date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-30,50.002,50.65,50.002,50.65,580,25.3111476075615,25.6391669597814,25.3111476075615,25.6391669597814,1145.78605639106,0.0,1.0
2025-01-31,50.592,51.439,50.592,50.92,4318,25.6098072029469,26.0385608932713,25.6098072029469,25.775841689873,8530.17964051141,0.0,1.0
2025-02-03,51.1169,51.25,47.5,47.5,7443,25.8755130022991,25.9428885822072,24.0446284420457,24.0446284420457,14703.5958926184,0.0,1.0
2025-02-04,51.7,51.98,51.465,51.465,11640,26.1706797990266,26.3124165561586,26.0517221635765,26.0517221635765,22994.7408558483,0.0,1.0
2025-02-05,51.7656,52.05,51.41,51.835,1986,26.2038866964118,26.3478507454417,26.0238810148541,26.2390171640724,3923.32949653906,0.0,1.0
2025-02-06,52.9128,52.9128,51.85,51.85,2943,26.78460243849,26.78460243849,26.2466102046331,26.2466102046331,5813.87648958432,0.0,1.0
2025-02-07,53.5074,53.5074,52.45,52.45,2738,27.085590566314,27.085590566314,26.5503318270589,26.5503318270589,5408.9003834461,0.0,1.0
2025-02-10,54.1412,54.26,52.44,52.44,2321,27.4064218401365,27.4665587213768,26.5452698000185,26.5452698000185,4585.11971876494,0.0,1.0
2025-02-11,54.6004,54.6004,54.0,54.0,493,27.6388701218331,27.6388701218331,27.3349460183256,27.3349460183256,973.918147932406,0.0,1.0
2025-02-12,53.9762,54.222,53.4,53.43,1871,27.3228983939694,27.4473230186232,27.0312243958998,27.0464104770211,3696.14777846153,0.0,1.0
2025-02-13,54.8775,54.8775,53.87,54.03,2563,27.7791388911234,27.7791388911234,27.2691396668,27.3501320994469,5063.18907332811,0.0,1.0
2025-02-14,56.8954,56.8954,55.12,55.12,3877,28.8006053276119,28.8006053276119,27.9018930468539,27.9018930468539,7658.98713901408,0.0,1.0
2025-02-18,56.9526,58.1699,56.7801,57.58,3001,28.8295601222832,29.4457606739148,28.7422401558358,29.1471516987998,5928.45509522343,0.0,1.0
2025-02-19,56.6,58.0758,56.6,57.63,8864,28.6510730488376,29.3981269994644,28.6510730488376,29.172461834002,17510.7717307766,0.0,1.0
2025-02-20,51.2751,56.15,48.5101,56.15,61451,25.9555942700787,28.4232818320182,24.5559437933996,28.4232818320182,121396.032674633,0.0,1.0
2025-02-21,46.5581,48.64,46.5581,48.64,3046,23.5678361151075,24.6216995246548,23.5678361151075,24.6216995246548,6017.35228925378,0.0,1.0
2025-02-24,44.9637,46.4487,43.6,46.03,6929,22.7607465237813,23.5124575392852,22.0704378962777,23.3005104671024,13688.1923874719,0.0,1.0
2025-02-25,45.9323,45.9323,44.51,45.5,7510,23.2510544629174,23.2510544629174,22.5310823569569,23.0322230339596,14835.9539370636,0.0,1.0
2025-02-26,48.2184,48.6,47.31,47.31,4261,24.4082844646302,24.6014514164931,23.9484499282775,23.9484499282775,8417.576528073,0.0,1.0
2025-02-27,46.4538,48.76,46.45,48.58,33942,23.5150391730758,24.68244384914,23.5131156028005,24.5913273624122,67052.1902172856,0.0,1.0
2025-02-28,48.481,48.481,46.4616,46.4616,2643,24.541213294712,24.541213294712,23.5189875541674,23.5189875541674,5221.22852938204,0.0,1.0
2025-03-03,45.6897,48.9,45.5,48.87,9590,23.1282496869165,24.753312227706,23.0322230339596,24.7381261465847,18944.9797944661,0.0,1.0
2025-03-04,44.9065,46.18,41.0683,44.12,17402,22.73179172911,23.3764408727089,20.7888845104519,22.3336633023801,34377.5326781333,0.0,1.0
2025-03-05,45.52,46.0,43.2917,46.0,224639,23.0423470880404,23.2853243859811,21.9143756026213,23.2853243859811,443772.817106264,0.0,1.0
2025-03-06,36.1273,40.49,36.1273,39.64,76005,20.2694699158333,22.7171927293789,20.2694699158333,22.2402943885547,135467.55035538,3.9149,1.0
2025-03-07,35.4704,35.865,32.5398,34.34,86807,19.9009116569069,20.1223046984237,18.2566783891194,19.2666929692979,154720.500542062,0.0,1.0
2025-03-10,32.106,34.17,31.25,33.38,47395,18.0132919182376,19.1713133011331,17.533027236184,18.7280783726023,84474.5023234419,0.0,1.0
2025-03-11,32.37,32.9,31.5899,32.19,16475,18.1614109323289,18.4587710742545,17.7237304668266,18.0604206954484,29364.2246181813,0.0,1.0
2025-03-12,33.653,35.11,33.3,34.0,23712,18.8812468985376,19.6987067603975,18.6831938228777,19.0759336329682,42263.0952440861,0.0,1.0
2025-03-13,31.217,33.6,30.81,33.6,14060,17.5145123594226,18.8515108843451,17.2861622126986,18.8515108843451,25059.8481415254,0.0,1.0
2025-03-14,34.14,34.15,32.47,32.88,23343,19.1544815949863,19.1600921637019,18.2175166194847,18.4475499368234,41605.4079066591,0.0,1.0
2025-03-17,34.5855,35.0,33.71,34.0,29350,19.4044324312654,19.6369905045261,18.9132271402164,19.0759336329682,52311.9874078071,0.0,1.0
2025-03-18,31.996,34.27,31.8784,34.27,22003,17.9515756623662,19.2274189882889,17.885595374271,19.2274189882889,39217.0582260301,0.0,1.0
2025-03-19,33.5025,33.6,31.41,32.0,15566,18.7968078393682,18.8515108843451,17.6227963356333,17.9538198898524,27744.0680064711,0.0,1.0
2025-03-20,34.73,35.6554,33.84,34.29,48716,19.4855051492055,20.0047071781452,18.986164533519,19.23864012572,86828.9873444202,0.0,1.0
2025-03-21,35.3627,35.7399,33.04,33.5,22382,19.8404858318402,20.0521164837918,18.5373190362726,18.7954051971893,39892.5690685362,0.0,1.0
2025-03-24,38.75,39.23,36.67,36.83,787500,21.7409537728682,22.010261071216,20.5739554800278,20.663724579477,1403601.02499653,0.0,1.0
2025-03-25,39.42,39.7228,38.61,39.59,34542,22.116861876812,22.2867498975197,21.6624058108501,22.2122415449768,61565.9512449907,0.0,1.0
2025-03-26,37.33,39.42,36.78,39.42,24949,20.944253015256,22.116861876812,20.6356717358992,22.116861876812,44467.862822398,0.0,1.0
2025-03-27,37.41,38.2487,35.94,37.32,39489,20.9891375649806,21.4596959631562,20.1643839637905,20.9386424465404,70383.2392077309,0.0,1.0
2025-03-28,37.3,37.4118,36.06,37.3,61653,20.9274213091093,20.9901474673494,20.2317107883775,20.9274213091093,109887.255865538,0.0,1.0
2025-03-31,37.98,38.409,35.7826,36.4,79039,21.3089399817686,21.549633379667,20.0760736122073,20.4224701247072,140875.201796446,0.0,1.0
2025-04-01,38.44,38.5,37.17,38.5,66395,21.5670261426853,21.6006895549787,20.8544839158067,21.6006895549787,118339.161974152,0.0,1.0
2025-04-02,40.05,40.2445,37.7304,38.4,299838,22.4703277058934,22.5794532674115,21.1689001866278,21.5445838678229,534416.411597347,0.0,1.0
2025-04-03,30.46,34.51,29.625,33.21,116244,18.7552335251857,21.2489530188496,18.2410962962452,20.4484998480439,188789.557605092,2.9684,1.0
2025-04-04,27.34,28.8,26.19,27.64,96288,16.8341459152521,17.7331163993877,16.1260527256932,17.0188658777457,156379.416767137,0.0,1.0
2025-04-07,28.25,30.5499,24.83,24.83,159380,17.3944631348161,18.810587940613,15.2886555623888,15.2886555623888,258845.87325883,0.0,1.0
2025-04-08,29.61,32.27,28.8779,30.22,78037,18.2318602981205,19.8697106322306,17.7810820163152,18.6074575551908,126738.332359765,0.0,1.0
2025-04-09,34.48,34.755,27.68,27.68,46641,21.2304810226003,21.3998076548861,17.0434952060782,17.0434952060782,75748.7161166088,0.0,1.0
2025-04-10,33.64,33.82,31.4142,33.82,22004,20.7132651276181,20.8240971051143,19.3427661525571,20.8240971051143,35736.2567146902,0.0,1.0
2025-04-11,34.59,34.59,32.6213,33.67,21278,21.2982116755146,21.2982116755146,20.0860177083106,20.7317371238675,34557.1746216677,0.0,1.0
2025-04-14,34.6,35.72,33.5901,35.72,32442,21.3043690075977,21.9939902009072,20.6825400405234,21.9939902009072,52688.4039419186,0.0,1.0
2025-04-15,35.9,36.28,35.19,35.41,41497,22.1048221784034,22.338800797562,21.6676516005018,21.8031129063305,67394.44850434,0.0,1.0
2025-04-16,35.47,35.8054,34.3505,35.7,31802,21.8400568988292,22.0465738168971,21.1507435721239,21.981675536741,51648.9927304388,0.0,1.0
2025-04-17,36.1342,36.61,35.54,35.92,21489,22.2490268957901,22.541992756305,21.8831582234111,22.1171368425697,34899.8555054525,0.0,1.0
2025-04-21,33.89,36.46,33.685,36.46,69667,20.8671984296961,22.4496327750582,20.7409731219922,22.4496327750582,113144.782609631,0.0,1.0
2025-04-22,36.49,37.3,35.18,35.18,14758,22.4681047713075,22.9668486700403,21.6614942684187,21.6614942684187,23968.1729047172,0.0,1.0
2025-04-23,37.6678,38.09,36.83,37.51,34402,23.1933153440575,23.4532779046068,22.6774540621336,23.0961526437858,55871.6007770755,0.0,1.0
2025-04-24,39.25,39.25,37.65,38.48,45422,24.1675284262489,24.1675284262489,23.1823552929495,23.6934138558486,73768.9625747433,0.0,1.0
2025-04-25,39.35,39.47,39.02,39.3,223773,24.2291017470801,24.3029897320775,24.0259097883371,24.1983150866645,363425.25785386,0.0,1.0
2025-04-28,39.77,40.1712,39.13,39.72,193161,24.4877096945711,24.7347418577459,24.0936404412514,24.4569230341555,313708.920344768,0.0,1.0
2025-04-29,40.29,40.3496,39.28,39.95,201106,24.8078909628934,24.8445886621088,24.1860004224982,24.5985416720673,326612.236087278,0.0,1.0
2025-04-30,40.47,40.4897,38.3498,39.4,231369,24.9187229403896,24.9308528845933,23.6132453921263,24.2598884074957,375761.769670111,0.0,1.0
2025-05-01,38.41,39.158,37.81,38.49,68838,25.3014627026764,25.7941857982661,24.9062302730589,25.3541603599587,104502.558254085,2.6816,1.0
2025-05-02,38.76,39.0599,38.41,38.7,201490,25.5320149532865,25.7295652960237,25.3014627026764,25.4924917103248,305880.770252123,0.0,1.0
2025-05-05,39.155,39.425,38.33,38.7,270026,25.792209636118,25.9700642294459,25.248765045394,25.4924917103248,409924.864102932,0.0,1.0
2025-05-06,39.15,39.45,38.52,38.53,48476,25.7889160325379,25.9865322473466,25.3739219814396,25.3805091885999,73591.1271960985,0.0,1.0
2025-05-07,39.2,39.7,38.97,39.18,58937,25.8218520683393,26.1512124263539,25.6703463036526,25.8086776540187,89471.9090592554,0.0,1.0
2025-05-08,43.3899,44.15,41.44,41.66,75086,28.5818259964295,29.0825196126832,27.2973864722444,27.4423050297708,113987.609882133,0.0,1.0
2025-05-09,41.26,43.63,41.26,43.12,38714,27.1788167433592,28.7399848403481,27.1788167433592,28.4040372751733,58771.4930742998,0.0,1.0
2025-05-12,42.83,42.92,41.62,42.91,23935,28.2130082675248,28.2722931319675,27.4159562011297,28.2657059248072,36335.5811007224,0.0,1.0
2025-05-13,44.1,44.87,42.83,42.83,30733,29.0495835768817,29.5567985282241,28.2130082675248,28.2130082675248,46655.5844565909,0.0,1.0
2025-05-14,45.61,46.3001,44.85,44.85,17960,30.0442518580856,30.4988350242173,29.5436241139035,29.5436241139035,27264.9691484844,0.0,1.0
2025-05-15,44.76,47.96,44.2171,47.96,25178,29.4843392494609,31.5922455407539,29.1267197727288,31.5922455407539,38222.572005598,0.0,1.0
2025-05-16,45.2284,45.8699,44.4677,45.74,16188,29.7928840328489,30.2154533721816,29.2917951841656,30.1298855511694,24574.90649085,0.0,1.0
2025-05-19,45.85,45.975,44.51,45.23,130808,30.2023448299326,30.2846849194362,29.3196590704537,29.7939379859946,198578.846568761,0.0,1.0
2025-05-20,45.86,45.92,44.73,45.64,17416,30.2089320370929,30.2484552800546,29.4645776279801,30.0640134795665,26439.1259849668,0.0,1.0
2025-05-21,44.52,45.25,44.32,44.51,24833,29.326246277614,29.8071124003152,29.1945021344081,29.3196590704537,37698.8295581466,0.0,1.0
2025-05-22,46.04,46.04,44.5636,44.5636,29084,30.3275017659781,30.3275017659781,29.3549665008328,29.3549665008328,44152.2473671782,0.0,1.0
2025-05-23,46.38,46.64,45.25,45.4,55702,30.551466809428,30.7227341955956,29.8071124003152,29.9059205077195,84560.8748056169,0.0,1.0
2025-05-27,47.46,47.46,46.5,47.37,152148,31.2628851827394,31.2628851827394,30.6305132953515,31.2036003182968,230974.973608219,0.0,1.0
2025-05-28,48.16,48.3199,47.56,47.92,577847,31.7239896839597,31.8293191264528,31.3287572543423,31.5658967121128,877226.092847678,0.0,1.0
2025-05-29,43.22,43.8251,43.0,43.73,117178,31.4775622640933,31.9182627019925,31.3173340434061,31.8490004120499,160890.259465138,4.5659,1.0
2025-05-30,43.75,44.0,42.98,42.98,141832,31.8635666139306,32.0456441374388,31.3027678415254,31.3027678415254,194741.225148573,0.0,1.0
2025-06-02,44.23,44.5977,42.9754,43.63,148400,32.2131554590663,32.4809550806421,31.2994176150929,31.7761694026467,203759.361865081,0.0,1.0
2025-06-03,45.18,45.44,44.61,44.76,123721,32.9050500483974,33.0944106728459,32.4899132947987,32.5991598089036,169874.070143596,0.0,1.0
2025-06-04,45.95,46.0,44.88,45.05,88902,33.4658488208025,33.5022643255042,32.6865570201876,32.8103697361731,122066.137389013,0.0,1.0
2025-06-05,45.63,46.3,45.28,46.05,54313,33.2327895907121,33.720757353714,32.9778810578006,33.5386798302058,74574.0041844888,0.0,1.0
2025-06-06,45.45,46.55,45.31,46.49,46648,33.1016937737862,33.9028348772222,32.9997303606216,33.8591362715802,64049.6409183443,0.0,1.0
2025-06-09,45.43,45.88,44.2,45.0,60635,33.0871275719055,33.4148671142203,32.1913061562453,32.7739542314715,83254.3726865849,0.0,1.0
2025-06-10,45.3,46.5,44.6,46.5,33863,32.9924472596813,33.8664193725205,32.4826301938584,33.8664193725205,46495.3050595501,0.0,1.0
2025-06-11,45.77,45.915,44.92,45.73,36223,33.3347530038767,33.4403579675114,32.7156894239489,33.3056206001154,49735.6830514745,0.0,1.0
2025-06-12,43.21,45.45,43.09,45.38,79566,31.470279163153,33.1016937737862,31.382881951869,33.0507120672039,109247.421739602,0.0,1.0
2025-06-13,40.49,42.28,40.23,41.52,111523,29.489275707384,30.7929507757025,29.2999150829355,30.2394351042377,153125.709658217,0.0,1.0
2025-06-16,39.56,41.58,38.86,41.58,100415,28.8119473199336,30.2831337098796,28.3021302541107,30.2831337098796,137873.96443182,0.0,1.0
2025-06-17,40.2,40.27,39.39,39.54,41071,29.2780657801145,29.3290474866968,28.688134603948,28.7973811180529,56392.1883501398,0.0,1.0
2025-06-18,41.74,41.74,39.8,39.9,51690,30.3996633249249,30.3996633249249,28.9867417425014,29.0595727519047,70972.5162722778,0.0,1.0
2025-06-20,42.7,43.0199,41.68,42.23,111618,31.0988410151963,31.3318274142773,30.3559647192829,30.7565352710009,153256.148602807,0.0,1.0
2025-06-23,42.8,43.305,41.81,42.67,295405,31.1716720245995,31.5394686220861,30.4506450315072,31.0769917123753,405603.33080697,0.0,1.0
2025-06-24,43.51,44.5,43.13,44.5,224945,31.6887721913628,32.4097991844551,31.4120143556303,32.4097991844551,308858.825166716,0.0,1.0
2025-06-25,42.65,43.59,42.0126,43.51,299095,31.0624255104946,31.7470369988854,30.5982006565582,31.6887721913628,410669.854023157,0.0,1.0
2025-06-26,39.55,40.9797,39.51,40.71,133616,30.0489091836387,31.1351525580976,30.0185183778904,30.9302425503396,175863.714975629,1.7084,1.0
2025-06-27,40.78,41.2,39.58,39.58,142890,30.9834264603992,31.3025299207564,30.07170228795,30.07170228795,188070.038265384,0.0,1.0
2025-06-30,42.48,42.67,41.1,41.1,204251,32.2750357047022,32.4193920320067,31.2265529063856,31.2265529063856,268832.622197096,0.0,1.0
2025-07-01,42.65,43.23,42.14,42.22,121913,32.4041966291325,32.844863312483,32.0167138558416,32.0774954673382,160460.372139743,0.0,1.0
2025-07-02,43.17,43.67,42.61,42.61,81439,32.7992771038605,33.1791621757144,32.3738058233842,32.3738058233842,107188.997454648,0.0,1.0
2025-07-03,43.64,43.8,42.85,42.85,49648,33.1563690714031,33.2779322943964,32.5561506578741,32.5561506578741,65346.0792203781,0.0,1.0
2025-07-07,44.65,44.75,43.5448,43.67,66193,33.9237369165479,33.9997139309187,33.0840389537222,33.1791621757144,87122.4021478102,0.0,1.0
2025-07-08,43.49,45.25,43.01,44.74,49101,33.042403549847,34.3795990027725,32.6777138808673,33.9921162294816,64626.1246334148,0.0,1.0
2025-07-09,44.1,44.255,43.11,43.71,18253,33.5058633375087,33.6236277097834,32.7536908952381,33.2095529814627,24024.371253818,0.0,1.0
2025-07-10,43.33,44.65,43.33,44.18,28511,32.9208403268538,33.9237369165479,32.9208403268538,33.5666449490053,37525.8230875805,0.0,1.0
2025-07-11,43.11,44.17,43.05,43.07,35022,32.7536908952381,33.5590472475682,32.7081046866156,32.7233000894898,46095.520191268,0.0,1.0
2025-07-14,43.59,44.47,43.27,43.31,45652,33.1183805642178,33.7869782906805,32.8752541182313,32.9056449239796,60086.5937916672,0.0,1.0
2025-07-15,43.99,43.99,42.72,43.59,36898,33.4222886217008,33.4222886217008,32.4573805391921,33.1183805642178,48564.6880251674,0.0,1.0
2025-07-16,44.53,44.85,43.84,43.84,46738,33.832564499303,34.0756909452894,33.3083231001447,33.3083231001447,61515.9734652357,0.0,1.0
2025-07-17,43.95,45.017,43.6401,44.53,37776,33.3918978159525,34.2025725592886,33.1564450484175,33.832564499303,49720.3006894336,0.0,1.0
2025-07-18,43.82,44.3817,42.75,44.02,74070,33.2931276972705,33.7198905869911,32.4801736435033,33.4450817260121,97490.0114375886,0.0,1.0
2025-07-21,43.46,44.2,43.14,44.2,108828,33.0196104455358,33.5818403518794,32.7764839995493,33.5818403518794,143238.05811705,0.0,1.0
2025-07-22,43.46,43.69,42.124147,43.46,51756,33.0196104455358,33.1943575785885,32.0046692197534,33.0196104455358,68120.6025646527,0.0,1.0
2025-07-23,43.37,43.6,42.38,42.79,95901,32.9512311326021,33.1259782656548,32.1990586903315,32.5105644492516,126223.701726423,0.0,1.0
2025-07-24,39.79,41.33,39.75,41.08,59162,31.7867314333413,33.0169793953254,31.7547769408222,32.8172638170812,74057.8182735333,2.0473,1.0
2025-07-25,40.7,41.05,40.01,40.4,267133,32.5136961381501,32.7932979476919,31.9624811421962,32.2740374442571,334391.791502379,0.0,1.0
2025-07-28,40.72,41.17,40.44,40.44,60239,32.5296733844096,32.8891614252491,32.3059919367761,32.3059919367761,75405.9855140018,0.0,1.0
2025-07-29,40.7259,41.5,39.9,40.88,30127,32.5343866720562,33.1527859885314,31.8746062877687,32.6574913544859,37712.3811082576,0.0,1.0
2025-07-30,40.59,41.26,40.0201,40.8,95154,32.4258212837226,32.961059033417,31.9705496515572,32.5935823694477,119111.890064565,0.0,1.0
2025-07-31,45.74,47.18,43.48,43.48,248841,36.5399621955524,37.6903239262388,34.7345333682252,34.7345333682252,311494.228677265,0.0,1.0
2025-08-01,43.82,45.16,43.26,44.81,45501,35.0061465546372,36.076622054026,34.5587836593703,35.7970202444841,56957.2494044158,0.0,1.0
2025-08-04,42.87,44.0,42.05,43.69,44790,34.2472273573094,35.149941770973,33.5921602606686,34.9022944539503,56067.2337052763,0.0,1.0
2025-08-05,41.82,43.785,41.1954,43.09,45663,33.4084219286839,34.9781863736831,32.9094525279987,34.4229770661643,57160.0377915614,0.0,1.0
2025-08-06,42.29,42.4,41.1583,41.83,15354,33.783887215783,33.8717620702104,32.8798147361873,33.4164105518137,19219.8326928067,0.0,1.0
2025-08-07,42.6,43.33,41.99,43.33,10827,34.0315345328057,34.6147040212787,33.54422852189,34.6147040212787,13553.0238742359,0.0,1.0
2025-08-08,41.57,42.28,40.77,42.28,29102,33.2087063504398,33.7758985926532,32.5696165000584,33.7758985926532,36429.3064365026,0.0,1.0
2025-08-11,41.19,41.74,40.6729,41.74,32005,32.9051386715086,33.3445129436458,32.4920469694684,33.3445129436458,40063.2242629464,0.0,1.0
2025-08-12,41.16,42.2157,40.3,41.73,28476,32.8811728021193,33.7245317459288,32.1941512129594,33.336524320516,35645.6920516064,0.0,1.0
2025-08-13,41.9,41.9689,41.01,41.77,18688,33.4723309137221,33.5273725270862,32.7613434551728,33.3684788130351,23393.2677714714,0.0,1.0
2025-08-14,40.91,41.7291,40.88,41.7,12374,32.6814572238752,33.3358053444343,32.6574913544859,33.3125584511267,15489.5277934603,0.0,1.0
2025-08-15,41.82,41.8976,40.765,41.49,15883,33.4084219286839,33.4704136441709,32.5656221884935,33.1447973654016,19882.0244014491,0.0,1.0
2025-08-18,42.65,43.15,42.01,42.15,128928,34.0714776484546,34.4709088049429,33.5602057681495,33.6720464919662,161389.513443935,0.0,1.0
2025-08-19,41.54,42.94,41.2328,42.83,32900,33.1847404810505,34.3031477192178,32.939329978504,34.2152728647904,41183.5675129178,0.0,1.0
2025-08-20,41.0,41.24,38.7,39.64,155147,32.7533548320431,32.9450817871575,30.9159715121967,31.6669020863948,194209.937657345,0.0,1.0
2025-08-21,38.33,38.72,37.64,37.65,54847,32.6648408877652,32.9971990392453,32.0768226197622,32.0853446236463,64359.2759941293,2.5592,1.0
2025-08-22,40.12,40.45,37.95,37.95,104756,34.1902795830196,34.471505711195,32.3410047401694,32.3410047401694,122924.140172498,0.0,1.0
2025-08-25,40.36,40.89,39.68,39.88,55333,34.3948076762381,34.8464738820955,33.8153114121191,33.9857514898012,64929.5643988395,0.0,1.0
2025-08-26,41.27,41.27,40.0802,40.31,29092,35.1703100296914,35.1703100296914,34.1563620075609,34.3521976568176,34137.5108432769,0.0,1.0
2025-08-27,41.0,41.4318,41.0,41.14,19963,34.9402159248206,35.3081960525362,34.9402159248206,35.0595239791981,23425.2416115887,0.0,1.0
2025-08-28,41.68,41.8,41.15,41.15,8449,35.5197121889396,35.6219762355488,35.0680459830822,35.0680459830822,9914.33483826641,0.0,1.0
2025-08-29,41.6,42.0,40.99,42.0,20208,35.4515361578668,35.7924163132309,34.9316939209365,35.7924163132309,23712.7326798068,0.0,1.0
2025-09-02,41.09,41.213,39.965,40.8,25770,35.0169139597776,35.121734607552,34.058188522816,34.7697758471386,30239.3666448248,0.0,1.0
2025-09-03,40.73,41.49,40.42,41.22,15218,34.7101218199499,35.3577941151417,34.4459396995427,35.1277000102709,17857.3023516082,0.0,1.0
2025-09-04,41.35,41.58,40.2598,40.44,21703,35.2384860607642,35.4344921500986,34.3094171973194,34.4629837073109,25467.0149124034,0.0,1.0
2025-09-05,41.35,42.19,40.3,41.05,17640,35.2384860607642,35.9543343870289,34.3436756529335,34.9828259442411,20699.3569117078,0.0,1.0
2025-09-08,41.7,42.065,41.13,41.54,10788,35.5367561967078,35.8478093384776,35.051001975314,35.4004041345622,12658.9944650513,0.0,1.0
2025-09-09,41.7,41.9,41.4,41.7,13760,35.5367561967078,35.7071962743899,35.2810960801847,35.5367561967078,16146.4371374773,0.0,1.0
2025-09-10,41.03,42.3,40.7528,42.29,31124,34.965781936473,36.048076429754,34.7295519888056,36.0395544258699,36521.9265600903,0.0,1.0
2025-09-11,40.2,41.45,40.0,41.45,21490,34.2584556140924,35.3237060996053,34.0880155364104,35.3237060996053,25217.0736979933,0.0,1.0
2025-09-12,40.99,41.62,39.75,40.18,41526,34.9316939209365,35.468580165635,33.8749654393078,34.2414116063242,48727.9759135816,0.0,1.0
2025-09-15,41.29,41.59,40.7359,41.19,76949,35.1873540374596,35.4430141539827,34.7151498022415,35.1021339986186,90294.4906462022,0.0,1.0
2025-09-16,41.23,41.45,40.7,41.45,53551,35.136222014155,35.3237060996053,34.6845558082976,35.3237060996053,62838.5069149017,0.0,1.0
2025-09-17,42.32,42.52,41.3,41.4,131672,36.0651204375222,36.2355605152042,35.1958760413437,35.2810960801847,154508.260956825,0.0,1.0
2025-09-18,40.15,41.85,40.13,41.0,84769,35.8368159534671,37.3541904770261,35.818964488484,36.5955032152466,94971.4772210594,1.9021,1.0
2025-09-19,41.47,41.59,39.84,39.84,112249,37.0150126423482,37.1221214322465,35.5601182462298,35.5601182462298,125758.866408554,0.0,1.0
2025-09-22,41.34,41.55,40.9,41.44,55871,36.8989781199584,37.0864185022804,36.5062458903313,36.9882354448736,62595.422900091,0.0,1.0
2025-09-23,40.33,41.7562,40.33,41.45,23433,35.9974791383145,37.2704671062556,35.9974791383145,36.9971611773651,26253.307526585,0.0,1.0
2025-09-24,40.04,40.6699,39.75,40.29,38729,35.7386328960603,36.3008647857014,35.4797866538061,35.9617762083484,43390.2764134815,0.0,1.0
2025-09-25,39.78,40.4857,38.5,39.33,35534,35.5065638512807,36.1364527932075,34.3640700923657,35.1049058891621,39810.738260132,0.0,1.0
2025-09-26,39.68,39.902,39.0,39.62,16981,35.4173065263655,35.6154577876773,34.8103567169419,35.3637521314163,19024.7691336551,0.0,1.0
2025-09-29,41.79,41.83,39.92,39.92,35167,37.3006360820769,37.336339012043,35.631524106162,35.631524106162,39399.5675238944,0.0,1.0
2025-09-30,40.29,42.0,40.05,41.36,14827,35.9617762083484,37.4880764643989,35.7475586285518,36.9168295849414,16611.5218152467,0.0,1.0
2025-10-01,41.95,42.3353,40.61,41.22,35805,37.4434478019413,37.7873562748397,36.2473996480771,36.7918693300601,40114.3547983347,0.0,1.0
2025-10-02,41.87,42.4,41.69,42.4,14399,37.3720419420091,37.8451057640599,37.2113787571617,37.8451057640599,16132.0093490077,0.0,1.0
2025-10-03,40.3408,42.18,40.02,42.18,34704,36.0071189294053,37.6487396492464,35.7207814310773,37.6487396492464,38880.8425896218,0.0,1.0
2025-10-06,39.69,40.84,39.4772,40.84,45341,35.426232258857,36.4526914953822,35.2362926714374,36.4526914953822,50798.0718031363,0.0,1.0
2025-10-07,39.89,40.25,39.0,39.7,23083,35.6047469086875,35.9260732783823,34.8103567169419,35.4351579913485,25861.1828462494,0.0,1.0
2025-10-08,38.98,40.1,38.882,40.04,31085,34.7925052519588,35.7921872910095,34.7050330735419,35.7386328960603,34826.2733949514,0.0,1.0
2025-10-09,38.9,39.15,37.5,39.15,31417,34.7210993920266,34.9442427043147,33.4714968432133,34.9442427043147,35198.2316631555,0.0,1.0
2025-10-10,35.86,38.985,35.41,38.5,57753,32.0076767146035,34.7969681182046,31.6060187524849,34.3640700923657,64703.9333240671,0.0,1.0
2025-10-13,36.8,37.06,35.86,36.76,38676,32.8466955688067,33.0787646135863,32.0076767146035,32.8109926388406,43330.8975333164,0.0,1.0
2025-10-14,37.54,37.76,35.38,35.5,43595,33.5071997731794,33.7035658879929,31.5792415550103,31.6863503449086,48841.9298263763,0.0,1.0
2025-10-15,38.43,38.79,37.81,38.5,105927,34.301589964925,34.6229163346199,33.7481945504506,34.3640700923657,118675.974325463,0.0,1.0
2025-10-16,36.16,37.5056,35.87,36.54,39544,33.4647132865198,34.7100152278456,33.1963292474409,33.8163889239334,42728.9194967044,1.3324,1.0
2025-10-17,35.14,36.41,34.155,35.97,48273,32.5207418387252,33.6960788374498,31.6091615680609,33.2888754678129,52160.9632526911,0.0,1.0
2025-10-20,35.49,35.62,34.2115,35.36,100585,32.8446536100273,32.9649636965109,31.6614501825711,32.7243435235437,108686.232236901,0.0,1.0
2025-10-21,36.85,37.29,36.02,36.02,24278,34.1032822070867,34.5104855767235,33.335148577999,33.335148577999,26233.3782000048,0.0,1.0
2025-10-22,34.46,37.18,32.825,37.18,36884,31.8914275401956,34.4086847343143,30.3782968371132,34.4086847343143,39854.6800201407,0.0,1.0
2025-10-23,35.59,35.59,32.86,32.86,24211,33.3149735019579,33.3149735019579,30.7594838233868,30.7594838233868,25864.330642477,0.4082,1.0
2025-10-24,36.51,36.69,35.4,35.4,68490,34.1761641628683,34.344657987829,33.1371189089438,33.1371189089438,73167.073053705,0.0,1.0
2025-10-27,36.4,37.3762,36.3,36.46,193547,34.0731957142811,34.9869938916515,33.9795880337474,34.1293603226014,206764.01647431,0.0,1.0
2025-10-28,37.23,38.22,37.12,37.76,43277,34.8501394627112,35.7768554999952,34.7471710141241,35.34626016954,46232.3174265615,0.0,1.0
2025-10-29,36.9395,37.9,36.32,37.56,64062,34.5782091507607,35.4773109222872,33.9983095698542,35.1590448084725,68436.6919837415,0.0,1.0
2025-10-30,31.86,33.8634,31.65,32.93,67711,30.5029051710438,32.4209692080704,30.3018502405379,31.5273279121931,70723.5080692538,0.7259,1.0
2025-10-31,31.98,32.282,31.419,32.11,51505,30.6177937027615,30.9069298409176,30.0806898169813,30.742256278789,53796.4921963479,0.0,1.0
2025-11-03,33.87,34.13,31.93,32.13,34610,32.4272880773149,32.6762132293699,30.5699234812124,30.7614043674086,36149.8222486284,0.0,1.0
2025-11-04,32.4479,33.54,32.415,33.03,27526,31.0657632360173,32.1113446150913,31.0342646302381,31.6230683552912,28750.6503096141,0.0,1.0
2025-11-05,32.45,33.6533,32.43,32.45,19368,31.0677737853224,32.2198185371214,31.0486256967028,31.0677737853224,20229.695386057,0.0,1.0
2025-11-06,30.45,32.2799,30.21,32.05,45551,29.5175445306785,31.2914083972364,29.2848939333924,31.0685485125861,46989.9502839208,0.3808,1.0
2025-11-07,31.55,31.77,29.55,29.55,24494,30.58385976824,30.7971228157522,28.6451047908555,28.6451047908555,25267.7623379147,0.0,1.0
2025-11-10,32.89,33.3,31.82,31.82,26755,31.8828256030876,32.2802703734514,30.8455916901869,30.8455916901869,27600.1870397203,0.0,1.0
2025-11-11,33.45,33.52,32.7865,33.18,18272,32.4256769967552,32.4935334209637,31.7824950330079,32.1639450748083,18849.2101509912,0.0,1.0
2025-11-12,33.3,34.84,33.3,33.7974,17269,32.2802703734514,33.7731117060374,32.2802703734514,32.7624387363269,17814.5255088368,0.0,1.0
2025-11-13,32.39,32.6701,32.03,32.48,31246,31.8167140583587,32.0918564358748,31.4630858687629,31.9051211057577,31809.0025935321,0.4318,1.0
2025-11-14,32.2,33.1965,31.02,31.29,25788,31.6300769582943,32.6089394331061,30.4709623368413,30.7361834790381,26252.6582244768,0.0,1.0
2025-11-17,32.46,33.465,31.75,31.75,27017,31.8854750952246,32.872687124513,31.1880417212995,31.1880417212995,27503.8028249841,0.0,1.0
2025-11-18,32.03,32.82,31.45,31.81,12557,31.4630858687629,32.2391032848204,30.8933515633029,31.2469797528988,12783.2569150285,0.0,1.0
2025-11-19,33.1,33.3271,32.45,32.81,21942,32.5141474322839,32.7372278818872,31.8756520899581,32.2292802795539,22337.3594990488,0.0,1.0
2025-11-20,31.54,33.36,31.0,33.36,48392,31.54,33.36,31.0,33.36,48392,0.5683,1.0
2025-11-21,30.99,32.34,30.68,31.41,50550,30.99,32.34,30.68,31.41,50550,0.0,1.0
2025-11-24,32.76,33.08,31.5,31.5,94113,32.76,33.08,31.5,31.5,94113,0.0,1.0
2025-11-25,34.312,34.38,32.68,32.68,21711,34.312,34.38,32.68,32.68,21711,0.0,1.0
2025-11-26,35.0,35.4042,34.58,34.88,22644,35.0,35.4042,34.58,34.88,22644,0.0,1.0