date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-27,38.2,39.04,38.05,38.6,634574,36.9923398750293,37.8057839979357,36.8470819959389,37.3796942192704,655290.44342402,0.0,1.0
2024-12-30,39.82,40.26,38.02,38.41,485738,38.5611249692059,38.9872147478712,36.8180304201208,37.1957009057559,501595.510386333,0.0,1.0
2024-12-31,40.01,40.54,39.6,39.93,457265,38.7451182827205,39.25836278884,38.3480800798733,38.6676474138722,472192.974518786,0.0,1.0
2025-01-02,39.79,40.575,39.38,40.25,460749,38.5320733933878,39.2922562939611,38.1350351905407,38.9775308892652,475790.713954833,0.0,1.0
2025-01-03,39.35,40.04,38.725,39.91,462971,38.1059836147226,38.7741698585386,37.5007424518458,38.6482796966602,478085.253859222,0.0,1.0
2025-01-06,39.58,39.9252,38.8165,39.29,457291,38.3287123626612,38.6629991617413,37.589349758091,38.0478804630864,472219.823320549,0.0,1.0
2025-01-07,40.75,40.88,39.08,39.47,726572,39.4617238195666,39.587613981445,37.8445194323598,38.2221899179949,750291.830518548,0.0,1.0
2025-01-08,40.42,41.55,40.205,40.35,755999,39.1421564855676,40.2364325080489,38.933953525538,39.0743694753254,780679.510881499,0.0,1.0
2025-01-10,38.04,39.45,37.66,39.34,532711,36.8373981373328,38.2028222007829,36.4694115103038,38.0962997561166,550102.001353433,0.0,1.0
2025-01-13,38.52,38.55,37.43,37.92,343773,37.3022233504222,37.3312749262403,36.2466827623651,36.7211918340605,354995.889537242,0.0,1.0
2025-01-14,39.46,39.5,38.38,38.38,362683,38.2125060593889,38.251241493813,37.1666493299378,37.1666493299378,374523.229587651,0.0,1.0
2025-01-15,39.47,40.26,39.21,39.99,390059,38.2221899179949,38.9872147478712,37.9704095942382,38.7257505655084,402792.952550104,0.0,1.0
2025-01-16,39.99,40.29,39.36,39.69,380382,38.7257505655084,39.0162663236893,38.1156674733286,38.4352348073276,392800.035063705,0.0,1.0
2025-01-17,39.66,40.4951,39.55,40.22,402370,38.4061832315095,39.2148822636989,38.2996607868432,38.9484793134471,415505.860184191,0.0,1.0
2025-01-21,41.09,41.435,40.07,40.2,457883,39.7909750121716,40.1250681340796,38.8032214343566,38.929111596235,472831.149883733,0.0,1.0
2025-01-22,41.34,41.45,40.485,41.29,571627,40.0330714773223,40.1395939219886,39.2051015665068,39.9846521842921,590288.461713121,0.0,1.0
2025-01-23,42.27,42.38,41.23,41.34,540481,40.9336703276829,41.0401927723493,39.926549032656,40.0330714773223,558125.662495246,0.0,1.0
2025-01-24,42.8,43.26,42.04,42.04,549280,41.4469148338025,41.8923723296798,40.7109415797443,40.7109415797443,567211.916599081,0.0,1.0
2025-01-27,41.66,42.99,40.8,42.77,621561,40.3429549527152,41.630908147317,39.5101431125967,41.4178632579844,641852.618142371,0.0,1.0
2025-01-28,40.86,41.7281,40.3,41.5,511529,39.5682462642329,40.4089020298223,39.0259501822953,40.1880132150187,528228.489087554,0.0,1.0
2025-01-29,40.25,41.285,39.93,40.87,537695,38.9775308892652,39.9798102549891,38.6676474138722,39.5779301228389,555248.710121874,0.0,1.0
2025-01-30,42.02,42.28,40.4,40.5,504580,40.6915738625322,40.943354186289,39.1227887683556,39.2196273544159,521052.630493673,0.0,1.0
2025-01-31,41.72,42.93,41.33,41.83,520041,40.4010581043514,41.5728049956808,40.0233876187162,40.5075805490177,537018.373725792,0.0,1.0
2025-02-03,41.12,41.35,39.77,40.13,567322,39.8200265879896,40.0427553359283,38.5127056761758,38.8613245859928,585842.919729145,0.0,1.0
2025-02-04,41.78,42.1,41.0,41.45,378647,40.4591612559875,40.7690447313805,39.7038202847173,40.1395939219886,391008.393869234,0.0,1.0
2025-02-05,41.94,42.45,41.8,42.15,376888,40.614102993684,41.1079797825915,40.4785289731996,40.8174640244106,389191.969165443,0.0,1.0
2025-02-06,41.57,42.185,41.27,42.06,455328,40.2558002252609,40.8513575295317,39.9652844670801,40.7303092969563,470192.738787553,0.0,1.0
2025-02-07,41.45,42.0539,41.24,41.62,481402,40.1395939219886,40.7244021432067,39.936232891262,40.3042195182911,497117.956369486,0.0,1.0
2025-02-10,41.12,42.06,40.78,41.64,493552,39.8200265879896,40.7303092969563,39.4907753953847,40.3235872355031,509664.607961896,0.0,1.0
2025-02-11,40.69,41.03,40.33,40.71,451352,39.4036206679304,39.7328718605354,39.0550017581134,39.4229883851425,466086.937410481,0.0,1.0
2025-02-12,40.99,41.14,39.75,39.75,452180,39.6941364261113,39.8393943052017,38.4933379589637,38.4933379589637,466941.968481963,0.0,1.0
2025-02-13,42.01,42.085,41.2,41.38,436726,40.6818900039262,40.7545189434714,39.8974974568379,40.0718069117464,450983.453773395,0.0,1.0
2025-02-14,41.33,42.4995,41.1,42.32,592371,40.0233876187162,41.1559148826913,39.8006588707776,40.9820896207131,611709.674933941,0.0,1.0
2025-02-18,42.71,42.71,41.0105,41.43,722349,41.3597601063482,41.3597601063482,39.7139883362536,40.1202262047765,745930.965524742,0.0,1.0
2025-02-19,42.59,42.94,41.87,42.11,787609,41.2435538030759,41.5824888542869,40.5463159834418,40.7787285899865,813321.457946195,0.0,1.0
2025-02-20,42.65,42.8,41.62,42.55,574895,41.301656954712,41.4469148338025,40.3042195182911,41.2048183686517,593663.149565302,0.0,1.0
2025-02-21,42.29,42.99,42.11,42.99,515912,40.953038044895,41.630908147317,40.7787285899865,41.630908147317,532754.577476816,0.0,1.0
2025-02-24,42.12,42.45,41.47,42.45,782390,40.7884124485925,41.1079797825915,40.1589616392006,41.1079797825915,807932.077315678,0.0,1.0
2025-02-25,41.02,42.72,40.93,42.48,687267,39.7231880019294,41.3694439649542,39.6360332744751,41.1370313584095,709703.670778657,0.0,1.0
2025-02-26,40.44,41.26,39.73,40.82,829994,39.1615242027797,39.9556006084741,38.4739702417517,39.5295108298088,857090.168048606,0.0,1.0
2025-02-27,40.18,40.7,39.775,40.5,441444,38.909743879023,39.4133045265365,38.5175476054788,39.2196273544159,455855.478646892,0.0,1.0
2025-02-28,40.04,40.515,39.63,40.16,837879,39.1905757785978,39.6554989428044,38.7892736789668,39.3080300516605,856039.353683625,0.43,1.0
2025-03-03,39.22,40.4325,38.99,39.95,518092,38.3879715793358,39.5747491300738,38.1628508892989,39.1024850738007,529321.227562281,0.0,1.0
2025-03-04,38.59,39.135,37.5901,38.84,874533,37.7713366457565,38.304774802583,36.7926489154613,38.0160330479705,893487.799664392,0.0,1.0
2025-03-05,39.13,39.76,38.43,39.76,819248,38.2998808745388,38.9165158081181,37.6147309483395,38.9165158081181,837004.541737652,0.0,1.0
2025-03-06,37.43,38.715,37.3,38.44,1095486,36.6359453394834,37.8936848468635,36.5087032103321,37.624518804428,1119229.7782967,0.0,1.0
2025-03-07,37.3,37.685,36.32,37.33,975818,36.5087032103321,36.8855356697417,35.5494933136531,36.5380667785978,996968.070607866,0.0,1.0
2025-03-10,36.08,37.08,35.74,36.85,1263435,35.3145847675277,36.2933703763838,34.9817976605166,36.0682496863469,1290818.93784338,0.0,1.0
2025-03-11,35.92,36.62,35.625,36.35,1073623,35.1579790701107,35.84312899631,34.8692373154982,35.5788568819188,1096892.9153492,0.0,1.0
2025-03-12,36.08,36.5646,35.83,36.51,780693,35.3145847675277,35.7889042735793,35.0698883653137,35.7354625793358,797613.893110259,0.0,1.0
2025-03-13,34.22,36.56,34.22,36.55,781661,33.4940435350553,35.7844018597786,33.4940435350553,35.77461400369,798602.873732004,0.0,1.0
2025-03-14,34.74,34.8549,34.25,34.52,846383,34.0030120516605,34.1154745181181,33.523407103321,33.7876792177122,864727.671046545,0.0,1.0
2025-03-17,35.27,35.46,34.5,34.5,705046,34.5217684243542,34.7077376900369,33.7681035055351,33.7681035055351,720327.305204243,0.0,1.0
2025-03-18,35.52,35.57,34.8,35.27,650893,34.7664648265683,34.8154041070111,34.0617391881919,34.5217684243542,665000.582467392,0.0,1.0
2025-03-19,36.05,36.18,35.21,35.46,778903,35.285221199262,35.4124633284133,34.4630412878229,34.7077376900369,795785.09629939,0.0,1.0
2025-03-20,35.61,36.25,35.54,35.74,765039,34.8545555313653,35.4809783210332,34.7860405387454,34.9817976605166,781620.605245826,0.0,1.0
2025-03-21,35.36,35.53,34.92,35.32,963987,34.6098591291513,34.7762526826568,34.1791934612546,34.5707077047971,984880.643194801,0.0,1.0
2025-03-24,36.27,36.58,35.7,35.7,677530,35.5005540332103,35.8039775719557,34.9426462361624,34.9426462361624,692214.918026669,0.0,1.0
2025-03-25,36.43,36.64,35.69,36.38,648240,35.6571597306273,35.8627047084871,34.9328583800738,35.6082204501845,662290.080825362,0.0,1.0
2025-03-26,36.19,36.945,36.11,36.61,559078,35.4222511845018,36.1612343191882,35.3439483357934,35.8333411402214,571195.566160191,0.0,1.0
2025-03-27,36.79,36.945,35.95,36.3,657323,36.0095225498155,36.1612343191882,35.1873426383764,35.529917601476,671569.947547775,0.0,1.0
2025-03-28,36.09,37.0,36.07,36.84,618704,35.3243726236162,36.2150675276753,35.3047969114391,36.0584618302583,632113.911771836,0.0,1.0
2025-03-31,36.19,36.295,35.57,35.69,618726,35.4222511845018,35.5250236734317,34.8154041070111,34.9328583800738,632136.388604149,0.0,1.0
2025-04-01,37.17,37.32,35.655,35.77,562360,36.3814610811808,36.5282789225092,34.8986008837638,35.0111612287823,574548.700871515,0.0,1.0
2025-04-02,37.45,37.51,36.7201,36.98,426233,36.6555210516605,36.7142481881919,35.9411054357565,36.1954918154982,435471.257590455,0.0,1.0
2025-04-03,36.75,37.175,36.1445,36.34,788884,35.9703711254613,36.3863550092251,35.3777164392989,35.5690690258303,805982.426449824,0.0,1.0
2025-04-04,34.54,35.875,34.27,35.79,1027980,33.8072549298893,35.1139337177122,33.5429828154982,35.0307369409594,1050260.64002045,0.0,1.0
2025-04-07,33.53,35.21,32.08,33.53,1469720,32.8186814649447,34.4630412878229,31.3994423321033,32.8186814649447,1501574.99936852,0.0,1.0
2025-04-08,32.73,35.06,32.3,34.51,1171677,32.0356529778598,34.3162234464945,31.6147751660517,33.7778913616236,1197072.15696535,0.0,1.0
2025-04-09,35.54,35.75,32.2,32.5,1156585,34.7860405387454,34.9915855166052,31.5168966051661,31.8105322878229,1181653.04999908,0.0,1.0
2025-04-10,33.87,35.18,32.621,34.92,1011251,33.1514685719557,34.4336777195572,31.9289653464945,34.1791934612546,1033169.0523953,0.0,1.0
2025-04-11,34.61,34.94,33.34,33.65,766979,33.8757699225092,34.1987691734317,32.632712199262,32.9361357380074,783602.653186097,0.0,1.0
2025-04-14,35.46,35.84,34.72,35.0,627876,34.7077376900369,35.0796762214022,33.9834363394834,34.2574963099631,641484.707497694,0.0,1.0
2025-04-15,35.56,35.92,35.48,35.52,428291,34.8056162509225,35.1579790701107,34.727313402214,34.7664648265683,437573.863085856,0.0,1.0
2025-04-16,35.52,36.03,35.12,35.62,506149,34.7664648265683,35.2656454870849,34.3749505830258,34.8643433874539,517119.372639263,0.0,1.0
2025-04-17,35.23,36.18,35.15,35.54,605427,34.482617,35.4124633284133,34.4043141512915,34.7860405387454,618549.143471332,0.0,1.0
2025-04-21,34.91,35.07,34.38,35.07,660168,34.169405605166,34.326011302583,33.6506492324723,34.326011302583,674476.610635441,0.0,1.0
2025-04-22,35.67,36.12,35.3,35.39,477134,34.9132826678967,35.3537361918819,34.5511319926199,34.639222697417,487475.495841861,0.0,1.0
2025-04-23,35.89,36.82,35.73,36.26,538796,35.128615501845,36.0388861180812,34.972009804428,35.4907661771218,550473.970116596,0.0,1.0
2025-04-24,36.24,36.455,35.81,35.89,453314,35.4711904649447,35.6816293708487,35.0503126531365,35.128615501845,463139.216492762,0.0,1.0
2025-04-25,36.42,36.42,35.9,36.07,417723,35.6473718745387,35.6473718745387,35.1384033579336,35.3047969114391,426776.81018236,0.0,1.0
2025-04-28,36.53,36.7922,36.22,36.29,504755,35.7550382915129,36.011675878155,35.4516147527675,35.5201297453875,515695.158810017,0.0,1.0
2025-04-29,36.64,36.77,35.885,36.5,742280,35.8627047084871,35.9899468376384,35.1237215738007,35.7256747232472,758368.322218699,0.0,1.0
2025-04-30,37.44,37.55,35.49,36.43,974144,36.645733195572,36.7533996125461,34.7371012583026,35.6571597306273,995257.788003734,0.0,1.0
2025-05-01,36.94,37.47,36.56,37.32,588864,36.1563403911439,36.6750967638376,35.7844018597786,36.5282789225092,601627.153762721,0.0,1.0
2025-05-02,38.31,38.37,37.01,37.29,475467,37.4972766752768,37.5560038118081,36.2248553837638,36.4989153542435,485772.364957102,0.0,1.0
2025-05-05,37.78,38.54,37.71,37.99,459439,36.978520302583,37.7223973653137,36.9100053099631,37.1840652804428,469396.97094336,0.0,1.0
2025-05-06,38.04,38.29,37.61,37.63,438807,37.2330045608856,37.4777009630996,36.8121267490775,36.8317024612546,448317.788931159,0.0,1.0
2025-05-07,38.64,38.8,38.08,38.08,682496,37.8202759261993,37.9768816236162,37.2721559852398,37.2721559852398,697288.552084083,0.0,1.0
2025-05-08,38.81,39.1,38.455,38.77,683970,37.9866694797048,38.2705173062731,37.6392005885609,37.9475180553506,698794.499849011,0.0,1.0
2025-05-09,38.84,39.24,38.47,38.91,487004,38.0160330479705,38.4075472915129,37.6538823726937,38.0845480405904,497559.420156538,0.0,1.0
2025-05-12,39.05,39.96,38.74,39.71,777163,38.2215780258303,39.1122729298893,37.9181544870849,38.8675765276753,794007.383198322,0.0,1.0
2025-05-13,39.36,40.265,39.1,39.15,1463974,38.5250015645756,39.4108025405904,38.2705173062731,38.3194565867159,1495704.45943822,0.0,1.0
2025-05-14,38.85,39.5,38.61,39.36,1040417,38.025820904059,38.6620315498155,37.7909123579336,38.5250015645756,1062967.2019963,0.0,1.0
2025-05-15,38.91,39.27,38.57,38.92,1248178,38.0845480405904,38.4369108597786,37.7517609335793,38.094335896679,1275231.25463476,0.0,1.0
2025-05-16,39.44,39.45,38.56,38.94,1135801,38.6033044132841,38.6130922693727,37.7419730774908,38.1139116088561,1160418.57350908,0.0,1.0
2025-05-19,39.94,40.0082,39.1008,39.19,453104,39.0926972177122,39.1594503962362,38.2713003347601,38.3586080110701,462924.664911598,0.0,1.0
2025-05-20,39.51,40.05,39.485,39.74,422086,38.6718194059041,39.2003636346863,38.6473497656827,38.896940095941,431234.374699576,0.0,1.0
2025-05-21,38.86,39.35,38.725,39.06,585120,38.0356087601476,38.5152137084871,37.903472702952,38.2313658819188,597802.005572837,0.0,1.0
2025-05-22,39.08,39.275,38.1911,38.5,974454,38.2509415940959,38.4418047878229,37.3808990663838,37.6832459409594,995574.507004501,0.0,1.0
2025-05-23,39.5,39.88,38.62,38.97,736991,38.6620315498155,39.0339700811808,37.8007002140221,38.1432751771218,752964.687395971,0.0,1.0
2025-05-27,39.38,39.8,38.125,39.69,1494069,38.5445772767528,38.9556672324723,37.3162013376384,38.8480008154982,1526451.74436731,0.0,1.0
2025-05-28,39.06,39.5,38.88,39.11,969363,38.2313658819188,38.6620315498155,38.0551844723247,38.2803051623616,990373.163672584,0.0,1.0
2025-05-29,39.31,39.36,38.94,39.31,406905,38.4760622841328,38.5250015645756,38.1139116088561,38.4760622841328,415724.33872986,0.0,1.0
2025-05-30,39.57,40.0,38.915,39.16,1419544,39.1514243542435,39.5768757687577,38.5033530135301,38.7457613776138,1434720.62655395,0.43,1.0
2025-06-02,39.8,39.8714,39.05,39.46,972081,39.3789913899139,39.4496361131611,38.6369249692497,39.0425879458795,982473.710840378,0.0,1.0
2025-06-03,40.66,40.7,39.68,39.8,596811,40.2298942189422,40.269471094711,39.2602607626076,39.3789913899139,603191.624813525,0.0,1.0
2025-06-04,40.7,40.79,40.14,40.51,751881,40.269471094711,40.3585190651906,39.7153948339483,40.0814809348093,759919.50895077,0.0,1.0
2025-06-05,40.93,41.1,40.47,40.67,609406,40.4970381303813,40.6652398523985,40.0419040590406,40.2397884378844,615921.280457484,0.0,1.0
2025-06-06,40.7,41.5,40.4,41.31,642419,40.269471094711,41.0610086100861,39.9726445264453,40.8730184501845,649287.228990551,0.0,1.0
2025-06-09,41.14,41.28,40.41,40.7,693117,40.7048167281673,40.8433357933579,39.9825387453875,40.269471094711,700527.251367479,0.0,1.0
2025-06-10,41.12,41.55,41.01,41.2,443712,40.6850282902829,41.110479704797,40.5761918819188,40.7641820418204,448455.813028344,0.0,1.0
2025-06-11,41.55,41.63,40.89,41.4,476999,41.110479704797,41.1896334563346,40.4574612546125,40.9620664206642,482098.690949777,0.0,1.0
2025-06-12,41.84,41.84,41.32,41.32,398204,41.3974120541205,41.3974120541205,40.8829126691267,40.8829126691267,402461.277971159,0.0,1.0
2025-06-13,41.04,41.78,41.01,41.69,457119,40.6058745387454,41.3380467404674,40.5761918819188,41.2489987699877,462006.14992541,0.0,1.0
2025-06-16,41.5,41.99,41.25,41.295,425458,41.0610086100861,41.5458253382534,40.8136531365314,40.8581771217712,430006.655892591,0.0,1.0
2025-06-17,40.87,41.58,40.75,41.29,462379,40.4376728167282,41.1401623616236,40.3189421894219,40.8532300123001,467322.38562904,0.0,1.0
2025-06-18,40.5,41.08,40.48,40.89,492307,40.0715867158672,40.6454514145141,40.0517982779828,40.4574612546125,497570.351815017,0.0,1.0
2025-06-20,40.77,40.91,40.26,40.79,621950,40.3387306273063,40.4772496924969,39.8341254612546,40.3585190651906,628599.390850323,0.0,1.0
2025-06-23,41.41,41.645,40.9,40.93,519849,40.9719606396064,41.2044747847479,40.4673554735547,40.4970381303813,525406.808801591,0.0,1.0
2025-06-24,41.57,41.92,41.415,41.8,359854,41.1302681426814,41.4765658056581,40.9769077490775,41.3578351783518,363701.270512183,0.0,1.0
2025-06-25,40.93,41.385,40.81,41.25,385014,40.4970381303813,40.9472250922509,40.378307503075,40.8136531365314,389130.261064147,0.0,1.0
2025-06-26,41.32,41.44,40.94,41.17,490345,40.8829126691267,41.001643296433,40.5069323493235,40.7344993849939,495587.375683739,0.0,1.0
2025-06-27,41.79,42.01,41.19,41.21,997188,41.3479409594096,41.5656137761378,40.7542878228782,40.7740762607626,1007849.13475883,0.0,1.0
2025-06-30,41.6,42.0,41.3,41.87,946173,41.159950799508,41.5557195571956,40.8631242312423,41.4270947109471,956288.723272004,0.0,1.0
2025-07-01,42.08,42.445,41.3,41.37,579032,41.6348733087331,41.996012300123,40.8631242312423,40.9323837638376,585222.545997016,0.0,1.0
2025-07-02,42.45,42.55,41.785,42.19,561078,42.0009594095941,42.099901599016,41.3429938499385,41.7437097170972,567076.596220786,0.0,1.0
2025-07-03,43.16,43.3,42.34,42.53,343321,42.7034489544895,42.8419680196802,41.89212300123,42.0801131611316,346991.512928891,0.0,1.0
2025-07-07,42.23,43.41,42.07,43.07,681130,41.7832865928659,42.9508044280443,41.6249790897909,42.6144009840098,688412.095972154,0.0,1.0
2025-07-08,41.67,42.61,41.62,42.61,680658,41.2292103321033,42.1592669126691,41.1797392373924,42.1592669126691,687935.049726504,0.0,1.0
2025-07-09,41.29,41.8,41.12,41.66,634623,40.8532300123001,41.3578351783518,40.6850282902829,41.2193161131611,641407.880407758,0.0,1.0
2025-07-10,41.41,41.83,40.85,41.01,606374,40.9719606396064,41.3875178351784,40.4178843788438,40.5761918819188,612856.864743908,0.0,1.0
2025-07-11,40.82,41.25,40.44,41.1,539762,40.3882017220172,40.8136531365314,40.012221402214,40.6652398523985,545532.702635505,0.0,1.0
2025-07-14,40.86,41.52,40.66,40.66,535811,40.427778597786,41.0807970479705,40.2298942189422,40.2298942189422,541539.461710591,0.0,1.0
2025-07-15,41.04,41.3015,40.705,41.07,452978,40.6058745387454,40.8646083640836,40.274418204182,40.635557195572,457820.8776728,0.0,1.0
2025-07-16,42.34,42.45,41.0,41.05,626358,41.89212300123,42.0009594095941,40.5662976629766,40.6157687576876,633054.517652909,0.0,1.0
2025-07-17,41.78,42.36,41.72,42.07,420651,41.3380467404674,41.9119114391144,41.2786814268143,41.6249790897909,425148.26330184,0.0,1.0
2025-07-18,41.47,41.99,41.405,41.99,511359,41.0313259532595,41.5458253382534,40.9670135301353,41.5458253382534,516826.040527101,0.0,1.0
2025-07-21,41.3,41.66,41.2,41.52,343362,40.8631242312423,41.2193161131611,40.7641820418204,41.0807970479705,347032.951268026,0.0,1.0
2025-07-22,41.59,41.64,41.32,41.34,518368,41.1500565805658,41.1995276752768,40.8829126691267,40.9027011070111,523909.975136748,0.0,1.0
2025-07-23,42.04,42.2,41.6379,41.66,552416,41.5952964329643,41.7536039360394,41.1974498892989,41.2193161131611,558321.989060169,0.0,1.0
2025-07-24,41.65,42.1697,41.65,41.82,496499,41.2094218942189,41.7236244526445,41.2094218942189,41.3776236162362,501807.169318747,0.0,1.0
2025-07-25,41.73,41.785,41.31,41.67,393219,41.2885756457565,41.3429938499385,40.8730184501845,41.2292103321033,397422.982347091,0.0,1.0
2025-07-28,41.52,41.72,41.2801,41.72,433596,41.0807970479705,41.2786814268143,40.8434347355474,41.2786814268143,438231.660865241,0.0,1.0
2025-07-29,41.52,42.02,41.475,41.85,535255,41.0807970479705,41.57550799508,41.0362730627306,41.4073062730627,540977.517404276,0.0,1.0
2025-07-30,40.72,41.9299,40.46,41.62,877071,40.2892595325953,41.4863610824108,40.0320098400984,41.1797392373924,886447.940079563,0.0,1.0
2025-07-31,39.04,40.965,38.66,39.77,925647,38.6270307503075,40.531667896679,38.2510504305043,39.3493087330873,935543.275733466,0.0,1.0
2025-08-01,38.43,38.89,38.11,38.89,835516,38.0234833948339,38.4786174661747,37.7068683886839,38.4786174661747,844448.667329688,0.0,1.0
2025-08-04,39.13,39.46,38.58,38.67,489936,38.7160787207872,39.0425879458795,38.1718966789668,38.2609446494465,495174.00298359,0.0,1.0
2025-08-05,39.5,39.58,38.74,39.13,639553,39.0821648216482,39.1613185731857,38.3302041820418,38.7160787207872,646390.588015913,0.0,1.0
2025-08-06,39.52,39.76,39.32,39.555,439531,39.1019532595326,39.3394145141451,38.9040688806888,39.1365830258303,444230.113127797,0.0,1.0
2025-08-07,39.72,39.86,39.27,39.86,639868,39.2998376383764,39.438356703567,38.8545977859779,39.438356703567,646708.955743411,0.0,1.0
2025-08-08,39.75,39.93,39.21,39.9,572322,39.329520295203,39.5076162361624,38.7952324723247,39.4779335793358,578440.808055693,0.0,1.0
2025-08-11,40.26,40.29,39.72,39.9,438832,39.8341254612546,39.8638081180812,39.2998376383764,39.4779335793358,443523.63998011,0.0,1.0
2025-08-12,40.27,40.61,39.93,40.465,851468,39.8440196801968,40.1804231242312,39.5076162361624,40.0369569495695,860571.213326703,0.0,1.0
2025-08-13,40.22,40.67,39.88,40.52,738334,39.7945485854859,40.2397884378844,39.4581451414514,40.0913751537515,746227.675285927,0.0,1.0
2025-08-14,38.53,40.2,38.42,40.2,612944,38.1224255842558,39.7747601476015,38.0135891758918,39.7747601476015,619497.105917455,0.0,1.0
2025-08-15,38.72,38.95,38.22,38.75,609212,38.3104157441574,38.5379827798278,37.815704797048,38.340098400984,615725.206364993,0.0,1.0
2025-08-18,38.84,38.91,38.59,38.88,418368,38.4291463714637,38.498405904059,38.181790897909,38.4687232472325,422840.855295873,0.0,1.0
2025-08-19,38.81,39.49,38.81,38.92,489845,38.3994637146372,39.072270602706,38.3994637146372,38.5083001230012,495082.030084534,0.0,1.0
2025-08-20,39.01,39.11,38.79,39.09,439283,38.5973480934809,38.6962902829028,38.3796752767528,38.6765018450184,443979.461710592,0.0,1.0
2025-08-21,38.94,39.21,38.76,38.81,465431,38.5280885608856,38.7952324723247,38.3499926199262,38.3994637146372,470407.015166584,0.0,1.0
2025-08-22,40.43,40.53,39.04,39.12,757033,40.0023271832718,40.1012693726937,38.6270307503075,38.706184501845,765126.590004973,0.0,1.0
2025-08-25,39.76,40.52,39.75,40.37,402317,39.3394145141451,40.0913751537515,39.329520295203,39.9429618696187,406618.250870214,0.0,1.0
2025-08-26,40.32,40.44,39.59,39.7,472714,39.8934907749077,40.012221402214,39.1712127921279,39.280049200492,477767.879164595,0.0,1.0
2025-08-27,40.51,40.83,40.18,40.19,483587,40.0814809348093,40.3980959409594,39.7549717097171,39.7648659286593,488757.124564894,0.0,1.0
2025-08-28,40.72,40.79,40.39,40.67,501286,40.2892595325953,40.3585190651906,39.9627503075031,40.2397884378844,506645.34808553,0.0,1.0
2025-08-29,40.22,40.92,40.11,40.2,1072197,40.22,40.92,40.11,40.2,1072197,0.43,1.0
2025-09-02,39.9,40.01,38.99,40.01,909780,39.9,40.01,38.99,40.01,909780,0.0,1.0
2025-09-03,39.34,39.99,39.32,39.67,559780,39.34,39.99,39.32,39.67,559780,0.0,1.0
2025-09-04,39.74,39.77,38.83,39.54,455792,39.74,39.77,38.83,39.54,455792,0.0,1.0
2025-09-05,39.91,40.39,39.51,39.93,358503,39.91,40.39,39.51,39.93,358503,0.0,1.0
2025-09-08,40.61,40.62,39.75,39.92,438302,40.61,40.62,39.75,39.92,438302,0.0,1.0
2025-09-09,40.11,40.83,40.06,40.46,429365,40.11,40.83,40.06,40.46,429365,0.0,1.0
2025-09-10,40.13,40.59,39.965,40.11,623289,40.13,40.59,39.965,40.11,623289,0.0,1.0
2025-09-11,40.61,40.66,40.06,40.1,469866,40.61,40.66,40.06,40.1,469866,0.0,1.0
2025-09-12,40.02,40.47,39.84,40.31,384279,40.02,40.47,39.84,40.31,384279,0.0,1.0
2025-09-15,40.49,40.58,39.81,40.16,414847,40.49,40.58,39.81,40.16,414847,0.0,1.0
2025-09-16,40.66,40.74,40.0719,40.42,429470,40.66,40.74,40.0719,40.42,429470,0.0,1.0
2025-09-17,40.43,41.19,40.25,40.8,575021,40.43,41.19,40.25,40.8,575021,0.0,1.0
2025-09-18,41.07,41.14,40.36,40.36,456156,41.07,41.14,40.36,40.36,456156,0.0,1.0
2025-09-19,40.78,41.32,40.75,41.32,766841,40.78,41.32,40.75,41.32,766841,0.0,1.0
2025-09-22,39.99,41.15,39.94,40.71,987622,39.99,41.15,39.94,40.71,987622,0.0,1.0
2025-09-23,40.82,40.95,39.91,39.91,428579,40.82,40.95,39.91,39.91,428579,0.0,1.0
2025-09-24,40.75,40.98,40.42,40.69,770242,40.75,40.98,40.42,40.69,770242,0.0,1.0
2025-09-25,39.92,40.455,39.15,40.43,808645,39.92,40.455,39.15,40.43,808645,0.0,1.0
2025-09-26,40.97,41.18,39.925,40.01,630359,40.97,41.18,39.925,40.01,630359,0.0,1.0
2025-09-29,41.39,41.49,40.87,41.0,585166,41.39,41.49,40.87,41.0,585166,0.0,1.0
2025-09-30,41.12,41.68,40.84,41.5,480765,41.12,41.68,40.84,41.5,480765,0.0,1.0
2025-10-01,41.6,41.78,40.9,40.9,400656,41.6,41.78,40.9,40.9,400656,0.0,1.0
2025-10-02,42.37,42.39,41.1105,41.55,667862,42.37,42.39,41.1105,41.55,667862,0.0,1.0
2025-10-03,43.13,43.135,42.0,42.24,410495,43.13,43.135,42.0,42.24,410495,0.0,1.0
2025-10-06,44.1,44.19,42.96,43.17,685228,44.1,44.19,42.96,43.17,685228,0.0,1.0
2025-10-07,44.44,45.12,44.07,44.37,893175,44.44,45.12,44.07,44.37,893175,0.0,1.0
2025-10-08,44.58,44.68,43.71,44.38,837706,44.58,44.68,43.71,44.38,837706,0.0,1.0
2025-10-09,43.92,44.69,43.6474,44.61,428164,43.92,44.69,43.6474,44.61,428164,0.0,1.0
2025-10-10,45.28,45.42,43.845,43.87,878397,45.28,45.42,43.845,43.87,878397,0.0,1.0
2025-10-13,45.57,46.15,45.09,45.39,618954,45.57,46.15,45.09,45.39,618954,0.0,1.0
2025-10-14,45.84,46.11,44.86,45.45,571975,45.84,46.11,44.86,45.45,571975,0.0,1.0
2025-10-15,47.03,47.16,45.99,46.06,625397,47.03,47.16,45.99,46.06,625397,0.0,1.0
2025-10-16,45.91,47.71,45.86,46.99,676767,45.91,47.71,45.86,46.99,676767,0.0,1.0
2025-10-17,45.19,46.04,45.11,45.83,827972,45.19,46.04,45.11,45.83,827972,0.0,1.0
2025-10-20,46.15,46.185,45.31,45.42,467035,46.15,46.185,45.31,45.42,467035,0.0,1.0
2025-10-21,45.92,46.12,45.42,46.08,482242,45.92,46.12,45.42,46.08,482242,0.0,1.0
2025-10-22,43.8,45.91,43.755,45.7,863160,43.8,45.91,43.755,45.7,863160,0.0,1.0
2025-10-23,44.66,44.685,43.5,43.7,491560,44.66,44.685,43.5,43.7,491560,0.0,1.0
2025-10-24,44.43,45.19,44.23,45.05,464388,44.43,45.19,44.23,45.05,464388,0.0,1.0
2025-10-27,44.25,44.58,43.705,44.34,499437,44.25,44.58,43.705,44.34,499437,0.0,1.0
2025-10-28,45.03,45.77,44.31,44.55,646913,45.03,45.77,44.31,44.55,646913,0.0,1.0
2025-10-29,44.01,45.04,43.79,44.99,541439,44.01,45.04,43.79,44.99,541439,0.0,1.0
2025-10-30,43.45,43.89,43.16,43.56,366325,43.45,43.89,43.16,43.56,366325,0.0,1.0
2025-10-31,45.31,45.54,43.035,43.14,1064019,45.31,45.54,43.035,43.14,1064019,0.0,1.0
2025-11-03,45.8,46.145,44.84,45.12,1029093,45.8,46.145,44.84,45.12,1029093,0.0,1.0
2025-11-04,45.86,45.96,45.34,45.4,713257,45.86,45.96,45.34,45.4,713257,0.0,1.0
2025-11-05,46.45,46.65,45.715,45.93,460819,46.45,46.65,45.715,45.93,460819,0.0,1.0
2025-11-06,46.43,46.77,45.87,46.38,650005,46.43,46.77,45.87,46.38,650005,0.0,1.0
2025-11-07,45.33,46.88,44.54,46.54,805435,45.33,46.88,44.54,46.54,805435,0.0,1.0
2025-11-10,44.65,45.8895,44.65,45.76,508094,44.65,45.8895,44.65,45.76,508094,0.0,1.0
2025-11-11,45.39,45.42,44.31,44.55,510903,45.39,45.42,44.31,44.55,510903,0.0,1.0
2025-11-12,45.54,45.61,45.115,45.41,399603,45.54,45.61,45.115,45.41,399603,0.0,1.0
2025-11-13,45.84,45.91,44.88,45.44,651762,45.84,45.91,44.88,45.44,651762,0.0,1.0
2025-11-14,45.2,45.472,44.53,45.46,591433,45.2,45.472,44.53,45.46,591433,0.0,1.0
2025-11-17,45.08,45.6699,44.81,45.16,444791,45.08,45.6699,44.81,45.16,444791,0.0,1.0
2025-11-18,45.08,45.345,44.78,45.18,411966,45.08,45.345,44.78,45.18,411966,0.0,1.0
2025-11-19,43.96,45.12,43.61,45.08,556510,43.96,45.12,43.61,45.08,556510,0.0,1.0
2025-11-20,44.35,44.8699,43.76,44.39,531271,44.35,44.8699,43.76,44.39,531271,0.0,1.0
2025-11-21,44.29,44.65,43.92,44.5,979889,44.29,44.65,43.92,44.5,979889,0.0,1.0
2025-11-24,43.83,44.46,43.25,44.46,625048,43.83,44.46,43.25,44.46,625048,0.0,1.0
2025-11-25,44.79,44.915,43.805,44.04,493734,44.79,44.915,43.805,44.04,493734,0.0,1.0
2025-11-26,45.65,45.75,44.59,44.59,427079,45.65,45.75,44.59,44.59,427079,0.0,1.0