date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-16,29.7,30.0,28.25,29.0,6442405,29.2939766585954,29.5898754127226,27.8637993469805,28.6035462322985,6531698.67409782,0.0,1.0
2025-01-17,30.0,30.0,28.3,29.5,1157823,29.5898754127226,29.5898754127226,27.9131158060017,29.0967108225106,1173870.77557837,0.0,1.0
2025-01-21,30.25,30.5,29.52,30.23,809904,29.8364577078286,30.0830400029347,29.1164374061191,29.8167311242202,821129.513426512,0.0,1.0
2025-01-22,29.42,30.24,29.02,30.24,1152867,29.0178044880766,29.8265944160244,28.623272815907,29.8265944160244,1168846.08392536,0.0,1.0
2025-01-23,29.37,30.0,29.1,29.42,2267934,28.9684880290554,29.5898754127226,28.7021791503409,29.0178044880766,2299368.24846333,0.0,1.0
2025-01-24,28.29,29.5366,28.29,29.37,432922,27.9032525141974,29.1328104705141,27.9032525141974,28.9684880290554,438922.42933932,0.0,1.0
2025-01-27,28.83,29.38,27.86,28.06,564922,28.4358702716264,28.9783513208597,27.4791309666151,27.6763968026999,572751.989104797,0.0,1.0
2025-01-28,28.18,29.12,27.9,29.12,340932,27.7947563043508,28.7219057339494,27.518584133832,28.7219057339494,345657.420226999,0.0,1.0
2025-01-29,29.13,29.57,27.02,27.73,830187,28.7317690257537,29.1657538651403,26.6506144550588,27.3509081731599,841693.641916837,0.0,1.0
2025-01-30,28.97,29.28,28.7444,29.02,196427,28.5739563568858,28.8797184028173,28.3514404937821,28.623272815907,199149.537394345,0.0,1.0
2025-01-31,28.0,29.22,27.99,28.86,274167,27.6172170518744,28.8205386519918,27.6073537600702,28.4654601470392,277967.037213801,0.0,1.0
2025-02-03,28.44,28.49,27.54,27.99,308706,28.051201891261,28.1005183502822,27.1635056288794,27.6073537600702,312984.7581588,0.0,1.0
2025-02-04,28.55,29.09,28.3756,28.5,303209,28.1596981011077,28.6923158585367,27.9876822920417,28.1103816420865,307411.568082808,0.0,1.0
2025-02-05,28.33,28.675,27.925,28.61,180672,27.9427056814144,28.2829892486607,27.5432423633426,28.2188778519331,183176.168348094,0.0,1.0
2025-02-06,28.5,28.77,27.9,28.14,227664,28.1103816420865,28.376690520801,27.518584133832,27.7553031371338,230819.491624604,0.0,1.0
2025-02-07,28.65,29.045,28.37,28.5,184241,28.2583310191501,28.6479310454176,27.9821588486314,28.1103816420865,186794.635763268,0.0,1.0
2025-02-10,28.51,29.14,28.21,28.65,409154,28.1202449338907,28.7416323175579,27.8243461797635,28.2583310191501,414824.997699124,0.0,1.0
2025-02-11,27.0,28.24,26.9,28.24,426987,26.6308878714504,27.8539360551762,26.5322549534079,27.8539360551762,432905.168451378,0.0,1.0
2025-02-12,26.95,27.21,26.27,26.81,387691,26.5815714124292,26.8380169993394,25.9108675697408,26.4434853271698,393064.514053316,0.0,1.0
2025-02-13,26.25,27.22,26.185,27.0,256136,25.8911409861323,26.8478802911437,25.8270295894047,26.6308878714504,259686.122121897,0.0,1.0
2025-02-14,26.3,26.51,25.62,26.12,286312,25.9404574451535,26.1475865730426,25.2697536024651,25.7629181926772,290280.370572526,0.0,1.0
2025-02-18,27.45,27.56,26.2412,26.57,218878,27.0747360026412,27.1832322124878,25.8824612893446,26.206766323868,221911.71501779,0.0,1.0
2025-02-19,26.99,27.645,26.96,27.09,138566,26.6210245796461,27.2670701928239,26.5914347042334,26.7196574976885,140486.566503509,0.0,1.0
2025-02-20,27.14,27.54,26.87,27.22,265887,26.7689739567097,27.1635056288794,26.5026650779952,26.8478802911437,269572.273919421,0.0,1.0
2025-02-21,26.94,27.43,26.82,27.43,132922,26.5717081206249,27.0550094190327,26.453348618974,27.0550094190327,134764.338963234,0.0,1.0
2025-02-24,26.36,27.08,26.18,26.9,213032,25.9996371959789,26.7097942058843,25.8220979435026,26.5322549534079,215984.687696661,0.0,1.0
2025-02-25,25.27,26.55,25.0,26.39,558388,24.9245383893167,26.1870397402595,24.6582295106022,26.0292270713917,566127.425896405,0.0,1.0
2025-02-26,26.44,26.595,25.57,25.57,256518,26.0785435304129,26.2314245533786,25.2204371434439,25.2204371434439,260073.416756975,0.0,1.0
2025-02-27,25.69,26.8,25.49,26.8,299384,25.3387966450948,26.4336220353655,25.14153080901,26.4336220353655,303533.552430513,0.0,1.0
2025-02-28,25.8,26.39,25.22,25.88,399058,25.4472928549415,26.0292270713917,24.8752219302955,25.5261991893754,404589.064097666,0.0,1.0
2025-03-03,24.77,26.05,24.77,25.81,202665,24.4313737991046,25.6938751500475,24.4313737991046,25.4571561467457,205473.997953565,0.0,1.0
2025-03-04,23.79,24.36,23.02,24.21,288558,23.464771202289,24.0269788351308,22.7052977333625,23.8790294580672,292557.500809142,0.0,1.0
2025-03-05,22.85,23.99,21.9,23.63,421694,22.5376217726904,23.6620370383739,21.6006090512875,23.3069585334212,427538.805876843,0.0,1.0
2025-03-06,23.41,23.99,22.36,22.61,531017,23.0899661137279,23.6620370383739,22.0543204742826,22.3009027693886,538377.055590792,0.0,1.0
2025-03-07,22.72,23.91,22.48,23.42,519439,22.4093989792353,23.5831307039399,22.1726799759335,23.0998294055321,526638.581022878,0.0,1.0
2025-03-10,21.86,23.14,21.31,23.14,690009,21.5611558840705,22.8236572350134,21.0186748348373,22.8236572350134,699572.73260771,0.0,1.0
2025-03-11,22.51,22.65,21.425,21.69,324880,22.2022698513462,22.3403559366056,21.1321026905861,21.3934799233985,329382.934671276,0.0,1.0
2025-03-12,23.35,23.51,22.66,23.04,206904,23.0307863629024,23.1885990317703,22.3502192284098,22.725024316971,209771.751770579,0.0,1.0
2025-03-13,22.86,23.59,22.71,23.28,251707,22.5474850644946,23.2675053662042,22.399535687431,22.9617433202728,255195.734847645,0.0,1.0
2025-03-14,23.21,23.74,22.75,22.98,279954,22.8927002776431,23.4154547432678,22.438988854648,22.6658445661455,283834.246777155,0.0,1.0
2025-03-17,24.3,24.44,23.06,23.13,546945,23.9677990843053,24.1058851695647,22.7447509005795,22.8137939432091,554525.822469161,0.0,1.0
2025-03-18,24.44,26.7399,23.11,24.8,502257,24.1058851695647,26.3743436516221,22.7940673596007,24.4609636745174,509218.433326739,0.0,1.0
2025-03-19,24.56,24.82,23.75,23.75,621089,24.2242446712156,24.4806902581258,23.4253180350721,23.4253180350721,629697.480645308,0.0,1.0
2025-03-20,24.48,24.69,23.81,24.42,518104,24.1453383367817,24.3524674646707,23.4844977858975,24.0861585859562,525285.077520704,0.0,1.0
2025-03-21,25.12,25.81,24.26,24.26,4887516,24.7765890122531,25.4571561467457,23.9283459170884,23.9283459170884,4955258.44414188,0.0,1.0
2025-03-24,26.09,26.51,25.03,25.48,376192,25.7333283172644,26.1475865730426,24.6878193860149,25.1316675172057,381406.134449202,0.0,1.0
2025-03-25,25.7,26.43,25.4678,25.7,629902,25.348659936899,26.0686802386086,25.1196343012046,25.348659936899,638632.631480258,0.0,1.0
2025-03-26,25.83,26.06,25.05,25.81,373691,25.4768827303542,25.7037384418517,24.7075459696234,25.4571561467457,378870.469835766,0.0,1.0
2025-03-27,25.8,26.116,25.55,25.56,269838,25.4472928549415,25.7589728759555,25.2007105598354,25.2105738516397,273578.035969673,0.0,1.0
2025-03-28,25.98,26.035,25.54,25.83,249744,25.6248321074178,25.6790802123411,25.1908472680312,25.4768827303542,253205.527076284,0.0,1.0
2025-03-31,25.65,26.1,25.28,25.79,611729,25.2993434778778,25.7431916090687,24.9344016811209,25.4374295631372,620207.748225576,0.0,1.0
2025-04-01,24.61,25.61,24.04,25.44,620146,24.2735611302368,25.2598903106609,23.7113534973951,25.0922143499888,628741.410381226,0.0,1.0
2025-04-02,24.3,24.62,23.93,24.61,673240,23.9677990843053,24.283424422041,23.6028572875484,24.2735611302368,682571.309215987,0.0,1.0
2025-04-03,21.97,23.425,21.65,23.17,456644,21.6696520939172,23.1047610514342,21.3540267561815,22.8532471104261,462973.223405657,0.0,1.0
2025-04-04,18.87,21.54,18.05,21.25,1158988,18.6120316346025,21.2455305463348,17.8032417066548,20.9594950840119,1175051.92282933,0.0,1.0
2025-04-07,18.96,19.92,17.7696,18.24,523318,18.7008012608407,19.6476772740478,17.5266750044639,17.9906442509354,530571.345131441,0.0,1.0
2025-04-08,17.38,19.44,17.075,19.44,593656,17.1424011557706,19.1742392674443,16.8415707557413,19.1742392674443,601884.25100102,0.0,1.0
2025-04-09,20.27,20.48,16.69,16.87,1167223,19.9928924871963,20.2000216150853,16.461834021278,16.6393732737544,1183401.06241015,0.0,1.0
2025-04-10,18.81,19.77,18.22,19.77,330137,18.5528518837771,19.4997278969842,17.9709176673269,19.4997278969842,334712.798274966,0.0,1.0
2025-04-11,18.75,19.215,17.68,18.83,582521,18.4936721329516,18.9523152018488,17.4382999098979,18.5725784673856,590594.91654656,0.0,1.0
2025-04-14,19.01,19.8099,18.65,19.18,538367,18.7501177198619,19.5390824312831,18.3950392149092,18.917793680534,545828.928805007,0.0,1.0
2025-04-15,18.81,19.4,18.7,18.89,202999,18.5528518837771,19.1347861002273,18.4443556739304,18.631758218211,205812.627294183,0.0,1.0
2025-04-16,19.76,19.91,18.74,18.94,493948,19.48986460518,19.6378139822436,18.4838088411474,18.6810746772322,500794.268083622,0.0,1.0
2025-04-17,20.04,20.87,19.77,19.77,329251,19.7660367756987,20.5846899954507,19.4997278969842,19.4997278969842,333814.518048055,0.0,1.0
2025-04-21,19.33,19.83,19.28,19.71,165366,19.0657430575976,19.5589076478097,19.0164265985764,19.4405481461588,167658.022577106,0.0,1.0
2025-04-22,19.47,20.04,19.21,19.42,423283,19.203829142857,19.7660367756987,18.9473835559467,19.1545126838358,429149.829895535,0.0,1.0
2025-04-23,18.96,20.23,18.75,20.0,347191,18.7008012608407,19.9534393199793,18.4936721329516,19.7265836084817,352003.171852545,0.0,1.0
2025-04-24,19.76,19.91,19.05,19.05,201300,19.48986460518,19.6378139822436,18.7895708870789,18.7895708870789,204090.078642353,0.0,1.0
2025-04-25,20.53,20.72,19.38,19.38,233327,20.2493380741065,20.4367406183871,19.1150595166188,19.1150595166188,236560.982510603,0.0,1.0
2025-04-28,20.33,20.8,20.1,20.29,170109,20.0520722380217,20.515646952821,19.8252165265242,20.0126190708047,172466.761985952,0.0,1.0
2025-04-29,20.28,20.58,20.02,20.33,144806,20.0027557790005,20.2986545331277,19.7463101920902,20.0520722380217,146813.054783331,0.0,1.0
2025-04-30,19.32,20.1,19.12,20.1,179594,19.0558797657934,19.8252165265242,18.8586139297086,19.8252165265242,182083.226943342,0.0,1.0
2025-05-01,20.19,20.26,19.2,19.36,204661,19.9139861527623,19.983029195392,18.9375202641425,19.0953329330103,207497.663114867,0.0,1.0
2025-05-02,21.39,21.73,20.5,20.64,177593,21.0975811692712,21.4329330906154,20.2197481986938,20.3578342839532,180054.492480534,0.0,1.0
2025-05-05,21.32,21.64,20.745,20.99,261799,21.0285381266415,21.3441634643772,20.4613988478977,20.7030494971016,265427.613007897,0.0,1.0
2025-05-06,21.32,21.795,21.19,21.51,319172,21.0285381266415,21.497044487343,20.9003153331864,21.2159406709221,323595.820071721,0.0,1.0
2025-05-07,20.83,21.55,20.67,21.35,234454,20.5452368282337,21.2553938381391,20.3874241593659,21.0581280020543,237703.603070116,0.0,1.0
2025-05-08,21.51,21.58,20.83,21.06,208777,21.2159406709221,21.2849837135518,20.5452368282337,20.7720925397313,211670.712114827,0.0,1.0
2025-05-09,22.66,22.72,21.35,21.58,194128,22.3502192284098,22.4093989792353,21.0581280020543,21.2849837135518,196818.672561763,0.0,1.0
2025-05-12,22.84,24.3,22.645,24.01,464470,22.5277584808862,23.9677990843053,22.3354242907035,23.6817636219823,470907.694123267,0.0,1.0
2025-05-13,19.98,21.73,19.98,21.18,947518,19.7068570248733,21.4329330906154,19.7068570248733,20.8904520413822,960650.884923225,0.0,1.0
2025-05-14,20.39,20.56,19.09,19.75,1254468,20.1901583232811,20.358492159228,18.9028995778046,19.5564309408926,1266884.69255368,0.08,1.0
2025-05-15,19.38,20.23,19.27,20.0,415850,19.1900572979493,20.031726477684,19.0811354041013,19.8039806996381,419966.072788184,0.0,1.0
2025-05-16,19.08,19.43,18.915,19.39,239027,18.8929975874548,19.2395672496984,18.7296147466828,19.1999592882992,241392.883203898,0.0,1.0
2025-05-19,19.17,19.27,18.61,18.99,276668,18.9821155006031,19.0811354041013,18.4276040410133,18.8038796743064,279406.452870413,0.0,1.0
2025-05-20,18.79,19.32,18.58,19.11,229194,18.60583986731,19.1306453558504,18.3978980699638,18.9227035585042,231462.556418456,0.0,1.0
2025-05-21,18.26,18.98,18.19,18.65,187798,18.0810343787696,18.7939776839566,18.0117204463209,18.4672120024125,189656.81985686,0.0,1.0
2025-05-22,18.2,18.35,17.47,18.23,880064,18.0216224366707,18.170152291918,17.2987771411339,18.0513284077201,888774.851225825,0.0,1.0
2025-05-23,18.32,18.52,17.82,17.82,253094,18.1404463208685,18.3384861278649,17.6453468033776,17.6453468033776,255599.118014314,0.0,1.0
2025-05-27,17.72,18.2199,17.25,17.9,526645,17.5463268998794,18.0413273974668,17.0809333534379,17.7245627261761,531857.718897517,0.0,1.0
2025-05-28,17.32,18.485,17.28,18.27,969511,17.1502472858866,18.3038291616405,17.1106393244873,18.0909363691194,979107.195370794,0.0,1.0
2025-05-29,17.45,17.76,17.25,17.41,222377,17.2789731604343,17.5859348612787,17.0809333534379,17.239365199035,224578.081924775,0.0,1.0
2025-05-30,17.21,17.7,16.63,17.2,538978,17.0413253920386,17.5265229191797,16.4670099517491,17.0314234016888,544312.790619766,0.0,1.0
2025-06-02,18.39,18.46,17.3375,17.45,464163,18.2097602533173,18.279074185766,17.1675757689988,17.2789731604343,468757.273640931,0.0,1.0
2025-06-03,17.47,18.28,17.4,18.28,474068,17.2987771411339,18.1008383594692,17.2294632086852,18.1008383594692,478760.313080554,0.0,1.0
2025-06-04,16.67,17.748,15.825,17.55,519517,16.5066179131484,17.5740524728589,15.6698997285887,17.3779930639325,524659.166133698,0.0,1.0
2025-06-05,16.77,17.0685,16.44,16.88,490837,16.6056378166466,16.9012122285887,16.2788721351025,16.7145597104946,495695.292218668,0.0,1.0
2025-06-06,16.97,17.4409,16.52,17.22,180576,16.8036776236429,17.2699623492159,16.3580880579011,17.0512273823884,182363.336683418,0.0,1.0
2025-06-09,16.96,17.64,16.785,17.26,305634,16.7937756332931,17.4671109770808,16.6204908021713,17.0908353437877,308659.157606213,0.0,1.0
2025-06-10,17.53,17.95,17.03,17.21,202536,17.3581890832328,17.7740726779252,16.8630895657419,17.0413253920386,204540.696208314,0.0,1.0
2025-06-11,17.83,18.07,17.41,17.56,264026,17.6552487937274,17.892896562123,17.239365199035,17.3878950542823,266639.322673976,0.0,1.0
2025-06-12,17.68,18.05,17.39,17.64,144388,17.5067189384801,17.8730925814234,17.2195612183353,17.4671109770808,145817.148774174,0.0,1.0
2025-06-13,18.52,20.0,18.2666,18.69,491762,18.3384861278649,19.8039806996381,18.0875696924005,18.5068199638118,496629.447845287,0.0,1.0
2025-06-16,18.06,18.99,18.05,18.36,459174,17.8829945717732,18.8038796743064,17.8730925814234,18.1800542822678,463718.892645044,0.0,1.0
2025-06-17,17.78,18.679,17.61,18.16,312728,17.6057388419783,18.495927774427,17.4374050060314,17.9820144752714,315823.373838891,0.0,1.0
2025-06-18,17.55,18.26,17.5,17.78,312685,17.3779930639325,18.0810343787696,17.3284831121834,17.6057388419783,315779.948225977,0.0,1.0
2025-06-20,17.46,18.0699,17.42,17.74,371827,17.2888751507841,17.8927975422195,17.2492671893848,17.566130880579,375507.334246992,0.0,1.0
2025-06-23,17.55,17.86,17.11,17.55,525338,17.3779930639325,17.6849547647768,16.9423054885404,17.3779930639325,530537.782244555,0.0,1.0
2025-06-24,17.82,17.99,17.155,17.17,357143,17.6453468033776,17.8136806393245,16.9868644451146,17.0017174306393,360677.992386173,0.0,1.0
2025-06-25,17.36,17.85,16.975,17.61,376825,17.1898552472859,17.675052774427,16.8086286188179,17.4374050060314,380554.804324653,0.0,1.0
2025-06-26,17.84,17.84,17.135,17.63,548020,17.6651507840772,17.6651507840772,16.967060464415,17.457208986731,553444.288107203,0.0,1.0
2025-06-27,17.85,18.55,17.5,18.04,702825,17.675052774427,18.3681920989144,17.3284831121834,17.8631905910736,709781.544084057,0.0,1.0
2025-06-30,17.81,18.11,17.585,17.84,462538,17.6354448130277,17.9325045235223,17.4126500301568,17.6651507840772,467116.18943201,0.0,1.0
2025-07-01,18.26,18.32,17.25,17.78,357939,18.0810343787696,18.1404463208685,17.0809333534379,17.6057388419783,361481.871174052,0.0,1.0
2025-07-02,18.01,18.53,17.68,18.53,634657,17.8334846200241,18.3483881182147,17.5067189384801,18.3483881182147,640938.818943202,0.0,1.0
2025-07-03,18.18,18.46,18.08,18.08,338678,18.0018184559711,18.279074185766,17.9027985524729,17.9027985524729,342030.226282929,0.0,1.0
2025-07-07,18.04,18.53,17.61,18.27,686184,17.8631905910736,18.3483881182147,17.4374050060314,18.0909363691194,692975.831886705,0.0,1.0
2025-07-08,18.7,18.99,18.14,18.32,279914,18.5167219541616,18.8038796743064,17.9622104945718,18.1404463208685,282684.581696361,0.0,1.0
2025-07-09,18.02,18.94,17.8,18.72,297636,17.8433866103739,18.7543697225573,17.6255428226779,18.5365259348613,300581.993604386,0.0,1.0
2025-07-10,17.97,18.18,17.46,17.75,185004,17.7938766586249,18.0018184559711,17.2888751507841,17.5760328709288,186835.164915486,0.0,1.0
2025-07-11,18.29,18.32,17.4109,17.47,215827,18.1107403498191,18.1404463208685,17.2402563781665,17.2987771411339,217963.250190345,0.0,1.0
2025-07-14,17.91,18.305,17.77,18.28,181895,17.7344647165259,18.1255933353438,17.5958368516285,18.1008383594692,183695.392112076,0.0,1.0
2025-07-15,17.2,18.15,17.12,17.9,511575,17.0314234016888,17.9721124849216,16.9522074788902,17.7245627261761,516638.556418455,0.0,1.0
2025-07-16,17.58,17.6369,17.06,17.56,596361,17.4076990349819,17.4640413600724,16.8927955367913,17.3878950542823,602263.766103244,0.0,1.0
2025-07-17,18.6,18.725,17.475,17.5,441594,18.4177020506635,18.5414769300362,17.3037281363088,17.3284831121834,445964.886249428,0.0,1.0
2025-07-18,18.82,19.2,18.62,18.77,315790,18.6355458383595,19.0118214716526,18.4375060313631,18.5860358866104,318915.68143749,0.0,1.0
2025-07-21,18.71,19.22,18.65,18.72,307306,18.5266239445115,19.0316254523522,18.4672120024125,18.5365259348613,310347.707019948,0.0,1.0
2025-07-22,19.35,19.48,18.54,18.71,325454,19.1603513268999,19.2890772014475,18.3582901085645,18.5266239445115,328675.335465204,0.0,1.0
2025-07-23,19.76,20.38,19.53,19.64,222664,19.5663329312425,20.1802563329312,19.3385871531966,19.4475090470446,224867.92264352,0.0,1.0
2025-07-24,19.66,20.03,19.46,19.61,155157,19.4673130277443,19.8336866706876,19.2692732207479,19.4178030759952,156692.740063956,0.0,1.0
2025-07-25,19.74,19.92,19.55,19.81,100666,19.5465289505428,19.7247647768396,19.3583911338963,19.6158428829916,101662.389523375,0.0,1.0
2025-07-28,20.09,20.48,19.83,19.83,140067,19.8930986127865,20.2792762364294,19.6356468636912,19.6356468636912,141453.3796254,0.0,1.0
2025-07-29,19.68,20.17,19.47,20.14,268080,19.4871170084439,19.972314535585,19.2791752110977,19.9426085645356,270733.449063499,0.0,1.0
2025-07-30,19.03,19.83,18.85,19.68,223996,18.8434876357057,19.6356468636912,18.6652518094089,19.4871170084439,226213.10674585,0.0,1.0
2025-07-31,18.7,19.15,18.43,18.86,152428,18.5167219541616,18.9623115199035,18.2493682147165,18.6751537997587,153936.72849094,0.0,1.0
2025-08-01,17.19,18.59,17.09,18.25,272087,17.021521411339,18.4078000603136,16.9225015078408,18.0711323884198,274780.11024821,0.0,1.0
2025-08-04,17.14,17.4,16.98,17.34,592151,16.9720114595899,17.2294632086852,16.8135796139928,17.1700512665863,598012.095629662,0.0,1.0
2025-08-05,17.76,18.97,17.325,18.69,544714,17.5859348612787,18.7840756936068,17.1551982810615,18.5068199638118,550105.56540277,0.0,1.0
2025-08-06,15.97,17.54,15.58,17.1,683185,15.813478588661,17.3680910735826,15.4273009650181,16.9324034981906,689947.147860516,0.0,1.0
2025-08-07,15.76,16.48,15.6,16.03,410931,15.6055367913148,16.3184800965018,15.4471049457177,15.87289053076,414998.384650526,0.0,1.0
2025-08-08,16.05,16.2,15.6655,16.11,247738,15.8926945114596,16.0412243667069,15.5119629825091,15.9521064535585,250190.104461702,0.0,1.0
2025-08-11,15.75,16.23,15.75,16.01,312863,15.595634800965,16.0709303377563,15.595634800965,15.8530865500603,315959.710065479,0.0,1.0
2025-08-12,16.36,16.52,15.75,15.75,432162,16.199656212304,16.3580880579011,15.595634800965,15.595634800965,436439.52855185,0.0,1.0
2025-08-13,16.16,16.535,16.0,16.32,366530,16.0016164053076,16.3729410434258,15.8431845597105,16.1600482509047,370157.90467489,0.0,1.0
2025-08-14,16.25,16.4189,15.92,15.97,204330,16.090734318456,16.2579789354644,15.7639686369119,15.813478588661,206352.453174965,0.0,1.0
2025-08-15,15.92,16.26,15.92,16.26,351629,15.8431845597105,16.1815440289505,15.8431845597105,16.1815440289505,353333.867878788,0.08,1.0
2025-08-18,16.0,16.31,15.88,15.99,350356,15.9227985524729,16.231302774427,15.8033775633293,15.9128468033776,352054.695757575,0.0,1.0
2025-08-19,15.65,16.215,15.585,16.01,331267,15.5744873341375,16.1367611580217,15.5098009650181,15.9327503015682,332873.143030303,0.0,1.0
2025-08-20,14.99,15.8899,14.89,15.65,433512,14.917671893848,15.8132297949337,14.8181544028951,15.5744873341375,435613.876363637,0.0,1.0
2025-08-21,15.94,16.0,14.98,15.17,452229,15.8630880579011,15.9227985524729,14.9077201447527,15.0968033775633,454421.625454545,0.0,1.0
2025-08-22,16.52,16.52,15.75,15.75,730561,16.4402895054282,16.4402895054282,15.6740048250905,15.6740048250905,734103.113939395,0.0,1.0
2025-08-25,15.95,16.5,15.92,16.5,314093,15.8730398069964,16.4203860072376,15.8431845597105,16.4203860072376,315615.875151515,0.0,1.0
2025-08-26,16.23,16.23,15.92,16.06,318290,16.1516887816647,16.1516887816647,15.8431845597105,15.9825090470446,319833.224242423,0.0,1.0
2025-08-27,16.16,16.44,16.04,16.25,190112,16.0820265379976,16.3606755126659,15.962605548854,16.1715922798553,191033.755151515,0.0,1.0
2025-08-28,16.16,16.28,16.0,16.28,251966,16.0820265379976,16.2014475271411,15.9227985524729,16.2014475271411,253187.653333333,0.0,1.0
2025-08-29,16.32,16.49,16.19,16.25,490130,16.2412545235223,16.4104342581423,16.1118817852835,16.1715922798553,492506.387878788,0.0,1.0
2025-09-02,16.14,16.465,15.95,16.32,290815,16.062123039807,16.3855548854041,15.8730398069964,16.2412545235223,292225.012121212,0.0,1.0
2025-09-03,16.05,16.29,15.93,16.0,382747,15.9725572979493,16.2113992762364,15.8531363088058,15.9227985524729,384602.743030304,0.0,1.0
2025-09-04,16.06,16.14,15.8,16.09,276432,15.9825090470446,16.062123039807,15.723763570567,16.0123642943305,277772.276363637,0.0,1.0
2025-09-05,15.56,16.01,15.21,15.92,379677,15.4849215922799,15.9327503015682,15.1366103739445,15.8431845597105,381517.858181817,0.0,1.0
2025-09-08,15.21,16.035,15.12,15.7,396783,15.1366103739445,15.9576296743064,15.0470446320869,15.624246079614,398706.796363637,0.0,1.0
2025-09-09,15.15,15.6,15.095,15.28,284066,15.0768998793727,15.524728588661,15.0221652593486,15.2062726176116,285443.28969697,0.0,1.0
2025-09-10,15.97,16.0,15.0,15.0,279455,15.892943305187,15.9227985524729,14.9276236429433,14.9276236429433,280809.933333333,0.0,1.0
2025-09-11,16.19,16.28,15.65,15.65,204131,16.1118817852835,16.2014475271411,15.5744873341375,15.5744873341375,205120.726060606,0.0,1.0
2025-09-12,15.84,16.19,15.77,16.1,160786,15.7635705669481,16.1118817852835,15.6939083232811,16.0223160434258,161565.568484849,0.0,1.0
2025-09-15,16.4,16.602,15.84,16.05,269848,16.3208685162847,16.5218938480097,15.7635705669481,15.9725572979493,271156.353939394,0.0,1.0
2025-09-16,16.81,16.86,16.35,16.4,416605,16.7288902291918,16.7786489746683,16.2711097708082,16.3208685162847,418624.903030303,0.0,1.0
2025-09-17,16.09,17.0,16.015,16.81,322016,16.0123642943305,16.9179734620024,15.9377261761158,16.7288902291918,323577.28969697,0.0,1.0
2025-09-18,15.92,16.27,15.89,16.2,174943,15.8431845597105,16.1914957780458,15.8133293124246,16.1218335343788,175791.208484848,0.0,1.0
2025-09-19,15.25,15.985,15.25,15.95,443862,15.1764173703257,15.9078709288299,15.1764173703257,15.8730398069964,446014.058181818,0.0,1.0
2025-09-22,15.31,15.475,15.05,15.37,278273,15.2361278648975,15.4003317249698,14.9773823884198,15.2958383594692,279622.202424242,0.0,1.0
2025-09-23,15.69,16.2,15.41,15.41,265561,15.6142943305187,16.1218335343788,15.3356453558504,15.3356453558504,266848.568484848,0.0,1.0
2025-09-24,15.83,16.185,15.76,15.76,209171,15.7536188178528,16.1069059107358,15.6839565741858,15.6839565741858,210185.162424243,0.0,1.0
2025-09-25,15.69,16.0,15.6751,15.8,173789,15.6142943305187,15.9227985524729,15.5994662243667,15.723763570567,174631.613333333,0.0,1.0
2025-09-26,16.01,16.16,15.6,15.63,259846,15.9327503015682,16.0820265379976,15.524728588661,15.5545838359469,261105.859393939,0.0,1.0
2025-09-29,15.3,15.9,15.24,15.9,348645,15.2261761158022,15.8232810615199,15.1664656212304,15.8232810615199,350335.399999999,0.0,1.0
2025-09-30,14.85,15.18,14.675,15.01,345021,14.7783474065139,15.1067551266586,14.6041917973462,14.9375753920386,346693.829090908,0.0,1.0
2025-10-01,15.13,15.14,14.64,14.64,616021,15.0569963811822,15.0669481302774,14.5693606755127,14.5693606755127,619007.768484846,0.0,1.0
2025-10-02,15.26,15.76,15.13,15.2,424271,15.186369119421,15.6839565741858,15.0569963811822,15.1266586248492,426328.071515151,0.0,1.0
2025-10-03,15.52,15.61,15.19,15.36,250526,15.4451145958987,15.5346803377563,15.1167068757539,15.2858866103739,251740.671515151,0.0,1.0
2025-10-06,15.48,15.99,15.11,15.97,525337,15.4053075995175,15.9128468033776,15.0370928829916,15.892943305187,527884.088484848,0.0,1.0
2025-10-07,15.5,15.57,14.9476,15.48,392330,15.4252110977081,15.4948733413752,14.875476477684,15.4053075995175,394232.206060606,0.0,1.0
2025-10-08,15.63,15.675,15.3,15.61,182745,15.5545838359469,15.5993667068758,15.2261761158022,15.5346803377563,183631.036363637,0.0,1.0
2025-10-09,15.13,15.725,15.02,15.52,182579,15.0569963811822,15.6491254523522,14.9475271411339,15.4451145958987,183464.231515151,0.0,1.0
2025-10-10,14.25,15.2,14.03,15.0,418116,14.1812424607961,15.1266586248492,13.9623039806996,14.9276236429433,420143.22909091,0.0,1.0
2025-10-13,14.53,14.66,14.26,14.39,235926,14.4598914354644,14.5892641737033,14.1911942098914,14.3205669481303,237069.883636364,0.0,1.0
2025-10-14,14.75,14.85,14.12,14.15,279518,14.6788299155609,14.7783474065139,14.0518697225573,14.0817249698432,280873.238787879,0.0,1.0
2025-10-15,15.14,15.18,14.7586,14.9,216808,15.0669481302774,15.1067551266586,14.6873884197829,14.8281061519904,217859.190303031,0.0,1.0
2025-10-16,14.47,15.29,14.45,15.19,275117,14.4001809408926,15.2162243667069,14.3802774427021,15.1167068757539,276450.900606061,0.0,1.0
2025-10-17,14.66,14.8259,14.06,14.44,195987,14.5892641737033,14.7543636911942,13.9921592279855,14.3703256936068,196937.239999999,0.0,1.0
2025-10-20,15.1,15.19,14.65,14.65,222114,15.0271411338963,15.1167068757539,14.579312424608,14.579312424608,223190.916363636,0.0,1.0
2025-10-21,15.26,15.61,14.94,15.07,182801,15.186369119421,15.5346803377563,14.8679131483715,14.9972858866104,183687.307878788,0.0,1.0
2025-10-22,15.3,15.77,15.29,15.55,496393,15.2261761158022,15.6939083232811,15.2162243667069,15.4749698431846,498799.753939393,0.0,1.0
2025-10-23,15.8,15.975,15.34,15.71,1360194,15.723763570567,15.8979191797346,15.2659831121834,15.6341978287093,1366788.88,0.0,1.0
2025-10-24,15.74,16.28,15.73,15.85,742569,15.6640530759952,16.2014475271411,15.6541013268999,15.7735223160434,746169.334545453,0.0,1.0
2025-10-27,16.15,16.35,15.95,16.16,426360,16.0720747889023,16.2711097708082,15.8730398069964,16.0820265379976,428427.2,0.0,1.0
2025-10-28,15.61,16.37,15.6,16.16,233691,15.5346803377563,16.2910132689988,15.524728588661,16.0820265379976,234824.047272728,0.0,1.0
2025-10-29,15.98,16.34,15.17,15.52,680573,15.9028950542823,16.2611580217129,15.0968033775633,15.4451145958987,683872.747878787,0.0,1.0
2025-10-30,15.97,16.26,15.87,15.93,328647,15.892943305187,16.1815440289505,15.793425814234,15.8531363088058,330240.439999999,0.0,1.0
2025-10-31,16.2,16.275,15.71,15.91,494684,16.1218335343788,16.1964716525935,15.6341978287093,15.8332328106152,497082.467878787,0.0,1.0
2025-11-03,16.22,16.43,15.805,16.43,313294,16.1417370325694,16.3507237635706,15.7287394451146,16.3507237635706,314813.00121212,0.0,1.0
2025-11-04,16.09,16.29,15.76,15.86,310992,16.0123642943305,16.2113992762364,15.6839565741858,15.7834740651387,312499.84,0.0,1.0
2025-11-05,18.58,18.63,16.29,16.29,760684,18.4903498190591,18.5401085645356,16.2113992762364,16.2113992762364,764372.164848485,0.0,1.0
2025-11-06,17.04,18.4,16.8225,18.25,523624,16.9577804583836,18.3112183353438,16.7413299155609,18.1619420989144,526162.783030303,0.0,1.0
2025-11-07,16.54,17.439,16.14,17.09,299761,16.4601930036188,17.3548552472859,16.062123039807,17.0075392038601,301214.386666667,0.0,1.0
2025-11-10,17.06,17.4,16.36,16.87,338492,16.9776839565742,17.3160434258142,16.2810615199035,16.7886007237636,340133.173333333,0.0,1.0
2025-11-11,17.47,17.935,17.25,17.35,256951,17.3857056694813,17.8484620024125,17.1667671893848,17.2662846803378,258196.823030303,0.0,1.0
2025-11-12,16.72,17.65,16.54,17.26,216430,16.6393244873341,17.5648371531966,16.4601930036188,17.1767189384801,217479.357575758,0.0,1.0
2025-11-13,16.25,17.15,16.135,16.82,200931,16.1715922798553,17.0672496984318,16.0571471652594,16.7388419782871,201905.21090909,0.0,1.0
2025-11-14,16.5,16.68,16.02,16.3,209346,16.5,16.68,16.02,16.3,209346,0.08,1.0
2025-11-17,16.46,16.885,16.18,16.52,368265,16.46,16.885,16.18,16.52,368265,0.0,1.0
2025-11-18,16.78,16.92,16.13,16.23,197498,16.78,16.92,16.13,16.23,197498,0.0,1.0
2025-11-19,16.57,16.86,16.395,16.56,191505,16.57,16.86,16.395,16.56,191505,0.0,1.0
2025-11-20,16.02,17.07,15.82,16.73,230757,16.02,17.07,15.82,16.73,230757,0.0,1.0
2025-11-21,16.28,16.45,15.74,15.83,297151,16.28,16.45,15.74,15.83,297151,0.0,1.0
2025-11-24,16.13,16.62,15.72,16.03,267409,16.13,16.62,15.72,16.03,267409,0.0,1.0
2025-11-25,16.54,16.615,15.95,16.27,153878,16.54,16.615,15.95,16.27,153878,0.0,1.0
2025-11-26,16.75,16.84,16.33,16.35,144305,16.75,16.84,16.33,16.35,144305,0.0,1.0