date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-28,49.0,50.0,40.05,40.05,66600,49.0,50.0,40.05,40.05,66600,0.0,1.0
2024-10-29,50.0,51.0,48.5,48.5,112800,50.0,51.0,48.5,48.5,112800,0.0,1.0
2024-10-30,53.03,53.21,50.31,51.29,20100,53.03,53.21,50.31,51.29,20100,0.0,1.0
2024-10-31,51.5,55.42,50.92,55.42,20300,51.5,55.42,50.92,55.42,20300,0.0,1.0
2024-11-01,52.49,61.2299,51.75,53.5,2334943,52.49,61.2299,51.75,53.5,2334943,0.0,1.0
2024-11-04,53.7,55.82,50.0,51.12,1307828,53.7,55.82,50.0,51.12,1307828,0.0,1.0
2024-11-05,51.51,55.24,51.51,53.89,1739324,51.51,55.24,51.51,53.89,1739324,0.0,1.0
2024-11-06,54.61,56.06,51.9,52.5,1170449,54.61,56.06,51.9,52.5,1170449,0.0,1.0
2024-11-07,62.1,63.33,55.0,55.0,1575021,62.1,63.33,55.0,55.0,1575021,0.0,1.0
2024-11-08,62.93,63.63,61.33,62.91,1177336,62.93,63.63,61.33,62.91,1177336,0.0,1.0
2024-11-11,63.85,67.1099,62.59,62.59,1582420,63.85,67.1099,62.59,62.59,1582420,0.0,1.0
2024-11-12,61.03,65.0165,59.83,63.75,623807,61.03,65.0165,59.83,63.75,623807,0.0,1.0
2024-11-13,59.22,64.21,58.91,61.53,340644,59.22,64.21,58.91,61.53,340644,0.0,1.0
2024-11-14,56.74,60.78,56.59,59.13,536182,56.74,60.78,56.59,59.13,536182,0.0,1.0
2024-11-15,56.34,57.13,55.4456,55.56,513157,56.34,57.13,55.4456,55.56,513157,0.0,1.0
2024-11-18,59.32,59.86,56.18,56.32,730055,59.32,59.86,56.18,56.32,730055,0.0,1.0
2024-11-19,61.39,62.94,58.6,58.98,348492,61.39,62.94,58.6,58.98,348492,0.0,1.0
2024-11-20,60.08,61.93,60.07,61.23,517036,60.08,61.93,60.07,61.23,517036,0.0,1.0
2024-11-21,64.28,64.35,59.985,60.39,820622,64.28,64.35,59.985,60.39,820622,0.0,1.0
2024-11-22,65.07,66.25,63.97,64.73,485492,65.07,66.25,63.97,64.73,485492,0.0,1.0
2024-11-25,63.91,67.99,63.52,66.0,529828,63.91,67.99,63.52,66.0,529828,0.0,1.0
2024-11-26,64.55,65.57,63.52,64.02,364622,64.55,65.57,63.52,64.02,364622,0.0,1.0
2024-11-27,64.66,65.0,63.315,64.0,418967,64.66,65.0,63.315,64.0,418967,0.0,1.0
2024-11-29,63.66,65.52,63.305,65.52,265890,63.66,65.52,63.305,65.52,265890,0.0,1.0
2024-12-02,62.9,64.13,61.88,63.4,372209,62.9,64.13,61.88,63.4,372209,0.0,1.0
2024-12-03,65.47,65.87,61.54,62.57,632097,65.47,65.87,61.54,62.57,632097,0.0,1.0
2024-12-04,67.25,68.31,64.65,67.24,506770,67.25,68.31,64.65,67.24,506770,0.0,1.0
2024-12-05,68.24,70.37,66.1933,69.15,671479,68.24,70.37,66.1933,69.15,671479,0.0,1.0
2024-12-06,68.62,70.2499,66.91,69.01,351726,68.62,70.2499,66.91,69.01,351726,0.0,1.0
2024-12-09,66.95,69.68,66.5444,67.92,452860,66.95,69.68,66.5444,67.92,452860,0.0,1.0
2024-12-10,66.16,67.78,65.59,66.99,305093,66.16,67.78,65.59,66.99,305093,0.0,1.0
2024-12-11,67.83,67.85,65.82,67.09,692522,67.83,67.85,65.82,67.09,692522,0.0,1.0
2024-12-12,68.8,71.035,67.23,67.81,702235,68.8,71.035,67.23,67.81,702235,0.0,1.0
2024-12-13,68.17,69.475,67.05,68.78,312143,68.17,69.475,67.05,68.78,312143,0.0,1.0
2024-12-16,71.16,71.42,67.59,68.34,430819,71.16,71.42,67.59,68.34,430819,0.0,1.0
2024-12-17,69.67,70.77,68.83,70.7,644434,69.67,70.77,68.83,70.7,644434,0.0,1.0
2024-12-18,68.5,71.26,68.06,70.47,1098346,68.5,71.26,68.06,70.47,1098346,0.0,1.0
2024-12-19,64.6,69.98,64.22,68.82,1077940,64.6,69.98,64.22,68.82,1077940,0.0,1.0
2024-12-20,67.09,67.39,62.56,63.55,1509329,67.09,67.39,62.56,63.55,1509329,0.0,1.0
2024-12-23,68.8,68.82,66.375,66.57,400871,68.8,68.82,66.375,66.57,400871,0.0,1.0
2024-12-24,70.58,70.65,68.4,68.76,168507,70.58,70.65,68.4,68.76,168507,0.0,1.0
2024-12-26,73.61,73.73,69.77,70.36,228330,73.61,73.73,69.77,70.36,228330,0.0,1.0
2024-12-27,69.85,73.01,69.05,72.75,273222,69.85,73.01,69.05,72.75,273222,0.0,1.0
2024-12-30,66.87,69.17,66.22,69.16,464237,66.87,69.17,66.22,69.16,464237,0.0,1.0
2024-12-31,65.75,67.52,65.28,66.99,564796,65.75,67.52,65.28,66.99,564796,0.0,1.0
2025-01-02,69.28,70.65,65.77,66.25,735600,69.28,70.65,65.77,66.25,735600,0.0,1.0
2025-01-03,68.96,69.93,67.345,68.92,586592,68.96,69.93,67.345,68.92,586592,0.0,1.0
2025-01-06,67.7,70.75,67.48,69.1,435410,67.7,70.75,67.48,69.1,435410,0.0,1.0
2025-01-07,69.12,70.14,67.45,67.67,505869,69.12,70.14,67.45,67.67,505869,0.0,1.0
2025-01-08,66.66,69.82,66.53,68.59,412456,66.66,69.82,66.53,68.59,412456,0.0,1.0
2025-01-10,64.67,67.53,64.6,66.13,277621,64.67,67.53,64.6,66.13,277621,0.0,1.0
2025-01-13,65.87,66.06,64.5,64.55,282977,65.87,66.06,64.5,64.55,282977,0.0,1.0
2025-01-14,69.34,69.92,66.64,66.64,216106,69.34,69.92,66.64,66.64,216106,0.0,1.0
2025-01-15,69.95,73.83,69.88,71.9,464210,69.95,73.83,69.88,71.9,464210,0.0,1.0
2025-01-16,66.29,70.2,66.18,69.9,641577,66.29,70.2,66.18,69.9,641577,0.0,1.0
2025-01-17,69.68,71.24,66.5,66.8,1976260,69.68,71.24,66.5,66.8,1976260,0.0,1.0
2025-01-21,72.5,73.505,69.67,70.76,325439,72.5,73.505,69.67,70.76,325439,0.0,1.0
2025-01-22,76.1,77.0299,72.575,72.92,591202,76.1,77.0299,72.575,72.92,591202,0.0,1.0
2025-01-23,75.34,76.21,74.025,75.45,525672,75.34,76.21,74.025,75.45,525672,0.0,1.0
2025-01-24,76.76,77.9325,75.2,75.32,748568,76.76,77.9325,75.2,75.32,748568,0.0,1.0
2025-01-27,68.45,73.3,66.07,73.25,1705377,68.45,73.3,66.07,73.25,1705377,0.0,1.0
2025-01-28,67.99,70.75,64.86,70.07,747562,67.99,70.75,64.86,70.07,747562,0.0,1.0
2025-01-29,66.56,69.035,66.36,67.7,519385,66.56,69.035,66.36,67.7,519385,0.0,1.0
2025-01-30,70.49,71.23,67.6,68.32,468807,70.49,71.23,67.6,68.32,468807,0.0,1.0
2025-01-31,68.81,71.08,67.305,70.96,901408,68.81,71.08,67.305,70.96,901408,0.0,1.0
2025-02-03,66.65,68.74,66.47,66.81,428867,66.65,68.74,66.47,66.81,428867,0.0,1.0
2025-02-04,67.61,68.12,65.885,66.65,362370,67.61,68.12,65.885,66.65,362370,0.0,1.0
2025-02-05,69.08,70.35,67.24,68.16,362114,69.08,70.35,67.24,68.16,362114,0.0,1.0
2025-02-06,70.72,71.0117,68.25,69.75,282229,70.72,71.0117,68.25,69.75,282229,0.0,1.0
2025-02-07,70.28,72.3,70.02,71.21,440989,70.28,72.3,70.02,71.21,440989,0.0,1.0
2025-02-10,69.92,71.0,68.1825,70.6,382823,69.92,71.0,68.1825,70.6,382823,0.0,1.0
2025-02-11,68.42,69.86,66.87,69.14,456508,68.42,69.86,66.87,69.14,456508,0.0,1.0
2025-02-12,55.99,65.89,55.51,65.89,2042991,55.99,65.89,55.51,65.89,2042991,0.0,1.0
2025-02-13,49.54,56.05,47.62,56.0,1851638,49.54,56.05,47.62,56.0,1851638,0.0,1.0
2025-02-14,48.14,50.41,47.34,49.41,1010357,48.14,50.41,47.34,49.41,1010357,0.0,1.0
2025-02-18,47.89,49.2099,46.3,48.46,1048851,47.89,49.2099,46.3,48.46,1048851,0.0,1.0
2025-02-19,46.58,47.86,46.16,47.51,851576,46.58,47.86,46.16,47.51,851576,0.0,1.0
2025-02-20,46.54,47.38,45.73,47.29,651234,46.54,47.38,45.73,47.29,651234,0.0,1.0
2025-02-21,43.56,46.91,43.395,46.81,747659,43.56,46.91,43.395,46.81,747659,0.0,1.0
2025-02-24,38.62,43.83,38.46,43.24,1372635,38.62,43.83,38.46,43.24,1372635,0.0,1.0
2025-02-25,42.3,42.94,37.84,38.64,1382104,42.3,42.94,37.84,38.64,1382104,0.0,1.0
2025-02-26,45.0,45.83,42.31,42.42,1253194,45.0,45.83,42.31,42.42,1253194,0.0,1.0
2025-02-27,41.9,46.0,41.75,44.72,1725930,41.9,46.0,41.75,44.72,1725930,0.0,1.0
2025-02-28,41.6,43.1,41.13,41.79,788814,41.6,43.1,41.13,41.79,788814,0.0,1.0
2025-03-03,39.29,41.955,38.985,41.94,512711,39.29,41.955,38.985,41.94,512711,0.0,1.0
2025-03-04,38.01,38.97,37.18,38.61,573126,38.01,38.97,37.18,38.61,573126,0.0,1.0
2025-03-05,39.86,39.95,37.51,38.1,672920,39.86,39.95,37.51,38.1,672920,0.0,1.0
2025-03-06,39.54,39.8,37.65,38.66,773850,39.54,39.8,37.65,38.66,773850,0.0,1.0
2025-03-07,39.97,40.25,38.0,39.75,489273,39.97,40.25,38.0,39.75,489273,0.0,1.0
2025-03-10,38.24,39.61,38.17,39.13,840084,38.24,39.61,38.17,39.13,840084,0.0,1.0
2025-03-11,37.9,39.97,37.56,38.6,769271,37.9,39.97,37.56,38.6,769271,0.0,1.0
2025-03-12,38.73,39.6899,37.27,39.04,617334,38.73,39.6899,37.27,39.04,617334,0.0,1.0
2025-03-13,37.79,39.1,37.0,38.76,555809,37.79,39.1,37.0,38.76,555809,0.0,1.0
2025-03-14,38.05,40.35,37.47,38.65,931884,38.05,40.35,37.47,38.65,931884,0.0,1.0
2025-03-17,38.98,39.38,37.66,38.13,635213,38.98,39.38,37.66,38.13,635213,0.0,1.0
2025-03-18,37.69,38.36,36.96,38.0,376173,37.69,38.36,36.96,38.0,376173,0.0,1.0
2025-03-19,39.96,40.4299,37.58,37.6,592519,39.96,40.4299,37.58,37.6,592519,0.0,1.0
2025-03-20,40.2,41.0,39.208,39.5,594465,40.2,41.0,39.208,39.5,594465,0.0,1.0
2025-03-21,39.21,40.35,38.94,39.47,1697751,39.21,40.35,38.94,39.47,1697751,0.0,1.0
2025-03-24,41.35,41.69,39.64,39.95,491535,41.35,41.69,39.64,39.95,491535,0.0,1.0
2025-03-25,38.58,41.62,38.4,41.29,463891,38.58,41.62,38.4,41.29,463891,0.0,1.0
2025-03-26,36.87,38.94,36.275,38.65,749335,36.87,38.94,36.275,38.65,749335,0.0,1.0
2025-03-27,34.97,36.75,34.41,36.29,801732,34.97,36.75,34.41,36.29,801732,0.0,1.0
2025-03-28,36.18,36.23,33.9,34.76,943847,36.18,36.23,33.9,34.76,943847,0.0,1.0
2025-03-31,37.09,37.255,35.14,35.49,705725,37.09,37.255,35.14,35.49,705725,0.0,1.0
2025-04-01,37.6,37.86,36.03,37.03,850905,37.6,37.86,36.03,37.03,850905,0.0,1.0
2025-04-02,38.37,38.37,36.71,36.78,973627,38.37,38.37,36.71,36.78,973627,0.0,1.0
2025-04-03,35.31,37.68,34.745,37.01,803077,35.31,37.68,34.745,37.01,803077,0.0,1.0
2025-04-04,33.6,34.3863,31.38,33.39,818623,33.6,34.3863,31.38,33.39,818623,0.0,1.0
2025-04-07,35.21,35.55,32.255,32.75,1222938,35.21,35.55,32.255,32.75,1222938,0.0,1.0
2025-04-08,35.07,36.96,34.36,36.57,1059463,35.07,36.96,34.36,36.57,1059463,0.0,1.0
2025-04-09,39.58,40.21,34.55,34.55,783712,39.58,40.21,34.55,34.55,783712,0.0,1.0
2025-04-10,37.97,39.38,37.1978,38.2,567797,37.97,39.38,37.1978,38.2,567797,0.0,1.0
2025-04-11,38.5,39.01,37.06,37.74,742506,38.5,39.01,37.06,37.74,742506,0.0,1.0
2025-04-14,37.51,40.0,36.91,39.41,609832,37.51,40.0,36.91,39.41,609832,0.0,1.0
2025-04-15,38.54,38.82,37.42,37.7,555948,38.54,38.82,37.42,37.7,555948,0.0,1.0
2025-04-16,38.17,38.59,37.24,37.63,760735,38.17,38.59,37.24,37.63,760735,0.0,1.0
2025-04-17,38.85,38.975,37.805,38.25,734774,38.85,38.975,37.805,38.25,734774,0.0,1.0
2025-04-21,35.74,38.34,35.1948,38.34,396905,35.74,38.34,35.1948,38.34,396905,0.0,1.0
2025-04-22,36.94,37.475,36.08,36.08,408429,36.94,37.475,36.08,36.08,408429,0.0,1.0
2025-04-23,38.46,40.16,38.13,39.79,324770,38.46,40.16,38.13,39.79,324770,0.0,1.0
2025-04-24,40.97,41.3,37.7238,38.9,462457,40.97,41.3,37.7238,38.9,462457,0.0,1.0
2025-04-25,40.85,41.2,40.1,40.55,437834,40.85,41.2,40.1,40.55,437834,0.0,1.0
2025-04-28,40.79,42.175,40.04,40.69,418683,40.79,42.175,40.04,40.69,418683,0.0,1.0
2025-04-29,40.64,40.94,39.7,40.73,377682,40.64,40.94,39.7,40.73,377682,0.0,1.0
2025-04-30,40.24,40.25,38.515,39.16,449467,40.24,40.25,38.515,39.16,449467,0.0,1.0
2025-05-01,42.84,43.61,40.725,41.17,708541,42.84,43.61,40.725,41.17,708541,0.0,1.0
2025-05-02,45.12,46.11,43.25,43.5,785534,45.12,46.11,43.25,43.5,785534,0.0,1.0
2025-05-05,45.4,45.83,44.61,44.61,643737,45.4,45.83,44.61,44.61,643737,0.0,1.0
2025-05-06,45.35,45.77,43.86,44.55,400006,45.35,45.77,43.86,44.55,400006,0.0,1.0
2025-05-07,46.59,46.97,44.97,45.45,553100,46.59,46.97,44.97,45.45,553100,0.0,1.0
2025-05-08,48.27,49.04,47.12,47.4,719636,48.27,49.04,47.12,47.4,719636,0.0,1.0
2025-05-09,47.93,49.2,47.77,48.63,781592,47.93,49.2,47.77,48.63,781592,0.0,1.0
2025-05-12,50.1,51.14,49.11,50.3,769064,50.1,51.14,49.11,50.3,769064,0.0,1.0
2025-05-13,51.42,53.01,50.3,50.3,1148354,51.42,53.01,50.3,50.3,1148354,0.0,1.0
2025-05-14,60.3,65.0,56.4975,59.3,3734477,60.3,65.0,56.4975,59.3,3734477,0.0,1.0
2025-05-15,61.24,61.42,59.3,59.3,1147000,61.24,61.42,59.3,59.3,1147000,0.0,1.0
2025-05-16,59.48,61.51,58.79,61.24,693704,59.48,61.51,58.79,61.24,693704,0.0,1.0
2025-05-19,59.26,60.415,58.1801,58.34,483468,59.26,60.415,58.1801,58.34,483468,0.0,1.0
2025-05-20,58.98,60.07,58.23,59.01,458421,58.98,60.07,58.23,59.01,458421,0.0,1.0
2025-05-21,56.81,59.105,56.285,58.47,572322,56.81,59.105,56.285,58.47,572322,0.0,1.0
2025-05-22,57.39,58.03,55.31,57.16,618701,57.39,58.03,55.31,57.16,618701,0.0,1.0
2025-05-23,56.7,57.89,56.42,56.81,365477,56.7,57.89,56.42,56.81,365477,0.0,1.0
2025-05-27,59.45,59.54,56.4901,57.65,673381,59.45,59.54,56.4901,57.65,673381,0.0,1.0
2025-05-28,58.78,59.35,58.0,59.19,356707,58.78,59.35,58.0,59.19,356707,0.0,1.0
2025-05-29,57.87,59.19,57.59,59.19,307063,57.87,59.19,57.59,59.19,307063,0.0,1.0
2025-05-30,57.91,58.31,56.1,57.48,545768,57.91,58.31,56.1,57.48,545768,0.0,1.0
2025-06-02,57.58,58.5,56.3804,57.94,322233,57.58,58.5,56.3804,57.94,322233,0.0,1.0
2025-06-03,60.2,60.34,57.3701,57.92,285396,60.2,60.34,57.3701,57.92,285396,0.0,1.0
2025-06-04,59.78,61.235,59.76,60.86,339278,59.78,61.235,59.76,60.86,339278,0.0,1.0
2025-06-05,60.4,60.9999,59.18,60.3,267141,60.4,60.9999,59.18,60.3,267141,0.0,1.0
2025-06-06,61.19,61.69,60.635,61.3,230361,61.19,61.69,60.635,61.3,230361,0.0,1.0
2025-06-09,61.03,61.9,60.17,61.59,367747,61.03,61.9,60.17,61.59,367747,0.0,1.0
2025-06-10,59.83,61.61,58.7,61.52,370622,59.83,61.61,58.7,61.52,370622,0.0,1.0
2025-06-11,60.31,60.5571,59.65,60.4,162887,60.31,60.5571,59.65,60.4,162887,0.0,1.0
2025-06-12,60.44,60.97,59.52,60.31,351657,60.44,60.97,59.52,60.31,351657,0.0,1.0
2025-06-13,59.54,60.33,58.86,59.58,188528,59.54,60.33,58.86,59.58,188528,0.0,1.0
2025-06-16,59.77,61.5,59.74,60.6,322387,59.77,61.5,59.74,60.6,322387,0.0,1.0
2025-06-17,59.75,60.28,58.0,58.71,330160,59.75,60.28,58.0,58.71,330160,0.0,1.0
2025-06-18,59.79,61.57,59.26,60.2,336170,59.79,61.57,59.26,60.2,336170,0.0,1.0
2025-06-20,59.18,60.2,58.08,59.65,530538,59.18,60.2,58.08,59.65,530538,0.0,1.0
2025-06-23,60.76,61.48,58.9701,59.02,380988,60.76,61.48,58.9701,59.02,380988,0.0,1.0
2025-06-24,61.94,62.13,61.0,61.42,220752,61.94,62.13,61.0,61.42,220752,0.0,1.0
2025-06-25,61.74,62.815,60.63,62.46,373064,61.74,62.815,60.63,62.46,373064,0.0,1.0
2025-06-26,61.95,62.62,61.498,62.31,251183,61.95,62.62,61.498,62.31,251183,0.0,1.0
2025-06-27,63.42,64.045,62.09,62.09,467349,63.42,64.045,62.09,62.09,467349,0.0,1.0
2025-06-30,63.53,64.585,63.03,63.69,501697,63.53,64.585,63.03,63.69,501697,0.0,1.0
2025-07-01,62.81,63.9344,60.7825,63.31,434196,62.81,63.9344,60.7825,63.31,434196,0.0,1.0
2025-07-02,64.05,64.28,62.43,62.96,255647,64.05,64.28,62.43,62.96,255647,0.0,1.0
2025-07-03,65.16,65.9999,64.0,64.33,155084,65.16,65.9999,64.0,64.33,155084,0.0,1.0
2025-07-07,64.35,65.3,63.65,65.09,247031,64.35,65.3,63.65,65.09,247031,0.0,1.0
2025-07-08,65.31,65.82,62.925,64.56,433335,65.31,65.82,62.925,64.56,433335,0.0,1.0
2025-07-09,67.45,67.81,65.392,65.99,441056,67.45,67.81,65.392,65.99,441056,0.0,1.0
2025-07-10,67.34,68.8,66.595,67.61,475532,67.34,68.8,66.595,67.61,475532,0.0,1.0
2025-07-11,68.81,69.875,67.64,68.25,294707,68.81,69.875,67.64,68.25,294707,0.0,1.0
2025-07-14,68.68,69.28,67.905,68.98,293229,68.68,69.28,67.905,68.98,293229,0.0,1.0
2025-07-15,68.33,69.306,67.036,69.29,494991,68.33,69.306,67.036,69.29,494991,0.0,1.0
2025-07-16,69.27,69.7,65.972,67.785,487557,69.27,69.7,65.972,67.785,487557,0.0,1.0
2025-07-17,69.2,70.0,67.76,69.3,478013,69.2,70.0,67.76,69.3,478013,0.0,1.0
2025-07-18,69.17,69.54,67.831,69.31,850052,69.17,69.54,67.831,69.31,850052,0.0,1.0
2025-07-21,68.81,70.38,68.43,69.96,525903,68.81,70.38,68.43,69.96,525903,0.0,1.0
2025-07-22,66.7,68.19,65.27,68.05,1129480,66.7,68.19,65.27,68.05,1129480,0.0,1.0
2025-07-23,69.01,69.18,65.905,67.64,375644,69.01,69.18,65.905,67.64,375644,0.0,1.0
2025-07-24,69.0,69.77,67.8,69.24,236868,69.0,69.77,67.8,69.24,236868,0.0,1.0
2025-07-25,73.53,73.59,68.95,69.33,701832,73.53,73.59,68.95,69.33,701832,0.0,1.0
2025-07-28,72.47,74.24,72.3672,73.71,682441,72.47,74.24,72.3672,73.71,682441,0.0,1.0
2025-07-29,74.1,75.0,72.56,73.13,501793,74.1,75.0,72.56,73.13,501793,0.0,1.0
2025-07-30,75.29,75.71,73.92,74.14,527476,75.29,75.71,73.92,74.14,527476,0.0,1.0
2025-07-31,74.26,76.18,73.9925,75.61,502762,74.26,76.18,73.9925,75.61,502762,0.0,1.0
2025-08-01,70.17,72.81,68.51,71.71,637009,70.17,72.81,68.51,71.71,637009,0.0,1.0
2025-08-04,72.0,72.09,70.495,71.71,391574,72.0,72.09,70.495,71.71,391574,0.0,1.0
2025-08-05,72.94,74.84,71.78,73.01,324721,72.94,74.84,71.78,73.01,324721,0.0,1.0
2025-08-06,73.07,73.08,71.06,72.8,354014,73.07,73.08,71.06,72.8,354014,0.0,1.0
2025-08-07,71.53,74.625,71.3,73.4,241805,71.53,74.625,71.3,73.4,241805,0.0,1.0
2025-08-08,71.42,71.74,69.94,71.61,339305,71.42,71.74,69.94,71.61,339305,0.0,1.0
2025-08-11,70.88,71.82,69.61,71.65,390335,70.88,71.82,69.61,71.65,390335,0.0,1.0
2025-08-12,75.8,76.65,70.93,71.56,866702,75.8,76.65,70.93,71.56,866702,0.0,1.0
2025-08-13,79.16,90.0,77.07,83.6,3150709,79.16,90.0,77.07,83.6,3150709,0.0,1.0
2025-08-14,75.31,79.35,74.77,78.5,1186507,75.31,79.35,74.77,78.5,1186507,0.0,1.0
2025-08-15,75.69,75.82,73.02,75.07,694114,75.69,75.82,73.02,75.07,694114,0.0,1.0
2025-08-18,76.17,76.7499,74.805,75.95,670018,76.17,76.7499,74.805,75.95,670018,0.0,1.0
2025-08-19,75.37,76.43,74.5484,76.43,508559,75.37,76.43,74.5484,76.43,508559,0.0,1.0
2025-08-20,74.78,75.12,72.43,74.59,589067,74.78,75.12,72.43,74.59,589067,0.0,1.0
2025-08-21,75.79,75.9899,73.86,74.78,580283,75.79,75.9899,73.86,74.78,580283,0.0,1.0
2025-08-22,76.11,78.31,75.11,75.98,352524,76.11,78.31,75.11,75.98,352524,0.0,1.0
2025-08-25,75.61,77.6531,75.4,76.61,343525,75.61,77.6531,75.4,76.61,343525,0.0,1.0
2025-08-26,78.56,78.58,75.555,75.57,528303,78.56,78.58,75.555,75.57,528303,0.0,1.0
2025-08-27,77.33,78.36,76.57,78.36,301283,77.33,78.36,76.57,78.36,301283,0.0,1.0
2025-08-28,80.31,80.5225,77.08,77.27,539746,80.31,80.5225,77.08,77.27,539746,0.0,1.0
2025-08-29,78.44,80.91,77.42,80.91,537943,78.44,80.91,77.42,80.91,537943,0.0,1.0
2025-09-02,76.24,76.7,75.4,76.52,335846,76.24,76.7,75.4,76.52,335846,0.0,1.0
2025-09-03,75.35,77.275,75.04,76.61,240880,75.35,77.275,75.04,76.61,240880,0.0,1.0
2025-09-04,77.39,77.68,75.011,76.18,408763,77.39,77.68,75.011,76.18,408763,0.0,1.0
2025-09-05,74.17,77.9104,73.14,77.65,593142,74.17,77.9104,73.14,77.65,593142,0.0,1.0
2025-09-08,75.05,75.3612,73.0,74.27,302109,75.05,75.3612,73.0,74.27,302109,0.0,1.0
2025-09-09,75.91,76.36,73.015,75.66,544585,75.91,76.36,73.015,75.66,544585,0.0,1.0
2025-09-10,77.57,79.47,76.55,76.55,433893,77.57,79.47,76.55,76.55,433893,0.0,1.0
2025-09-11,79.2,79.42,77.734,78.59,289712,79.2,79.42,77.734,78.59,289712,0.0,1.0
2025-09-12,78.67,79.18,77.67,78.88,337068,78.67,79.18,77.67,78.88,337068,0.0,1.0
2025-09-15,79.24,80.4425,78.554,79.28,295488,79.24,80.4425,78.554,79.28,295488,0.0,1.0
2025-09-16,78.97,79.075,77.94,78.47,250499,78.97,79.075,77.94,78.47,250499,0.0,1.0
2025-09-17,78.82,81.475,78.77,79.37,438782,78.82,81.475,78.77,79.37,438782,0.0,1.0
2025-09-18,81.89,83.36,78.18,79.85,443125,81.89,83.36,78.18,79.85,443125,0.0,1.0
2025-09-19,82.23,82.6823,80.945,82.11,997818,82.23,82.6823,80.945,82.11,997818,0.0,1.0
2025-09-22,82.51,83.0,80.682,81.82,289682,82.51,83.0,80.682,81.82,289682,0.0,1.0
2025-09-23,81.34,83.1803,81.12,82.39,279900,81.34,83.1803,81.12,82.39,279900,0.0,1.0
2025-09-24,79.81,82.87,79.46,82.31,547159,79.81,82.87,79.46,82.31,547159,0.0,1.0
2025-09-25,79.28,80.23,77.86,78.47,198798,79.28,80.23,77.86,78.47,198798,0.0,1.0
2025-09-26,83.35,83.57,78.935,79.5,418220,83.35,83.57,78.935,79.5,418220,0.0,1.0
2025-09-29,82.99,84.15,82.22,83.35,479752,82.99,84.15,82.22,83.35,479752,0.0,1.0
2025-09-30,85.75,86.06,82.5539,83.35,485510,85.75,86.06,82.5539,83.35,485510,0.0,1.0
2025-10-01,82.91,85.64,82.33,84.82,593476,82.91,85.64,82.33,84.82,593476,0.0,1.0
2025-10-02,81.62,83.81,81.57,83.3,524391,81.62,83.81,81.57,83.3,524391,0.0,1.0
2025-10-03,80.07,81.62,79.31,81.4,410054,80.07,81.62,79.31,81.4,410054,0.0,1.0
2025-10-06,81.82,83.3399,80.59,80.9,221801,81.82,83.3399,80.59,80.9,221801,0.0,1.0
2025-10-07,82.62,83.58,80.64,83.12,277038,82.62,83.58,80.64,83.12,277038,0.0,1.0
2025-10-08,86.03,86.05,82.12,82.2,250630,86.03,86.05,82.12,82.2,250630,0.0,1.0
2025-10-09,87.75,88.33,85.09,86.48,804596,87.75,88.33,85.09,86.48,804596,0.0,1.0
2025-10-10,82.85,89.3353,82.51,87.86,724949,82.85,89.3353,82.51,87.86,724949,0.0,1.0
2025-10-13,86.83,88.92,84.75,86.01,431181,86.83,88.92,84.75,86.01,431181,0.0,1.0
2025-10-14,88.8,88.94,84.0211,84.77,327734,88.8,88.94,84.0211,84.77,327734,0.0,1.0
2025-10-15,90.66,91.3771,88.93,90.41,598431,90.66,91.3771,88.93,90.41,598431,0.0,1.0
2025-10-16,90.51,91.72,89.6,91.32,349927,90.51,91.72,89.6,91.32,349927,0.0,1.0
2025-10-17,88.46,90.19,85.89,89.41,493891,88.46,90.19,85.89,89.41,493891,0.0,1.0
2025-10-20,91.13,91.3,89.26,89.72,277835,91.13,91.3,89.26,89.72,277835,0.0,1.0
2025-10-21,90.21,92.0,88.11,91.26,329566,90.21,92.0,88.11,91.26,329566,0.0,1.0
2025-10-22,82.03,90.89,81.87,90.89,777204,82.03,90.89,81.87,90.89,777204,0.0,1.0
2025-10-23,87.5,87.89,82.308,82.67,292708,87.5,87.89,82.308,82.67,292708,0.0,1.0
2025-10-24,93.89,94.84,90.92,91.0,492748,93.89,94.84,90.92,91.0,492748,0.0,1.0
2025-10-27,91.68,95.9,91.26,95.2,434896,91.68,95.9,91.26,95.2,434896,0.0,1.0
2025-10-28,90.95,91.68,88.87,91.68,273772,90.95,91.68,88.87,91.68,273772,0.0,1.0
2025-10-29,91.94,93.66,90.185,90.95,255131,91.94,93.66,90.185,90.95,255131,0.0,1.0
2025-10-30,89.69,92.0,88.51,90.52,388231,89.69,92.0,88.51,90.52,388231,0.0,1.0
2025-10-31,90.89,92.4299,89.3,89.9,421456,90.89,92.4299,89.3,89.9,421456,0.0,1.0
2025-11-03,90.23,92.491,88.88,91.31,549293,90.23,92.491,88.88,91.31,549293,0.0,1.0
2025-11-04,86.63,89.86,83.89,87.11,789174,86.63,89.86,83.89,87.11,789174,0.0,1.0
2025-11-05,93.28,98.35,89.615,97.37,988063,93.28,98.35,89.615,97.37,988063,0.0,1.0
2025-11-06,98.32,100.01,94.575,96.91,732087,98.32,100.01,94.575,96.91,732087,0.0,1.0
2025-11-07,97.81,98.3,93.5,96.34,465756,97.81,98.3,93.5,96.34,465756,0.0,1.0
2025-11-10,100.85,101.415,97.5401,100.75,354911,100.85,101.415,97.5401,100.75,354911,0.0,1.0
2025-11-11,100.01,100.38,98.48,99.53,257687,100.01,100.38,98.48,99.53,257687,0.0,1.0
2025-11-12,99.59,103.08,99.46,100.96,427242,99.59,103.08,99.46,100.96,427242,0.0,1.0
2025-11-13,91.58,100.03,90.75,99.39,595683,91.58,100.03,90.75,99.39,595683,0.0,1.0
2025-11-14,90.18,92.155,87.91,89.45,603616,90.18,92.155,87.91,89.45,603616,0.0,1.0
2025-11-17,87.03,90.325,86.26,89.31,540101,87.03,90.325,86.26,89.31,540101,0.0,1.0
2025-11-18,85.55,87.985,85.09,85.32,641540,85.55,87.985,85.09,85.32,641540,0.0,1.0
2025-11-19,84.63,87.545,84.53,86.86,686092,84.63,87.545,84.53,86.86,686092,0.0,1.0
2025-11-20,80.42,89.65,79.95,87.11,679771,80.42,89.65,79.95,87.11,679771,0.0,1.0
2025-11-21,82.48,83.005,78.14,81.25,858866,82.48,83.005,78.14,81.25,858866,0.0,1.0
2025-11-24,86.45,87.02,83.0,83.42,676809,86.45,87.02,83.0,83.42,676809,0.0,1.0
2025-11-25,87.45,88.29,83.2,86.5,829959,87.45,88.29,83.2,86.5,829959,0.0,1.0
2025-11-26,90.71,91.735,86.83,87.79,812499,90.71,91.735,86.83,87.79,812499,0.0,1.0