.63,1264053,13.6134248004205,13.7822272961223,13.3353971604411,13.533988331855,1273020.33720895,0.0,1.0
2025-08-11,13.76,13.98,13.24,13.9,1149719,13.663072593274,13.8815228818292,13.1467355475979,13.8020864132637,1157875.23867712,0.0,1.0
2025-08-12,13.5547,14.06,13.55,13.7,1181332,13.4592187558176,13.9609593503948,13.4545518632894,13.6034952418498,1189712.50493114,0.0,1.0
2025-08-13,12.8189,13.21,12.655,13.17,2298346,12.728601836186,13.1169468718858,12.5658563712124,13.0772286376031,2314650.7305808,0.0,1.0
2025-08-14,13.07,13.16,12.76,13.15,1602316,12.9779330518961,13.0672990790324,12.6701167362046,13.0573695204617,1613683.01379396,0.0,1.0
2025-08-15,13.32,13.4,13.16,13.16,824933,13.2261720161635,13.305608484729,13.0672990790324,13.0672990790324,830785.169478486,0.0,1.0
2025-08-18,13.42,13.56,13.235,13.38,448631,13.3254676018704,13.4644814218601,13.1417707683126,13.2857493675876,451813.63985718,0.0,1.0
2025-08-19,14.16,14.1803,13.67,13.67,1053066,14.0602549361017,14.0804119400002,13.5737065661377,13.5737065661377,1060536.57119067,0.0,1.0
2025-08-20,14.28,14.869,14.1588,14.39,1276363,14.17940963895,14.7642606387639,14.0590633890732,14.2886347832277,1285417.66576325,0.0,1.0
2025-08-21,14.41,14.5399,14.23,14.23,589109,14.308493900369,14.4374788662023,14.1297618460966,14.1297618460966,593288.206928688,0.0,1.0
2025-08-22,14.05,14.5803,13.99,14.57,956892,13.9510297918241,14.477594282828,13.8914524403999,14.4673668375001,963680.301785246,0.0,1.0
2025-08-25,14.44,14.5692,14.2699,14.27,688991,14.3382825760811,14.4665724728145,14.1693807847936,14.1694800803793,693878.781312123,0.0,1.0
2025-08-26,14.1472,14.29,13.88,13.95,684464,14.0475451011312,14.1893391975207,13.7822272961223,13.8517342061172,689319.666254016,0.0,1.0
2025-08-27,14.107,14.32,14.0601,14.21,397667,14.007628275677,14.2191278732328,13.9610586459805,14.1099027289552,400488.095385931,0.0,1.0
2025-08-28,13.9783,14.145,13.795,13.96,672781,13.8798348568722,14.0453605982457,13.6978260482714,13.8616637646878,677553.785709757,0.0,1.0
2025-08-29,14.4961,14.55,14.01,14.15,500827,14.3939873996627,14.4475077203588,13.9113115575413,14.050325377531,504379.924277975,0.0,1.0
2025-09-02,14.5323,15.03,14.52,14.9,425624,14.4299324016886,14.924126531752,14.4177190446467,14.795042270333,428643.425555909,0.0,1.0
2025-09-03,14.5527,14.68,14.41,14.57,393690,14.4501887011728,14.5765919817778,14.308493900369,14.4673668375001,396482.882091014,0.0,1.0
2025-09-04,14.59,14.935,14.56,14.74,624052,14.4872259546415,14.8297957253304,14.4574372789294,14.6361693332019,628479.096585286,0.0,1.0
2025-09-05,15.5564,15.63,15.025,15.025,1131333,15.4468184949133,15.5199000459936,14.9191617524667,14.9191617524667,1139358.80628076,0.0,1.0
2025-09-08,15.53,15.73,15.4,15.41,563117,15.4206044602867,15.6191956317006,15.2915201988677,15.3014497574384,567111.816694468,0.0,1.0
2025-09-09,15.07,15.47,15.07,15.47,815076,14.9638447660348,15.3610271088625,14.9638447660348,15.3610271088625,820858.242788018,0.0,1.0
2025-09-10,14.72,14.86,14.231,14.3,1062503,14.6163102160605,14.7553240360502,14.1307548019536,14.1992687560914,1070040.51835289,0.0,1.0
2025-09-11,15.09,15.13,14.66,14.75,706682,14.9837038831762,15.023422117459,14.5567328646364,14.6460988917726,711695.283298639,0.0,1.0
2025-09-12,14.8,15.1499,14.63,14.96,809783,14.6957466846261,15.0431819390146,14.5269441889243,14.8546196217572,815527.693637904,0.0,1.0
2025-09-15,14.5569,14.89,14.55,14.72,394301,14.4543591157725,14.7851127117623,14.4475077203588,14.6163102160605,397098.216595212,0.0,1.0
2025-09-16,14.6175,14.74,14.53,14.53,333033,14.5145322407109,14.6361693332019,14.4276486032174,14.4276486032174,335395.574364136,0.0,1.0
2025-09-17,14.76,15.045,14.545,14.7,790162,14.6560284503433,14.9390208696081,14.4425429410734,14.5964510989191,795767.50000965,0.0,1.0
2025-09-18,14.8719,15.61,14.8,15.52,748632,14.7671402107494,15.5000409288522,14.6957466846261,15.410674901716,753942.88141827,0.0,1.0
2025-09-19,14.93,15.06,14.71,14.91,436444,14.8248309460451,14.9539152074641,14.6063806574898,14.8049718289037,439540.183879017,0.0,1.0
2025-09-22,14.7041,14.8,14.432,14.8,513089,14.6005222179331,14.6957466846261,14.3303389292246,14.6957466846261,516728.912314756,0.0,1.0
2025-09-23,14.5078,14.6481,14.28,14.5599,213845,14.5078,14.6481,14.28,14.5599,213845,0.10292,1.0
2025-09-24,14.5136,14.705,14.13,14.29,327539,14.5136,14.705,14.13,14.29,327539,0.0,1.0
2025-09-25,14.4784,15.05,14.445,14.85,412808,14.4784,15.05,14.445,14.85,412808,0.0,1.0
2025-09-26,14.65,14.85,14.41,14.53,407991,14.65,14.85,14.41,14.53,407991,0.0,1.0
2025-09-29,14.4666,14.56,14.21,14.56,555854,14.4666,14.56,14.21,14.56,555854,0.0,1.0
2025-09-30,14.44,14.645,14.39,14.5678,884461,14.44,14.645,14.39,14.5678,884461,0.0,1.0
2025-10-01,14.24,14.52,14.23,14.51,471426,14.24,14.52,14.23,14.51,471426,0.0,1.0
2025-10-02,13.74,14.045,13.63,13.82,548279,13.74,14.045,13.63,13.82,548279,0.0,1.0
2025-10-03,14.16,14.28,13.71,13.71,580105,14.16,14.28,13.71,13.71,580105,0.0,1.0
2025-10-06,10.8,10.8599,8.85,8.87,35422875,10.8,10.8599,8.85,8.87,35422875,0.0,1.0
2025-10-07,10.39,10.5012,10.0,10.23,9979749,10.39,10.5012,10.0,10.23,9979749,0.0,1.0
2025-10-08,9.23,10.4388,9.2014,10.32,16234490,9.23,10.4388,9.2014,10.32,16234490,0.0,1.0
2025-10-09,9.31,9.44,9.04,9.19,10402947,9.31,9.44,9.04,9.19,10402947,0.0,1.0
2025-10-10,10.05,10.1087,9.2737,9.33,11802922,10.05,10.1087,9.2737,9.33,11802922,0.0,1.0
2025-10-13,9.97,10.0458,9.6101,9.79,4356818,9.97,10.0458,9.6101,9.79,4356818,0.0,1.0
2025-10-14,9.9,9.995,9.58,9.86,5166628,9.9,9.995,9.58,9.86,5166628,0.0,1.0
2025-10-15,8.97,9.77,8.95,9.72,8408845,8.97,9.77,8.95,9.72,8408845,0.0,1.0
2025-10-16,9.12,9.15,8.8803,9.06,6029788,9.12,9.15,8.8803,9.06,6029788,0.0,1.0
2025-10-17,9.19,9.3899,9.095,9.19,5274647,9.19,9.3899,9.095,9.19,5274647,0.0,1.0
2025-10-20,8.8897,9.1363,8.8001,9.06,5064143,8.8897,9.1363,8.8001,9.06,5064143,0.0,1.0
2025-10-21,8.99,9.13,8.85,8.91,4375846,8.99,9.13,8.85,8.91,4375846,0.0,1.0
2025-10-22,9.28,9.485,8.919,9.03,6885073,9.28,9.485,8.919,9.03,6885073,0.0,1.0
2025-10-23,9.09,9.358,9.06,9.3,4798960,9.09,9.358,9.06,9.3,4798960,0.0,1.0
2025-10-24,8.4,8.83,8.395,8.785,9999499,8.4,8.83,8.395,8.785,9999499,0.0,1.0
2025-10-27,8.18,8.515,8.155,8.23,12386215,8.18,8.515,8.155,8.23,12386215,0.0,1.0
2025-10-28,8.23,8.24,8.035,8.2,6337515,8.23,8.24,8.035,8.2,6337515,0.0,1.0
2025-10-29,8.03,8.2566,7.955,8.05,7509583,8.03,8.2566,7.955,8.05,7509583,0.0,1.0
2025-10-30,8.33,8.33,8.055,8.17,4701520,8.33,8.33,8.055,8.17,4701520,0.0,1.0
2025-10-31,8.28,8.37,8.0903,8.19,4043434,8.28,8.37,8.0903,8.19,4043434,0.0,1.0
2025-11-03,8.17,8.365,8.1401,8.18,4109101,8.17,8.365,8.1401,8.18,4109101,0.0,1.0
2025-11-04,8.47,8.5601,8.25,8.47,7536786,8.47,8.5601,8.25,8.47,7536786,0.0,1.0
2025-11-05,8.27,8.7169,8.16,8.7,12252049,8.27,8.7169,8.16,8.7,12252049,0.0,1.0
2025-11-06,8.87,8.9342,8.36,8.36,7149601,8.87,8.9342,8.36,8.36,7149601,0.0,1.0
2025-11-07,9.03,9.3584,8.985,9.13,7142401,9.03,9.3584,8.985,9.13,7142401,0.0,1.0
2025-11-10,8.64,8.76,8.44,8.68,4964122,8.64,8.76,8.44,8.68,4964122,0.0,1.0
2025-11-11,8.85,8.95,8.48,8.72,12076324,8.85,8.95,8.48,8.72,12076324,0.0,1.0
2025-11-12,8.06,8.39,7.9,8.285,15607072,8.06,8.39,7.9,8.285,15607072,0.0,1.0
2025-11-13,8.4,8.4699,8.05,8.29,6933883,8.4,8.4699,8.05,8.29,6933883,0.0,1.0
2025-11-14,8.44,8.849,8.23,8.68,5525350,8.44,8.849,8.23,8.68,5525350,0.0,1.0
2025-11-17,8.66,8.78,8.38,8.58,5175801,8.66,8.78,8.38,8.58,5175801,0.0,1.0
2025-11-18,9.03,9.2367,8.765,8.8,8655018,9.03,9.2367,8.765,8.8,8655018,0.0,1.0
2025-11-19,9.3,9.45,8.84,9.06,11360241,9.3,9.45,8.84,9.06,11360241,0.0,1.0
2025-11-20,10.04,10.09,8.86,8.9,16695770,10.04,10.09,8.86,8.9,16695770,0.0,1.0
2025-11-21,10.15,10.575,9.92,9.92,16355462,10.15,10.575,9.92,9.92,16355462,0.0,1.0
2025-11-24,9.61,10.045,9.5,9.99,7204822,9.61,10.045,9.5,9.99,7204822,0.0,1.0
2025-11-25,9.99,10.5183,9.9749,10.19,10568165,9.99,10.5183,9.9749,10.19,10568165,0.0,1.0
2025-11-26,9.61,9.95,9.545,9.805,7352932,9.61,9.95,9.545,9.805,7352932,0.0,1.0