date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-19,48.8536,50.27,48.81,50.27,10957,27.731018216279,28.5350165746709,27.7062693258342,28.5350165746709,19302.8936415241,0.0,1.0
2025-02-20,48.4082,49.46,47.5,49.45,10491,27.4781935418736,28.0752321420971,26.962667342289,28.0695557910777,18481.9437066012,0.0,1.0
2025-02-21,43.6375,50.12,43.6375,50.12,2122,24.7701767610345,28.4498713093795,24.7701767610345,28.4498713093795,3738.31708563604,0.0,1.0
2025-02-24,41.6916,43.6,41.6916,43.6,4616,23.6656156161637,24.7488904447116,23.6656156161637,24.7488904447116,8131.98476309896,0.0,1.0
2025-02-25,38.2947,38.79,37.692,38.77,2955,21.7374159383738,22.0185656043661,21.3953022624328,22.0072129023273,5205.80913668921,0.0,1.0
2025-02-26,38.4361,39.35,38.01,39.35,2231,21.8176795417885,22.3364412614542,21.5758102248506,22.3364412614542,3930.34185582188,0.0,1.0
2025-02-27,37.6175,39.15,37.6175,38.0,1344,21.353013447338,22.2229142410656,21.353013447338,21.5701338738312,2367.71826724545,0.0,1.0
2025-02-28,39.0339,39.12,36.61,36.61,3750,22.15701180573,22.2058851880073,20.7811210821305,20.7811210821305,6606.35677244824,0.0,1.0
2025-03-03,35.3495,42.45,35.3495,42.45,7338,20.2420556225035,24.3079891137151,20.2420556225035,24.3079891137151,12814.6387816278,0.310831,1.0
2025-03-04,38.0,38.4,34.53,35.19,6103,21.7598017979075,21.9888523431487,19.7727883179407,20.1507217175886,10657.9095781241,0.0,1.0
2025-03-05,40.2441,40.2441,38.02,38.02,2383,23.0448326193466,23.0448326193466,21.7712543251696,21.7712543251696,4161.52687607237,0.0,1.0
2025-03-06,38.4706,40.45,38.43,40.45,1826,22.0292797643837,23.1627363875095,22.0060311340418,23.1627363875095,3188.81581020065,0.0,1.0
2025-03-07,39.107,39.665,37.63,39.48,6061,22.3936991818624,22.7132246924738,21.5479300435595,22.6072888152997,10584.5633218106,0.0,1.0
2025-03-10,30.537,36.22,30.537,36.22,6039,17.6838799850443,20.9748872861874,17.6838799850443,20.9748872861874,10428.3077670716,0.345057,1.0
2025-03-11,33.2649,33.94,32.0,32.4417,4030,19.263598235403,19.6545465072667,18.5310986515184,18.7868857225926,6959.11248572588,0.0,1.0
2025-03-12,33.22,34.45,32.0,34.26,8861,19.2375967876075,19.9498858920253,18.5310986515184,19.8398574937819,15301.4133339993,0.0,1.0
2025-03-13,30.1962,32.27,30.1962,31.92,3467,17.4865237844056,18.6874547963906,17.4865237844056,18.4847709048896,5986.90893002772,0.0,1.0
2025-03-14,31.4,32.04,30.69,31.73,18367,18.1836405518024,18.5542625248328,17.7724818004719,18.3747425066462,31716.6300310987,0.0,1.0
2025-03-17,32.08,32.65,30.4,30.5642,10690,18.9064176789601,19.2423484170214,17.9163060299373,18.0130776565858,18138.5604519694,0.568111,1.0
2025-03-18,30.4413,31.27,30.0,31.06,8862,17.9406462746424,18.4290424196098,17.6805651611223,18.3052784634819,15036.8496468992,0.0,1.0
2025-03-19,32.16,32.75,30.97,31.439,14582,18.9535658527231,19.3012836342252,18.2522367679986,18.5286429366841,24742.4217502916,0.0,1.0
2025-03-20,32.1745,32.5339,31.49,32.5339,7614,18.9621114592176,19.1739246298479,18.558699897458,19.1739246298479,12919.2702788863,0.0,1.0
2025-03-21,32.0875,32.0875,31.0535,31.39,7158,18.9108378202504,18.9108378202504,18.3014476743637,18.4997646802543,12145.5393559585,0.0,1.0
2025-03-24,34.5127,34.5127,33.02,33.43,6770,20.4482207175228,20.4482207175228,19.5638199298404,19.8067383481092,11426.4699226264,0.183398,1.0
2025-03-25,34.7543,35.35,33.81,34.49,8166,20.5913648391173,20.9443075263434,20.031882247968,20.434771331926,13782.6519037174,0.0,1.0
2025-03-26,32.8066,34.85,32.62,34.7,7677,19.4373838555513,20.6480655528449,19.3268263510416,20.5591929607954,12957.3130865587,0.0,1.0
2025-03-27,31.785,32.67,31.785,31.95,4995,18.8321022552991,19.3564505483915,18.8321022552991,18.9298621065536,8430.60816300131,0.0,1.0
2025-03-28,29.23,31.17,28.57,31.17,18511,17.3183057707219,18.467724627896,16.9272663657038,18.467724627896,31243.0405816449,0.0,1.0
2025-03-31,27.8138,28.07,26.59,27.47,13608,16.7679989784597,16.9224532902863,16.0302113640439,16.5607335904583,22572.1739896461,0.487387,1.0
2025-04-01,28.2595,28.5,27.3863,27.3863,8683,17.0366964288153,17.1816857418297,16.5102736923323,16.5102736923323,14402.8649876614,0.0,1.0
2025-04-02,29.8713,29.88,27.58,27.58,6032,18.0083961157866,18.0136410514341,16.6270488687601,16.6270488687601,10005.5374416185,0.0,1.0
2025-04-03,27.4952,27.7,26.468,27.18,16232,16.5759258178511,16.6993928087257,15.9566616917456,16.3859024022081,26924.7154761856,0.0,1.0
2025-04-04,25.43,26.5,23.661,26.5,15285,15.3308866110431,15.9759534090697,14.2644163627169,15.9759534090697,25353.8859076822,0.0,1.0
2025-04-07,24.64,25.13,21.82,24.27,20895,15.0116050721313,15.3101313093612,13.2935561150124,14.7861873011618,34296.9854007026,0.260394,1.0
2025-04-08,23.3362,26.41,23.1,25.915,24323,14.2172815862123,16.0899549494719,14.0733797551231,15.7883825261478,39923.6935104708,0.0,1.0
2025-04-09,28.34,29.42,23.14,23.14,16127,17.2657827818263,17.9237589781697,14.0977492438765,14.0977492438765,26470.8056260891,0.0,1.0
2025-04-10,26.8251,27.4401,25.16,27.1435,4412,16.3428493190109,16.7175302085954,15.3284084259263,16.5368304494885,7241.84252634123,0.0,1.0
2025-04-11,28.46,28.46,27.085,27.26,25026,17.3388912480867,17.3388912480867,16.5011900721865,16.6078065854829,41077.5954361323,0.0,1.0
2025-04-14,27.94,28.85,27.49,28.48,7873,17.2018122646113,17.7620717191852,16.9247608859758,17.5342739189738,12787.7003083297,0.294999,1.0
2025-04-15,27.7457,28.33,27.321,28.33,11925,17.0821876360138,17.4419234594287,16.8207127015549,17.4419234594287,19369.1510449425,0.0,1.0
2025-04-16,27.0488,27.551,26.515,27.3,9271,16.653127400967,16.9623167395242,16.3244828989323,16.8077836372186,15058.3982673091,0.0,1.0
2025-04-17,27.6228,27.9485,27.0,27.25,8868,17.0065218261598,17.2070454573188,16.6230827181283,16.7770001507035,14403.8265380755,0.0,1.0
2025-04-21,27.176,27.7,26.52,27.6479,7089,16.9970121915055,17.3247438072087,16.5867222298619,17.2921582782428,11334.384056998,0.431354,1.0
2025-04-22,30.02,30.48,27.8,27.8,13130,18.7757692813143,19.0634726080766,17.3872880086788,17.3872880086788,20993.1531483118,0.0,1.0
2025-04-23,30.86,32.01,30.74,31.739,8134,19.3011405736628,20.0203988905686,19.2260875318988,19.8509041045847,13005.2024149558,0.0,1.0
2025-04-24,32.59,32.59,30.67,30.68,6584,20.383155259095,20.383155259095,19.1823065908697,19.1885610110167,10526.9550897552,0.0,1.0
2025-04-25,33.68,33.919,32.6548,32.99,20212,21.0648870551187,21.2143676966322,20.4236839016476,20.6333320649753,32316.3451206154,0.0,1.0
2025-04-28,32.45,32.99,31.3292,32.9396,22153,20.5232336308015,20.8647604770459,19.8143756877074,20.8328846380631,35026.8804093873,0.363967,1.0
2025-04-29,32.592,32.75,32.08,32.08,8130,20.6130425422213,20.712970767604,20.2892244954117,20.2892244954117,12854.6263588823,0.0,1.0
2025-04-30,31.8829,31.8829,30.71,31.46,8750,20.1645671965325,20.1645671965325,19.4227582373471,19.8971010793533,13834.9299680468,0.0,1.0
2025-05-01,31.7551,32.95,31.7551,32.9,7321,20.0837391762547,20.8394621921389,20.0837391762547,20.8078393360052,11575.488262408,0.0,1.0
2025-05-02,32.25,33.02,31.99,32.38,36925,20.3967422062665,20.8837341907262,20.232303354371,20.4789616322142,58383.4044651572,0.0,1.0
2025-05-05,30.8052,31.52,30.65,31.25,23573,19.8097751945971,20.2694387354635,19.7099713591991,20.0958109290366,36657.2044592437,0.516726,1.0
2025-05-06,30.469,30.6165,29.77,29.9,11147,19.5935764222981,19.6884286498832,19.1440733234374,19.2276718969022,17334.1474613834,0.0,1.0
2025-05-07,30.2022,30.93,29.8,30.93,19912,19.4220064269104,19.8900298251233,19.1633653019293,19.8900298251233,30964.1647305163,0.0,1.0
2025-05-08,32.0783,32.72,31.5794,31.94,15494,20.6284624551973,21.0411178751385,20.3076368528774,20.5395264343497,24093.9518046715,0.0,1.0
2025-05-09,30.75,33.1252,30.6072,31.72,28443,19.774277954172,21.3016881979688,19.6824481365507,20.3980519254093,44230.3001923502,0.0,1.0
2025-05-12,31.6633,32.7201,31.5219,32.14,19058,20.5969541528584,21.2844018019898,20.5049735533247,20.9070471641575,29297.4954899463,0.366003,1.0
2025-05-13,40.93,41.33,36.5,36.5,34812,26.6249359187607,26.885135634556,23.743224066327,23.743224066327,53515.8155628088,0.0,1.0
2025-05-14,42.0235,42.17,40.585,40.875,32760,27.3362568918162,27.4315550377263,26.4005136638872,26.5891584578388,50361.3155761697,0.0,1.0
2025-05-15,38.4293,40.93,38.08,40.84,32453,24.998232345537,26.6249359187607,24.7710129437187,26.5663909827067,49889.3704027299,0.0,1.0
2025-05-16,42.55,43.16,39.78,39.78,30689,27.6787447677319,28.0755493343198,25.876861735849,25.876861735849,47177.6072563208,0.0,1.0
2025-05-19,41.64,42.21,41.18,41.18,17655,27.3051584722837,27.6789322554057,27.0035164718694,27.0035164718694,26923.6379179496,0.335693,1.0
2025-05-20,41.25,41.9946,40.39,41.67,15135,27.0494185154107,27.5376851099943,26.4854791233318,27.3248307766585,23080.6717580384,0.0,1.0
2025-05-21,40.8,42.75,40.71,41.18,14081,26.754333949788,28.0330337341529,26.6953170366635,27.0035164718694,21473.3359117898,0.0,1.0
2025-05-22,43.39,44.35,41.55,41.82,13125,28.4527095608162,29.0822233008112,27.2461415591591,27.4231922985327,20015.4487495378,0.0,1.0
2025-05-23,41.6334,42.1,41.185,41.61,26669,27.3008305653212,27.6068004726979,27.0067951892652,27.2854861679088,40669.8668724893,0.0,1.0
2025-05-27,41.515,42.15,41.28,42.15,22841,27.6521726755081,28.0751313566823,27.4956446596405,28.0751313566823,34291.8484607856,0.654192,1.0
2025-05-28,39.17,41.44,39.17,41.44,22789,26.0902229001482,27.6022169257631,26.0902229001482,27.6022169257631,34213.7793692414,0.0,1.0
2025-05-29,38.1995,40.09,37.9204,40.09,20045,25.443795498448,26.7030134303533,25.2578935017304,26.7030134303533,30094.1334616019,0.0,1.0
2025-05-30,37.73,38.33,37.33,37.85,47687,25.1310725050444,25.5307185030043,24.8646418397378,25.2110017046364,71593.8609320733,0.0,1.0
2025-06-02,37.26,37.48,36.78,37.47,25480,25.1529158231396,25.301430087259,24.8288847014244,25.29467943889,37744.5226102417,0.502794,1.0
2025-06-03,39.49,39.69,37.31,37.62,22872,26.6583104094413,26.7933233768226,25.1866690649849,25.395939164426,33881.1899977021,0.0,1.0
2025-06-04,38.76,39.7,38.64,39.23,27846,26.1655130784995,26.8000740251917,26.0845052980707,26.4827935518456,41249.3711383356,0.0,1.0
2025-06-05,36.79,40.33,36.59,39.72,34359,24.8356353497935,27.2253648724428,24.7006223824122,26.8135753219298,50897.3332953413,0.0,1.0
2025-06-06,38.07,38.7,37.8829,37.97,23740,25.6997183410339,26.1250091882851,25.5734137100487,25.6322118573433,35166.9924162928,0.0,1.0
2025-06-09,38.73,38.861,37.9001,38.66,20728,26.3627805251403,26.4519497543888,25.7978832476342,26.3151328453892,30451.8500707629,0.32222,1.0
2025-06-10,38.41,39.62,38.0,39.15,15903,26.1449625605639,26.9685867391185,25.8658832934504,26.6486666036469,23363.3621996981,0.0,1.0
2025-06-11,37.57,39.174,37.31,38.85,14447,25.5731904035508,26.6650029509901,25.3962133073324,26.4444622618565,21224.3283467923,0.0,1.0
2025-06-12,35.85,36.94,35.5842,36.93,23074,24.4024188439525,25.144361285791,24.2214937971262,25.1375544743979,33898.3977485904,0.0,1.0
2025-06-13,36.14,36.14,34.78,35.29,69128,24.5998163743499,24.5998163743499,23.6740900249001,24.0212374059438,101557.096279993,0.0,1.0
2025-06-16,39.04,39.24,36.3,36.65,31289,26.8832640389882,27.0209856785322,24.9964775772355,25.2374904464375,45438.0300780609,0.454651,1.0
2025-06-17,37.7,38.6,36.8,38.2,37275,25.9605290540434,26.5802764319914,25.3407816760955,26.3048331529034,54130.9268803644,0.0,1.0
2025-06-18,44.94,45.585,37.49,37.49,79694,30.9460524055361,31.3902046930655,25.8159213325223,25.8159213325223,115731.99428045,0.0,1.0
2025-06-20,47.26,47.45,45.6,46.25,43416,32.5436234242465,32.6744589818133,31.4005338160313,31.8481291445493,63048.915397395,0.0,1.0
2025-06-23,46.7014,47.91,44.6295,45.79,37118,32.3972501113064,33.2356685845111,30.9599513899486,31.7650023895797,53506.4722852831,0.346036,1.0
2025-06-24,53.34,54.08,47.86,47.86,79289,37.0025164328496,37.5158621801369,33.2009830610458,33.2009830610458,114296.963226139,0.0,1.0
2025-06-25,55.37,57.75,53.34,56.42,78960,38.4107486855433,40.0617796024946,37.0025164328496,39.139144678316,113822.701967939,0.0,1.0
2025-06-26,59.0,60.0001,55.08,55.08,72563,40.9289176891287,41.6226975294829,38.2095726494442,38.2095726494442,104601.275619295,0.0,1.0
2025-06-27,54.82,58.26,53.85,58.09,127329,38.0292079274243,40.4155719418413,37.3563087721963,40.2976411620591,183547.756064789,0.0,1.0
2025-06-30,53.69,55.49,53.32,55.09,92425,37.7782768953351,39.044823708738,37.5179311614689,38.7633688613151,131353.218246244,0.768277,1.0
2025-07-01,50.73,54.06,50.69,51.79,54333,35.6955110244058,38.0386226292012,35.6673655396635,36.4413663700764,77217.3590151279,0.0,1.0
2025-07-02,54.41,54.8207,51.8,51.93,46216,38.2848956206963,38.5738793852877,36.448402741262,36.5398755666744,65681.5832779921,0.0,1.0
2025-07-03,54.41,54.8087,53.31,53.6,64239,38.2848956206963,38.565435739865,37.5108947902834,37.7149495546649,91295.638484398,0.0,1.0
2025-07-07,54.02,55.0682,52.7401,53.38,78812,38.6281980599289,39.3777366975894,37.7129772028963,38.1705518778046,110215.450210618,0.877897,1.0
2025-07-08,53.6,55.969,52.54,54.8,64288,38.3278677529099,40.0218736989293,37.5698912637665,39.1859543443929,89904.2133576133,0.0,1.0
2025-07-09,56.96,56.96,53.42,54.26,81882,40.7305102090624,40.7305102090624,38.1991547641874,38.7998153782256,114508.72321659,0.0,1.0
2025-07-10,59.7,59.7,56.49,56.76,68173,42.6898079262821,42.6898079262821,40.3944262940649,40.5874957771486,95337.2314775475,0.0,1.0
2025-07-11,59.23,60.74,57.765,59.95,103041,42.3537240112845,43.4334829722341,41.3061432975157,42.8685759661744,144098.74391149,0.0,1.0
2025-07-14,59.67,60.5,58.91,59.71,75052,43.2397556227636,43.8412135943891,42.689023022239,43.268741549107,103570.262493398,0.79908,1.0
2025-07-15,58.7,60.82,56.27,59.37,43302,42.5368469089362,44.0731010051363,40.7759518835748,43.0223611751881,59755.8959986291,0.0,1.0
2025-07-16,60.4,61.82,59.51,59.62,54508,43.7687487785306,44.7977491637212,43.12381191739,43.2035232148343,75219.9524062001,0.0,1.0
2025-07-17,62.88,63.67,60.0,60.79,70253,45.5658762118212,46.1383482571034,43.4788895150966,44.0513615603787,96947.7382474643,0.0,1.0
2025-07-18,64.52,68.77,62.0,64.49,108983,46.7542991919006,49.8340538658866,44.9281858322665,46.732559747143,150394.365470846,0.0,1.0
2025-07-21,62.46,66.38,62.18,64.72,133630,45.9468382417525,48.8304694602551,45.7408645832881,47.6093399136443,181656.238370182,0.94572,1.0
2025-07-22,60.47,63.49,59.0825,63.49,134813,44.4829540262372,46.7045270568182,43.4622809865249,46.7045270568182,183264.405173983,0.0,1.0
2025-07-23,59.46,59.96,57.5,59.96,65596,43.7399776153475,44.1077877197483,42.2981620060962,44.1077877197483,89171.0140846402,0.0,1.0
2025-07-24,59.27,60.66,58.654,60.52,56875,43.6002097756752,44.6227218659095,43.1470677270534,44.5197350366773,77315.7117212012,0.0,1.0
2025-07-25,58.305,59.187,57.25,58.44,190026,42.8903362741816,43.5391532983446,42.1142569538958,42.9896450023698,258320.798866514,0.0,1.0
2025-07-28,55.17,57.92,54.38,57.92,189393,41.34339170965,43.4041915501709,40.7513801191004,43.4041915501709,252732.332252294,1.032088,1.0
2025-07-29,53.77,56.02,52.701,55.95,132855,40.2942572453848,41.980366205811,39.4931681437424,41.9279094825978,177286.140466535,0.0,1.0
2025-07-30,54.84,56.23,54.0,55.77,79908,41.0960957287875,42.1377363754508,40.4666150502284,41.7930207657637,106631.898779872,0.0,1.0
2025-07-31,54.85,56.36,54.79,55.79,122639,41.1035895463894,42.2351560042754,41.058626640778,41.8080084009675,163653.569535775,0.0,1.0
2025-08-01,43.78,47.6299,43.0001,47.41,265931,32.8079334610926,35.6929782996458,32.2234906263209,35.5281892505802,354867.190699681,0.0,1.0
2025-08-04,43.77,44.4336,42.4747,43.97,137323,33.2354070454662,33.7392913524201,32.2518607181646,33.3872709113354,180850.130758965,0.580435,1.0
2025-08-05,40.35,42.6367,40.2201,41.93,118995,30.6385349391036,32.3748704495186,30.5398993582215,31.8382594794699,156712.723357799,0.0,1.0
2025-08-06,41.21,41.46,39.59,40.35,82069,31.291549562341,31.4813793946774,30.0614522488007,30.6385349391036,108082.326931814,0.0,1.0
2025-08-07,42.52,43.639,41.825,42.55,119653,32.286257883784,33.1359362133219,31.7585309498886,32.3090374636643,157579.288944331,0.0,1.0
2025-08-08,42.395,42.85,40.9,42.47,155685,32.1913429676157,32.5368332624681,31.0561605702437,32.2482919173167,205032.315105332,0.0,1.0
2025-08-11,43.42,45.66,43.4001,43.87,105170,33.2194689327433,34.9332324152247,33.2042439803766,33.5637517752061,137464.009712057,0.32901,1.0
2025-08-12,43.88,44.99,42.66,44.99,72485,33.5714025050386,34.4206335164468,32.6380134654728,34.4206335164468,94742.5952646045,0.0,1.0
2025-08-13,44.77,47.61,43.81,44.67,82160,34.2523174601316,36.4251247325635,33.517847396211,34.1758101618066,107388.447636613,0.0,1.0
2025-08-14,44.32,44.66,42.6523,43.64,100900,33.9080346176689,34.1681594319741,32.6321224035017,33.3877849890584,131882.842825393,0.0,1.0
2025-08-15,43.24,44.06,42.75,44.06,89263,33.0817557957581,33.7091156420237,32.7068700339653,33.7091156420237,116672.529228177,0.0,1.0
2025-08-18,42.64,43.1399,40.4397,41.28,159088,33.4445878326999,33.8366832702601,31.718787490104,32.3778748999496,202828.402428914,1.074245,1.0
2025-08-19,39.67,42.83,39.55,42.59,111751,31.115075031032,33.593613904187,31.0209533016717,33.4053704454664,142476.345166408,0.0,1.0
2025-08-20,40.02,40.17,37.8804,39.86,116002,31.3895967416662,31.5072489033666,29.7114063071718,31.2641011025191,147896.135085983,0.0,1.0
2025-08-21,39.33,39.94,39.1451,39.57,96571,30.8483967978444,31.3268489220927,30.703370899855,31.036640256565,123122.684620855,0.0,1.0
2025-08-22,42.46,42.8,39.037,39.41,130310,33.3034052386594,33.5700834718469,30.6185829086563,30.9111446174179,166138.043853161,0.0,1.0
2025-08-25,39.62,41.1,39.5,40.61,150928,31.5656584955644,32.7447896054441,31.470053270439,32.3544016028488,189439.018382597,0.624469,1.0
2025-08-26,40.06,40.06,38.75,39.37,105637,31.9162109876908,31.9162109876908,30.8725206134054,31.3664809432199,132591.497832625,0.0,1.0
2025-08-27,40.11,40.5137,39.6715,39.83,62488,31.9560464981597,32.2776784096857,31.6066890713474,31.7329676395338,78432.5332654757,0.0,1.0
2025-08-28,39.95,41.12,39.66,40.64,64962,31.8285728646592,32.7607238096317,31.5975269039395,32.3783029091302,81537.8028740211,0.0,1.0
2025-08-29,39.41,39.92,38.8335,39.66,65595,31.398349351595,31.8046715583779,30.9390459158885,31.5975269039395,82332.3201182447,0.0,1.0
2025-09-02,38.59,39.5532,37.37,38.05,105107,31.2029235076264,31.9817433034944,30.21646155688,30.7662928081157,129990.355839851,0.574709,1.0
2025-09-03,38.46,39.25,38.2689,38.89,80981,31.097808709596,31.7365832514728,30.9432899564914,31.4454961184657,100152.692078234,0.0,1.0
2025-09-04,39.13,39.19,38.15,38.42,83999,31.6395542071371,31.688068729305,30.8471503450621,31.0654656948175,103885.182720386,0.0,1.0
2025-09-05,37.96,40.2351,36.91,40.01,167936,30.6935210248639,32.5331108479321,29.8445168869264,32.3511005322657,207693.687369264,0.0,1.0
2025-09-08,37.93,38.55,37.165,37.75,160817,31.003726922482,31.5105107530103,30.3784210670721,30.8565961329738,196743.727786378,0.413645,1.0
2025-09-09,40.46,40.5299,38.22,38.22,210422,33.0717319083476,33.1288676982732,31.2407709722453,31.2407709722453,257430.549557977,0.0,1.0
2025-09-10,39.93,41.7361,39.56,40.95,136414,32.6385134725734,34.1148074666333,32.3360779608065,33.4722546131199,166889.065722224,0.0,1.0
2025-09-11,41.27,41.49,40.0,40.44,252470,33.7338204611345,33.9136469816446,32.6957310018266,33.0553840428466,308872.127662044,0.0,1.0
2025-09-12,41.11,41.88,40.6,41.88,279459,33.6030375371272,34.2324303589124,33.1861669668539,34.2324303589124,341890.50550286,0.0,1.0
2025-09-15,40.69,40.89,39.89,40.14,145723,34.0057263340785,34.1728717080479,33.3371448382008,33.5460765556626,174366.776105524,0.91265,1.0
2025-09-16,40.83,41.5654,39.89,41.41,157630,34.1227280958571,34.7373216359426,33.3371448382008,34.6074496803684,188614.253875598,0.0,1.0
2025-09-17,39.81,40.9425,38.69,40.6,142165,33.270286688613,34.2167473687149,32.3342725943843,33.9305109157922,170109.404315324,0.0,1.0
2025-09-18,43.16,44.42,40.23,40.63,236059,36.0699717026008,37.1229875586082,33.6212919739488,33.9555827218877,282459.507426378,0.0,1.0
2025-09-19,42.95,44.02,42.29,43.19,154589,35.8944690599329,36.7886968106693,35.3428893258338,36.0950435086962,184975.505248842,0.0,1.0
2025-09-22,40.71,41.4305,40.31,41.17,158500,34.5193114174937,35.1302464181398,34.180138620466,34.9093601340756,186925.368294861,0.594537,1.0
2025-09-23,39.13,41.265,38.72,41.16,389180,33.1795788692343,34.9899136733696,32.8319267522809,34.9008808141499,458975.487905324,0.0,1.0
2025-09-24,39.34,40.08,39.225,39.66,185079,33.3576445876739,33.9851142621751,33.2601324085284,33.628982825296,218271.042515107,0.0,1.0
2025-09-25,37.12,38.69,36.65,38.31,200122,31.4752355641701,32.8064887925038,31.0767075276626,32.4842746353275,236011.852075105,0.0,1.0
2025-09-26,38.0,38.16,36.54,37.45,367089,32.2214157176311,32.3570848364421,30.98343500848,31.755053121718,432922.690990486,0.0,1.0
2025-09-29,39.63,39.64,37.1,37.25,529517,34.7394795031603,34.7482454581194,32.5216928984922,32.6531822228796,604060.826763135,1.339653,1.0
2025-09-30,40.06,40.18,39.1,39.1,237042,35.1164155664043,35.2216070259142,34.2748838903247,34.2748838903247,270412.067030118,0.0,1.0
2025-10-01,41.37,41.84,40.51,40.97,327781,36.2647556660545,36.6767555491352,35.5108835395666,35.914117467688,373925.033298737,0.0,1.0
2025-10-02,44.99,45.48,42.49,42.57,358125,39.4380313612713,39.8675631542702,37.2465426214807,37.316670261154,408540.7712775,0.0,1.0
2025-10-03,45.92,46.48,44.6759,45.18,463961,40.2532651724734,40.7441586501865,39.162692716004,39.6045845054954,529276.048258792,0.0,1.0
2025-10-06,46.4,47.21,45.5601,46.82,264576,41.1404008526325,41.8585845744134,40.3957063984057,41.5127924120744,298400.748305165,0.532024,1.0
2025-10-07,44.78,46.565,43.07,46.3,316504,39.7040334090708,41.286697536699,38.1878677742,41.0517361956225,356967.489271808,0.0,1.0
2025-10-08,46.42,46.94,44.905,45.38,173812,41.1581337840345,41.6191900004864,39.8148642303332,40.2360213511307,196033.01457584,0.0,1.0
2025-10-09,46.52,47.18,45.82,46.16,180042,41.2467984410445,41.8319851773104,40.6261458419746,40.9276056758085,203059.489622485,0.0,1.0
2025-10-10,42.19,48.6016,41.44,46.58,444248,37.4076187925122,43.0924419413643,36.7426338649373,41.2999972352505,501042.935236276,0.0,1.0
2025-10-13,42.2,43.33,40.4146,43.33,276030,37.4164852582132,38.418395882426,35.8334664719569,38.418395882426,311319.086215963,0.0,1.0
2025-10-14,38.87,40.445,37.9,38.79,194102,35.4904105009333,36.9284706125611,34.6047480829785,35.417366177803,212585.445857314,1.157686,1.0
2025-10-15,38.15,39.63,37.63,39.46,176926,34.8330115927606,36.1843315706711,34.3582234924137,36.0291123840193,193773.853920883,0.0,1.0
2025-10-16,37.31,38.95,37.09,38.48,179469,34.0660461998925,35.5634548240636,33.8651743112842,35.1343194256731,196559.012182081,0.0,1.0
2025-10-17,38.11,38.11,35.6,35.86,236446,34.7964894311955,34.7964894311955,32.5047237929824,32.7421178431559,258961.671343821,0.0,1.0
2025-10-20,38.17,39.6099,37.81,38.13,165699,35.582503870482,36.9247948666336,35.2469078161625,35.545215420002,177748.335334175,0.800863,1.0
2025-10-21,37.62,38.38,37.2,38.11,124388,35.0697876763828,35.7782682355016,34.6782589463434,35.526571194762,133433.273197468,0.0,1.0
2025-10-22,35.19,37.02,33.9,36.97,207235,32.8045143097265,34.5104609191837,31.6019617817485,34.4638503560838,222304.759069021,0.0,1.0
2025-10-23,35.51,36.19,34.9201,35.55,107625,33.102821913566,33.736725571725,32.5529104901131,33.1401103640459,115451.297776936,0.0,1.0
2025-10-24,39.69,39.988,36.91,37.0,210709,36.9994649887196,37.2772639447952,34.4079176803639,34.4918166939437,226031.382144302,0.0,1.0
2025-10-27,40.15,41.603,39.61,40.41,226097,37.8615357431541,39.231717846138,37.3523145899461,38.1067162984024,239762.977698056,0.464759,1.0
2025-10-28,39.2,40.925,39.2,40.35,129067,36.9656837143622,38.5923623982212,36.9656837143622,38.0501361702682,136868.194812647,0.0,1.0
2025-10-29,38.45,39.8163,37.9,39.65,113083,36.2584321126843,37.5468559305142,35.7397809381206,37.3900346753689,119918.074132029,0.0,1.0
2025-10-30,35.87,37.65,35.72,37.5,149119,33.8254866029125,35.5040304042279,33.684036282577,35.3625800838924,158132.197558377,0.0,1.0
2025-10-31,37.8,40.02,36.82,36.82,294853,35.6454807245635,37.73894546553,34.7213386317045,34.7213386317045,312674.795610755,0.0,1.0
2025-11-03,35.39,36.92,34.8,36.74,249585,33.9865155335868,35.4558393190174,33.4199135509698,35.282977697202,259891.695612958,0.650762,1.0
2025-11-04,32.38,34.61,32.34,34.0,222199,31.0958850798966,33.2374485057202,31.0574713861599,32.6516396762349,231374.781631523,0.0,1.0
2025-11-05,33.95,34.5,32.845,33.38,129709,32.6036225590639,33.1318108479442,31.5424442695863,32.0562274233153,135065.376309719,0.0,1.0
2025-11-06,30.82,33.64,30.71,33.64,202736,29.5977510241635,32.3059164326041,29.4921133663874,32.3059164326041,211108.050571102,0.0,1.0
2025-11-07,32.54,32.73,29.26,30.03,243448,31.2495398548436,31.4320049000931,28.0996169684303,28.8390805728627,253501.266156152,0.0,1.0
2025-11-10,33.11,34.02,32.47,33.86,146890,32.2688837111572,33.1557663501531,31.6451420749403,32.9998309410989,150718.814556278,0.491438,1.0
2025-11-11,31.4,33.0,31.39,32.47,167050,30.6023240268903,32.1616781174324,30.5925780638244,31.6451420749403,171404.302346151,0.0,1.0
2025-11-12,31.42,32.33,31.1478,32.07,151522,30.621815953022,31.5086985920179,30.3565308383686,31.2553035523048,155471.551631809,0.0,1.0
2025-11-13,28.75,31.37,28.5,31.18,196073,28.0196438144298,30.5730861376926,27.7759947377826,30.3879128394407,201183.811876187,0.0,1.0
2025-11-14,28.86,29.8854,26.96,27.02,161776,28.1268494081546,29.1262004609308,26.2751164256357,26.333592204031,165992.830986836,0.0,1.0
2025-11-17,26.11,27.785,25.461,27.23,195795,25.7648460627987,27.417703862691,25.1244253391389,26.8700405319804,198417.931065437,0.326429,1.0
2025-11-18,25.86,26.94,25.79,25.79,129608,25.5181508687849,26.5838741069244,25.449076214461,25.449076214461,131344.269309887,0.0,1.0
2025-11-19,25.35,25.981,24.145,25.85,157393,25.0148926729968,25.6375513426876,23.8258218378504,25.5082830610244,159501.485861143,0.0,1.0
2025-11-20,22.99,26.025,22.83,25.76,212426,22.6860900415068,25.680969696834,22.5282051173379,25.4194727911794,215271.725143679,0.0,1.0
2025-11-21,23.35,23.915,22.24,23.67,332508,23.0413311208866,23.5988622593577,21.9460044594654,23.3571009692242,336962.381177796,0.0,1.0
2025-11-24,24.68,24.94,23.3479,23.51,80837,24.68,24.94,23.3479,23.51,80837,0.330621,1.0
2025-11-25,24.59,24.59,23.0,23.87,63679,24.59,24.59,23.0,23.87,63679,0.0,1.0
2025-11-26,25.76,25.9352,24.57,24.71,88784,25.76,25.9352,24.57,24.71,88784,0.0,1.0