date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-12,25.2437,25.2437,24.45,24.45,1969,24.952456857396,24.952456857396,24.1679139810461,24.1679139810461,1991.98201540091,0.0,1.0
2025-02-13,25.3169,26.541,24.8254,25.3,16968,25.0248123299282,26.2347895693637,24.5389828934585,25.0081073096305,17166.0491809663,0.0,1.0
2025-02-14,25.8697,26.35,25.2726,25.62,8402,25.57123453233,26.0459931861171,24.9810234305679,25.324415386274,8500.06749283821,0.0,1.0
2025-02-18,26.3438,27.01,26.14,26.3,7929,26.0398647171322,26.6983785941944,25.8384160108198,25.9965700491416,8021.54667349609,0.0,1.0
2025-02-19,26.5578,26.9189,26.15,26.4,6873,26.2513957433875,26.608329638625,25.8483006382149,26.0954163230927,6953.22112333696,0.0,1.0
2025-02-20,26.26,27.24,25.9,26.72,14488,25.9570315395611,26.925725024282,25.6011849533371,26.4117243997362,14657.1028131683,0.0,1.0
2025-02-21,24.76,26.79,24.76,26.67,6410,24.4743374302945,26.480916791502,24.4743374302945,26.3623012627607,6484.81702321983,0.0,1.0
2025-02-24,23.57,25.1,23.51,25.1,6288,23.2980667702763,24.8104147617283,23.2387590059056,24.8104147617283,6361.39304867493,0.0,1.0
2025-02-25,21.76,23.4468,21.75,23.2857,8714,21.5089492117612,23.1762881607685,21.4990645843661,23.0170468134333,8815.70913265799,0.0,1.0
2025-02-26,22.21,22.359,21.76,22.0,2550,21.9537574445412,22.1010383927284,21.5089492117612,21.7461802692439,2579.76340237295,0.0,1.0
2025-02-27,19.8851,21.43,19.8851,21.43,4889,19.6556804214519,21.1827565077226,19.6556804214519,21.1827565077226,4946.06402909856,0.0,1.0
2025-02-28,19.99,20.3201,19.725,19.7407,3885,19.7593701628266,20.0856617131392,19.4974275368562,19.5129464018665,3930.34541890937,0.0,1.0
2025-03-03,19.34,20.65,19.0,20.22,13793,19.1168693821444,20.4117555709039,18.7807920507106,19.9867165929142,13953.9908270314,0.0,1.0
2025-03-04,20.2619,20.93,18.48,18.48,15516,20.0281331816997,20.688525137967,18.2667914261649,18.2667914261649,15697.1015494975,0.0,1.0
2025-03-05,20.6291,20.7,19.76,20.06,7962,20.3910966996482,20.4611787078795,19.5320237327391,19.8285625545924,8054.93184693856,0.0,1.0
2025-03-06,19.4778,20.07,19.3,19.81,4027,19.253079547649,19.8384471819875,19.077330872564,19.5814468697146,4074.00283190426,0.0,1.0
2025-03-07,20.0315,20.19,19.39,19.53,4243,19.8003913665163,19.9570627107288,19.16629251912,19.3046773026515,4292.52396716408,0.0,1.0
2025-03-10,18.5103,20.24,18.5038,20.22,9365,18.2967418471721,20.0064858477044,18.2903168393652,19.9867165929142,9474.30755420493,0.0,1.0
2025-03-11,18.6455,19.109,18.0,18.84,4982,18.430382009554,18.8885344893174,17.7923293111996,18.6226380123889,5040.14951789097,0.0,1.0
2025-03-12,20.1615,20.1615,19.2884,19.52,7090,19.9288915226528,19.9288915226528,19.0658647047856,19.2947926752564,7172.75393051927,0.0,1.0
2025-03-13,19.0424,19.789,18.78,19.71,3285,18.8227028708659,19.5606891521849,18.5633302480182,19.4826005957635,3323.34226540985,0.0,1.0
2025-03-14,20.1665,20.285,19.781,19.781,2171,19.9338338363503,20.0509666709824,19.5527814502688,19.5527814502688,2196.33974374575,0.0,1.0
2025-03-17,21.6334,22.2096,20.83,20.83,23548,21.3838098289391,21.9533620594454,20.5896788640159,20.5896788640159,23822.850431011,0.0,1.0
2025-03-18,21.1552,21.53,21.06,21.12,29484,20.9111269469049,21.2816027816737,20.8170252941035,20.8763330584741,29828.1349629663,0.0,1.0
2025-03-19,22.2532,22.839,20.62,21.0,5839,21.9964590348881,22.5755005076937,20.3821016887186,20.7577175297328,5907.15235547279,0.0,1.0
2025-03-20,22.6447,23.079,22.3701,22.505,13164,22.3834421974067,22.8127315651764,22.112010329137,22.245353952697,13317.6491877794,0.0,1.0
2025-03-21,22.3028,22.509,21.53,21.53,58401,22.0454867867679,22.249307803655,21.2816027816737,21.2816027816737,59082.6519458753,0.0,1.0
2025-03-24,25.4473,25.78,23.71,23.8572,80975,25.1537078711605,25.4825694245958,23.4364515538079,23.5819532690639,81920.1339243721,0.0,1.0
2025-03-25,25.72,25.745,24.83,25.12,48377,25.4873140457455,25.5120878735504,24.6053657758888,24.8927421784264,48818.6569116999,0.0648,1.0
2025-03-26,23.679,26.16,23.14,25.96,30994,23.4647787437483,25.9233334151128,22.9306550162733,25.7251427926731,31276.9591401127,0.0,1.0
2025-03-27,22.1656,22.45,21.78,21.92,25942,21.9650703037471,22.2468973688564,21.5829587836834,21.7216922193912,26178.8370011229,0.0,1.0
2025-03-28,20.7383,21.92,20.45,21.57,12908,20.5506829267062,21.7216922193912,20.2649911444594,21.3748586301217,13025.8433432462,0.0,1.0
2025-03-31,20.4896,20.4896,19.21,19.42,32635,20.3042328877024,20.3042328877024,19.0362092853332,19.2443094388949,32932.9406187513,0.0,1.0
2025-04-01,20.4722,20.4722,19.84,20.29,6652,20.2869903035502,20.2869903035502,19.6605097460183,20.1064386465076,6712.72930889943,0.0,1.0
2025-04-02,20.638,21.0,20.38,20.38,9482,20.4512903295527,20.8100153561685,20.1956244266055,20.1956244266055,9568.56574067716,0.0,1.0
2025-04-03,16.9511,19.0,16.9511,18.84,12311,16.797745300188,18.8281091317715,16.797745300188,18.6695566338198,12423.3930429737,0.0,1.0
2025-04-04,13.985,15.56,13.8,15.56,14119,13.858479274096,15.4192304258087,13.6751529483393,15.4192304258087,14247.8991449717,0.0,1.0
2025-04-07,13.18,15.0657,11.489,12.0,32449,13.0607620187763,14.929402302449,11.3850603060486,11.891437346382,32745.2425352491,0.0,1.0
2025-04-08,11.5316,14.9,11.12,14.11,22165,11.4272749086282,14.7652013717577,11.0193986076473,13.9823484131209,22367.3549506549,0.0,1.0
2025-04-09,17.09,17.2,12.18,12.18,29923,16.9353886874724,17.0443935298142,12.0698089065777,12.0698089065777,30196.1814657544,0.0,1.0
2025-04-10,14.16,15.64,12.999,15.18,67317,14.0318960687308,15.4985066747846,12.8813995054683,15.0426682431733,67931.5692855056,0.0,1.0
2025-04-11,15.68,16.06,14.89,14.89,45580,15.5381447992725,15.9147069819079,14.7552918406357,14.7552918406357,45996.1217528017,0.0,1.0
2025-04-14,16.08,16.95,15.75,16.95,22075,15.9345260441519,16.7966552517646,15.6075115171264,16.7966552517646,22276.5332973475,0.0,1.0
2025-04-15,16.3013,16.79,16.195,16.195,33349,16.1538239678814,16.6381027538128,16.0484856520547,16.0484856520547,33653.4590683235,0.0,1.0
2025-04-16,13.85,14.6,12.94,13.66,43650,13.7247006039492,14.4679154380981,12.8229332718486,13.5364195126315,44048.5018540983,0.0,1.0
2025-04-17,13.64,14.1,13.39,13.86,20886,13.5166004503876,13.9724388819989,13.2688621723379,13.7346101350712,21076.6783442083,0.0,1.0
2025-04-21,13.05,13.05,12.51,13.03,14486,12.9319381141904,12.9319381141904,12.3968234336033,12.9121190519465,14618.2496645697,0.0,1.0
2025-04-22,13.24,13.49,12.93,13.12,16527,13.1202192055082,13.3679574835578,12.8130237407266,13.0013048320443,16677.8829356856,0.0,1.0
2025-04-23,14.5109,15.41,14.47,14.78,24521,14.3796215158012,15.2705874589789,14.3390915335123,14.6462869982939,24744.8640083469,0.0,1.0
2025-04-24,15.7825,15.87,14.571,14.6065,55064,15.6397174932729,15.7264258905902,14.4391777978444,14.4743566333274,55566.705752441,0.0,1.0
2025-04-25,16.5143,16.6,15.37,15.38,16779,16.3648969807797,16.4498216624951,15.230949334491,15.240858865613,16932.1835649465,0.0,1.0
2025-04-28,16.42,16.76,15.7206,16.2,16633,16.2714501022994,16.6083741604469,15.5783774956278,16.0534404176157,16784.8506606922,0.0,1.0
2025-04-29,16.27,16.53,16.27,16.48,4890,16.1228071354696,16.3804549446412,16.1228071354696,16.3309072890313,4934.64316303643,0.0,1.0
2025-04-30,16.74,16.74,15.1,15.18,19224,16.5885550982029,16.5885550982029,14.9633919941974,15.0426682431733,19399.5051464647,0.0,1.0
2025-05-01,16.58,17.4493,16.58,17.26,13766,16.4300026002512,17.2914381406853,16.4300026002512,17.1038507165461,13891.6764381103,0.0,1.0
2025-05-02,17.2022,17.413,17.12,17.13,19840,17.0465736266611,17.2554665427125,16.9651172808383,16.9750268119603,20021.1289068798,0.0,1.0
2025-05-05,17.86,18.3475,17.26,17.26,94225,17.6984225838652,18.181512226062,17.1038507165461,17.1038507165461,95085.2253654617,0.0,1.0
2025-05-06,17.24,17.56,16.72,17.06,124784,17.0840316543022,17.4011366502057,16.5687360359589,16.9056600941064,125923.213181255,0.0,1.0
2025-05-07,17.73,18.811,16.6,17.84,70125,17.5695986792794,18.640818993566,16.4498216624951,17.6786035216213,70765.2048686973,0.0,1.0
2025-05-08,18.201,19.49,18.201,18.35,71593,18.0363375951249,19.3136761567488,18.0363375951249,18.1839896088425,72246.6069470894,0.0,1.0
2025-05-09,18.55,18.7,18.19,18.61,37978,18.3821802312822,18.530823198112,18.0254371108907,18.4416374180141,38324.7194367684,0.0,1.0
2025-05-12,20.5,21.42,20.169,21.42,81252,20.3145388000693,21.2262156632919,19.9865333199316,21.2262156632919,81993.7886059376,0.0,1.0
2025-05-13,22.11,22.29,21.05,21.3,123519,21.9099733107089,22.0883448709046,20.8595630117785,21.1073012898281,124646.664387545,0.0,1.0
2025-05-14,24.2,25.9115,23.8,25.08,210776,23.9810653152037,25.6770815667315,23.5846840703243,24.8531040539384,212700.27552805,0.0,1.0
2025-05-15,23.08,24.22,22.7,23.84,132235,22.8711978295414,24.0008843774477,22.494635646906,23.6243221948123,133442.236945628,0.0,1.0
2025-05-16,23.92,24.3395,23.5482,24.259,152421,23.7035984437882,24.1193032743554,23.3351620766728,24.0395315488235,153812.524653001,0.0,1.0
2025-05-19,22.92,23.2287,22.6632,22.99,81329,22.7126453315897,23.0185525573253,22.4581685723771,22.7820120494436,82071.4915759894,0.0,1.0
2025-05-20,22.3995,22.6,21.869,22.6,53307,22.1968542366903,22.3955403356861,21.671153610669,22.3955403356861,53793.6652539842,0.0,1.0
2025-05-21,21.86,23.37,21.44,22.73,64021,21.6622350326592,23.158574232079,21.2460347255359,22.5243642402719,64605.4785154919,0.0,1.0
2025-05-22,21.3015,22.0,21.25,21.73,60826,21.1087877194964,21.800968468367,21.0577536342182,21.5334111280734,61381.3098230784,0.0,1.0
2025-05-23,21.15,21.35,20.0801,20.31,18468,20.9586583229983,21.156848945438,19.8984375882571,20.1262577087516,18636.6032586823,0.0,1.0
2025-05-27,22.77,23.04,22.0299,22.15,30986,22.5640023647599,22.8315597050535,21.8305979664218,21.9496114351968,31268.8861042631,0.0,1.0
2025-05-28,22.09,22.82,22.03,22.81,21241,21.8901542484649,22.6135500203698,21.830697061733,22.6036404892478,21434.919310032,0.0,1.0
2025-05-29,22.08,23.1,21.8303,23.1,53228,21.8802447173429,22.8910168917854,21.6328037252269,22.8910168917854,53713.9440249699,0.0,1.0
2025-05-30,21.16,21.63,20.49,21.63,18710,20.9685678541203,21.4343158168536,20.3046292689473,21.4343158168536,18880.8125931312,0.0,1.0
2025-06-02,22.72,22.7303,21.73,21.73,67803,22.51445470915,22.5246615262056,21.5334111280734,21.5334111280734,68422.0062133656,0.0,1.0
2025-06-03,23.68,23.7792,22.2,22.69,62633,23.4657696968605,23.5640722455906,21.9991590908067,22.484726115784,63204.8067955952,0.0,1.0
2025-06-04,24.21,24.4766,23.145,23.81,94411,23.9909748463257,24.2551629460378,22.9356097818343,23.5945936014463,95272.9234489636,0.0,1.0
2025-06-05,23.08,24.41,22.64,24.41,88469,22.8711978295414,24.1891654687654,22.4351784601741,24.1891654687654,89276.6760717116,0.0,1.0
2025-06-06,23.26,24.092542,23.14,23.96,66401,23.0495693897371,23.8745794756731,22.9306550162733,23.7432365682761,67007.2066807325,0.0,1.0
2025-06-09,25.47,25.6184,24.529,24.91,144940,25.2395757676958,25.3866332095461,24.307088889117,24.6846420248647,146263.227004192,0.0,1.0
2025-06-10,26.04,26.4,25.06,25.42,107082,25.804419041649,26.1611621620404,24.8332849916944,25.1900281120859,108059.603105167,0.0,1.0
2025-06-11,25.22,26.6,24.69,26.6,314094,24.9918374896462,26.3593527844801,24.466632340181,26.3593527844801,316961.515266005,0.0,1.0
2025-06-12,24.1,25.55,23.92,24.9,252786,23.8819700039839,25.3188520166717,23.7035984437882,24.6747324937427,255093.805032991,0.0,1.0
2025-06-13,23.14,23.8,22.6925,23.08,153746,22.9306550162733,23.5846840703243,22.4872034985645,22.8711978295414,155149.621215583,0.0,1.0
2025-06-16,27.19,27.79,23.99,23.99,401448,26.9440151206773,27.5385869879964,23.7729651616421,23.7729651616421,405113.011966185,0.0,1.0
2025-06-17,27.46,28.96,27.25,27.87,267806,27.2115724609709,28.6980021292686,27.0034723074092,27.6178632369722,270250.929840517,0.0,1.0
2025-06-18,27.32,28.3,26.8904,27.93,182517,27.0728390252631,28.0439730752176,26.6471255682626,27.6773204237041,184183.285519002,0.0,1.0
2025-06-20,27.9,29.82,27.66,28.14,257507,27.6475918303382,29.5502218057593,27.4097630834106,27.8854205772658,259857.905313705,0.0,1.0
2025-06-23,28.51,30.0699,27.3,28.78,410360,28.2520732287793,29.7978609884977,27.0530199630191,28.5196305690729,414106.373902582,0.0,1.0
2025-06-24,32.3,32.34,29.92,30.11,307148,32.1102302567507,32.1499952477807,29.7442132904638,29.9330969978564,308963.228250731,0.10338,1.0
2025-06-25,34.59,34.93,32.82,33.38,333975,34.38677599322,34.7247784169753,32.6271751401411,33.1838850145615,335948.774385762,0.0,1.0
2025-06-26,34.72,35.83,33.885,35.83,315396,34.5160122140676,35.619490715151,33.6859180263157,35.619490715151,317259.973489548,0.0,1.0
2025-06-27,34.69,36.59,33.76,34.94,311191,34.4861884707951,36.3750255447216,33.5616524293468,34.7347196647328,313030.122164472,0.0,1.0
2025-06-30,33.79,34.85,33.41,34.8,466180,33.5914761726194,34.6452484349152,33.2137087578341,34.5955421961277,468935.098864149,0.0,1.0
2025-07-01,31.0,32.75,30.67,32.24,232557,30.8178680482746,32.5575864058385,30.4898068722769,32.0505827702056,233931.399430585,0.0,1.0
2025-07-02,32.12,32.6612,30.61,30.68,223197,31.9312877971155,32.4693081257519,30.4301593857318,30.4997481200344,224516.082331249,0.0,1.0
2025-07-03,31.77,32.49,31.54,32.37,188775,31.5833441256028,32.2991139641433,31.3546954271801,32.1798189910532,189890.650152473,0.0,1.0
2025-07-07,30.33,31.4,29.81,31.31,157754,30.1518044485216,31.215517958575,29.6348595651312,31.1260467287574,158686.317701779,0.0,1.0
2025-07-08,31.72,32.2,30.87,31.52,103743,31.5336378868152,32.0108177791756,30.688631827427,31.3348129316651,104356.115580813,0.0,1.0
2025-07-09,31.97,32.999,31.62,32.16,246094,31.7821690807529,32.8051234750005,31.4342254092401,31.9710527881456,247548.402376494,0.0,1.0
2025-07-10,34.63,35.35,33.5588,34.07,332988,34.42654098425,35.1423108227906,33.3616345244658,33.8698311098296,334955.941268557,0.0,1.0
2025-07-11,35.72,36.1,33.45,33.92,263309,35.5101369898184,35.8879044046037,33.2534737488641,33.720712393467,264865.142105668,0.0,1.0
2025-07-14,35.61,36.18,33.44,35.13,304384,35.4007832644858,35.9674343866638,33.2435325011066,34.9236033721254,306182.893158577,0.0,1.0
2025-07-15,40.14,41.59,39.14,39.15,315841,39.9041684986369,41.3456494234756,38.9100437228861,38.9199849706436,317707.603415745,0.0,1.0
2025-07-16,42.45,42.5685,38.77,39.93,180086,42.2005967306213,42.3184005165477,38.5422175558583,39.6954022957292,181150.298627245,0.0,1.0
2025-07-17,42.6,43.42,41.8,43.42,265143,42.3497154469839,43.1648977630995,41.5544156263832,43.1648977630995,266709.980947568,0.0,1.0
2025-07-18,40.7,42.76,40.45,42.21,232352,40.4608783730574,42.508775411104,40.2123471791197,41.9620067844411,233725.18789155,0.0,1.0
2025-07-21,40.77,42.4117,40.67,41.02,236730,40.5304671073599,42.16252175171,40.4310546297848,40.7789983012976,238129.061637372,0.0,1.0
2025-07-22,39.51,40.23,36.78,40.23,253166,39.2778698899139,39.9936397284545,36.5639092521142,39.9936397284545,254662.197518215,0.0,1.0
2025-07-23,41.4197,41.87,40.18,40.18,305532,41.1763499741652,41.6240043606858,39.9439334896669,39.9439334896669,307337.677777171,0.0,1.0
2025-07-24,43.33,44.25,41.3193,41.8999,291447,43.0754265332819,43.9900213269727,41.0765398466798,41.6537286914807,293169.436180574,0.0,1.0
2025-07-25,45.65,45.99,43.4801,44.02,221086,45.3817960130238,45.7197984367791,43.2246446621221,43.76137262855,222392.606434166,0.0,1.0
2025-07-28,49.59,50.0,46.95,47.35,300070,49.2986476294819,49.7062387875398,46.6741582214998,47.0718081318001,301843.397649332,0.0,1.0
2025-07-29,51.74,54.43,50.165,50.5,406755,51.4360158973461,54.1102115441158,49.8702693755386,50.2033011754151,409158.900292778,0.0,1.0
2025-07-30,52.86,53.39,49.5264,50.51,261277,52.549435646187,53.076321777335,49.2354212937442,50.2132424231727,262821.13309436,0.0,1.0
2025-07-31,51.08,54.46,50.3,54.46,243198,50.7798935453506,54.1400352873883,50.004476220265,54.1400352873883,244635.287171401,0.0,1.0
2025-08-01,48.3,49.5399,45.51,47.11,283962,48.0162266687634,49.2488419782168,45.2426185444187,46.83321818562,285640.200230945,0.0,1.0
2025-08-04,51.17,51.6301,49.56,49.92,244990,50.8693647751682,51.3267615844911,49.2688238862094,49.6267088054797,246437.877795547,0.0,1.0
2025-08-05,49.91,51.61,48.55,51.57,586394,49.6167675577222,51.3067796764985,48.2647578627011,51.2670146854685,589859.557173933,0.0,1.0
2025-08-06,43.24,45.02,40.33,44.12,883968,42.9859553034644,44.7554974043008,40.0930522060296,43.8607851061251,889192.203596775,0.0,1.0
2025-08-07,48.21,49.9,45.19,45.19,518036,47.9267554389458,49.6068263099647,44.9244986161784,44.9244986161784,521097.565050386,0.0,1.0
2025-08-08,48.35,50.355,47.1,48.985,224073,48.0659329075509,50.0591530829313,46.8232769378625,48.6972021401527,225397.259444392,0.0,1.0
2025-08-11,48.11,51.61,46.66,46.89,371095,47.8273429613708,51.3067796764985,46.3858620365321,46.6145107349548,373288.151600222,0.0,1.0
2025-08-12,49.54,49.59,46.01,48.69,375412,49.2489413906944,49.2986476294819,45.7396809322941,48.4039353313062,377630.664839307,0.0,1.0
2025-08-13,54.89,56.1,52.08,52.34,406633,54.5675089409611,55.7703999196196,51.7740183211014,52.0324907627966,409036.179279304,0.0,1.0
2025-08-14,52.74,55.42,52.0,52.25,198247,52.4301406730969,55.0943950721091,51.6944883390413,51.943019532979,199418.629165818,0.0,1.0
2025-08-15,50.78,52.2798,50.03,52.05,115872,50.4816561126254,51.9726444512964,49.7360625308123,51.7441945778289,116556.797322036,0.0,1.0
2025-08-18,49.94,51.33,48.93,50.24,111241,49.6465913009947,51.0284247392883,48.6425252774864,49.9448287337199,111898.428359747,0.0,1.0
2025-08-19,44.4447,48.26,44.3,48.26,244347,44.1835774208114,47.9764616777334,44.0397275657602,47.9764616777334,245791.077699941,0.0,1.0
2025-08-20,43.76,44.42,40.01,43.0,273815,43.5029001868548,44.1590225388503,39.7749322777893,42.7473653572842,275433.232003705,0.0,1.0
2025-08-21,42.93,44.02,42.31,44.02,118090,42.6777766229816,43.76137262855,42.0614192620161,43.76137262855,118787.905583396,0.0,1.0
2025-08-22,45.06,45.3998,41.93,42.03,276932,44.7952623953308,45.1330659941309,41.6836518472308,41.7830643248059,278568.653306978,0.0,1.0
2025-08-25,42.66,43.72,41.85,43.72,204357,42.4093629335289,43.4631351958248,41.6041218651708,43.4631351958248,205564.738938996,0.0,1.0
2025-08-26,44.36,45.82,43.51,45.37,246793,44.0993750523053,45.5507972249014,43.2543689929171,45.1034410758136,248251.533429105,0.0,1.0
2025-08-27,44.59,44.87,43.3,44.07,118186,44.328023750728,44.6063786879382,43.0456027900094,43.8110788673375,118884.472938261,0.0,1.0
2025-08-28,45.37,46.6,44.48,45.44,176832,45.1034410758136,46.326214549987,44.2186700253954,45.1730298101161,177877.067661301,0.0,1.0
2025-08-29,42.13,45.25,41.7968,44.37,124866,41.882476802381,44.9841461027235,41.5512344271008,44.1093163000628,125603.951380949,0.0,1.0
2025-09-02,41.9,41.9,38.93,39.66,85746,41.6538281039583,41.6538281039583,38.7012775199785,39.4269886062765,86252.7542734682,0.0,1.0
2025-09-03,41.7579,42.556,41.15,41.67,47397,41.5125629733241,42.3059739568508,40.9082345221452,41.4251794055356,47677.1137347465,0.0,1.0
2025-09-04,41.62,41.7,39.75,40.51,113289,41.3754731667481,41.4550031488082,39.5164598360941,40.2719946656647,113958.5319302,0.0,1.0
2025-09-05,36.04,39.24,35.6076,39.24,467498,35.8282569180587,39.0094562004612,35.398397365024,39.0094562004612,470260.88817365,0.0,1.0
2025-09-08,36.1355,36.77,35.24,36.32,171360,35.9231958341429,36.5539680043567,35.032957097458,36.1066118552689,172372.728433997,0.0,1.0
2025-09-09,38.2929,38.31,36.5,36.53,148915,38.0679206253476,38.084920159013,36.285554314904,36.3153780581765,149795.079684574,0.0,1.0
2025-09-10,40.13,42.47,39.37,41.97,189956,39.8942272508794,42.2204792261363,39.1386924213088,41.7234168382609,191078.629799302,0.0,1.0
2025-09-11,38.11,40.34,37.835,39.62,273636,37.8860952038628,40.1029934537871,37.6127108905313,39.3872236152465,275253.17412328,0.0,1.0
2025-09-12,39.44,40.4,37.865,38.79,178639,39.2082811556114,40.1626409403321,37.6425346338039,38.5621000513733,179694.746934645,0.0,1.0
2025-09-15,40.85,40.86,39.09,40.18,135132,40.60999708942,40.6199383371775,38.8603374840986,39.9439334896669,135930.622891823,0.0,1.0
2025-09-16,40.49,41.11,39.8574,40.85,134048,40.2521121701497,40.8684695311152,39.6232288370097,40.60999708942,134840.216509806,0.0,1.0
2025-09-17,39.8148,41.0,38.13,39.87,185048,39.5808791215628,40.7591158057826,37.9059776993778,39.6357548091842,186141.623781829,0.0,1.0
2025-09-18,39.14,39.47,35.19,35.68,490443,38.9100437228861,39.2381048988839,34.9832508586705,35.4703719987884,493341.491896328,0.0,1.0
2025-09-19,38.8963,40.0,38.18,38.88,169370,38.6677755150357,39.7649910300318,37.9556839381654,38.6515712811909,170370.967640441,0.0,1.0
2025-09-22,39.96,41.4289,38.85,38.85,192562,39.7252260390018,41.1854959221021,38.6217475379184,38.6217475379184,193700.031119907,0.0,1.0
2025-09-23,40.2694,41.56,39.5524,40.18,144740,40.2694,41.56,39.5524,40.18,144740,0.23799,1.0
2025-09-24,40.2394,42.14,39.1308,41.46,192715,40.2394,42.14,39.1308,41.46,192715,0.0,1.0
2025-09-25,40.3996,40.56,37.32,38.45,133744,40.3996,40.56,37.32,38.45,133744,0.0,1.0
2025-09-26,39.5603,40.77,38.405,40.12,99782,39.5603,40.77,38.405,40.12,99782,0.0,1.0
2025-09-29,40.4367,41.8,39.9848,39.9848,142464,40.4367,41.8,39.9848,39.9848,142464,0.0,1.0
2025-09-30,40.66,40.8541,39.4985,40.0,88059,40.66,40.8541,39.4985,40.0,88059,0.0,1.0
2025-10-01,41.7922,41.82,40.0,40.08,123077,41.7922,41.82,40.0,40.08,123077,0.0,1.0
2025-10-02,44.62,45.27,42.9105,44.11,202680,44.62,45.27,42.9105,44.11,202680,0.0,1.0
2025-10-03,41.97,45.15,41.2707,45.125,150039,41.97,45.15,41.2707,45.125,150039,0.0,1.0
2025-10-06,61.86,73.5,61.5,73.46,1327054,61.86,73.5,61.5,73.46,1327054,0.0,1.0
2025-10-07,66.59,71.0,65.384649,68.61,454115,66.59,71.0,65.384649,68.61,454115,0.0,1.0
2025-10-08,81.66,81.7088,66.69,67.36,581806,81.66,81.7088,66.69,67.36,581806,0.0,1.0
2025-10-09,79.86,84.775,77.57,82.11,342117,79.86,84.775,77.57,82.11,342117,0.0,1.0
2025-10-10,67.52,80.115,66.73,79.67,441795,67.52,80.115,66.73,79.67,441795,0.0,1.0
2025-10-13,68.32,73.1363,67.5,70.57,291975,68.32,73.1363,67.5,70.57,291975,0.0,1.0
2025-10-14,69.27,73.72,68.22,70.14,302989,69.27,73.72,68.22,70.14,302989,0.0,1.0
2025-10-15,82.39,82.55,71.6651,72.215,346187,82.39,82.55,71.6651,72.215,346187,0.0,1.0
2025-10-16,79.5962,83.8935,79.19,80.49,199319,79.5962,83.8935,79.19,80.49,199319,0.0,1.0
2025-10-17,78.6,80.0485,75.2,78.5,198317,78.6,80.0485,75.2,78.5,198317,0.0,1.0
2025-10-20,83.65,85.1876,79.5648,80.8,257886,83.65,85.1876,79.5648,80.8,257886,0.0,1.0
2025-10-21,81.8928,84.382,79.03,83.38,122917,81.8928,84.382,79.03,83.38,122917,0.0,1.0
2025-10-22,76.5,82.97,72.68,80.91,169076,76.5,82.97,72.68,80.91,169076,0.0,1.0
2025-10-23,79.66,80.1,75.66,76.31,113824,79.66,80.1,75.66,76.31,113824,0.0,1.0
2025-10-24,91.6065,91.79,84.455,85.11,205258,91.6065,91.79,84.455,85.11,205258,0.0,1.0
2025-10-27,96.71,97.025,89.5,95.54,378899,96.71,97.025,89.5,95.54,378899,0.0,1.0
2025-10-28,95.33,100.04,95.21,96.13,235265,95.33,100.04,95.21,96.13,235265,0.0,1.0
2025-10-29,100.0,101.8403,94.91,99.99,299501,100.0,101.8403,94.91,99.99,299501,0.0,1.0
2025-10-30,92.75,99.44,92.6101,97.05,200256,92.75,99.44,92.6101,97.05,200256,0.0,1.0
2025-10-31,93.64,97.91,91.8,96.11,160211,93.64,97.91,91.8,96.11,160211,0.0,1.0
2025-11-03,96.24,96.62,92.0,95.85,166246,96.24,96.62,92.0,95.85,166246,0.0,1.0
2025-11-04,89.04,94.3,87.15,89.17,244071,89.04,94.3,87.15,89.17,244071,0.0,1.0
2025-11-05,93.34,95.674,84.0,84.03,481749,93.34,95.674,84.0,84.03,481749,0.0,1.0
2025-11-06,79.99,91.075,78.4001,90.885,354361,79.99,91.075,78.4001,90.885,354361,0.0,1.0
2025-11-07,76.6711,77.75,71.14,75.36,349628,76.6711,77.75,71.14,75.36,349628,0.0,1.0
2025-11-10,83.85,87.0,81.99,82.76,212932,83.85,87.0,81.99,82.76,212932,0.0,1.0
2025-11-11,79.32,86.62,77.09,82.27,525968,79.32,86.62,77.09,82.27,525968,0.0,1.0
2025-11-12,93.67,96.67,87.835,89.53,530595,93.67,96.67,87.835,89.53,530595,0.0,1.0
2025-11-13,85.625,93.94,84.26,89.18,412026,85.625,93.94,84.26,89.18,412026,0.0,1.0
2025-11-14,84.85,89.1801,76.76,80.03,283000,84.85,89.1801,76.76,80.03,283000,0.0,1.0
2025-11-17,80.45,86.0,78.485,82.19,136439,80.45,86.0,78.485,82.19,136439,0.0,1.0
2025-11-18,73.64,78.43,70.0,77.81,230135,73.64,78.43,70.0,77.81,230135,0.0,1.0
2025-11-19,69.32,76.58,66.84,73.4,246108,69.32,76.58,66.84,73.4,246108,0.0,1.0
2025-11-20,58.36,75.52,57.68,75.09,257485,58.36,75.52,57.68,75.09,257485,0.0,1.0
2025-11-21,57.0344,59.61,52.42,59.61,288712,57.0344,59.61,52.42,59.61,288712,0.0,1.0
2025-11-24,63.4148,64.29,58.4,58.91,205750,63.4148,64.29,58.4,58.91,205750,0.0,1.0
2025-11-25,57.98,58.305,51.19,55.6,388043,57.98,58.305,51.19,55.6,388043,0.0,1.0
2025-11-26,62.55,63.2524,58.49,60.0,275000,62.55,63.2524,58.49,60.0,275000,0.0,1.0