date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-23,50.09,50.43,49.6501,49.83,69773,37.3499116848475,37.6034347428001,37.0218975872199,37.156041111119,93572.6327679072,0.0,1.0
2025-01-24,49.723,50.36,49.65,50.3,120715,37.0762559134692,37.551238819104,37.0218230216147,37.5064994559359,161890.994576382,0.0,1.0
2025-01-27,47.2165,49.08,46.77,48.0,160306,35.2072690171212,36.5967990715176,34.8743335895452,35.7914905344915,214986.520122284,0.0,1.0
2025-01-28,48.42,48.465,47.07,47.94,34640,36.1046660766683,36.1382205990444,35.0980304053857,35.7467511713234,46455.7350132617,0.0,1.0
2025-01-29,48.1,48.39,47.7142,48.39,45535,35.8660561397717,36.0822963950843,35.5783820346007,36.0822963950843,61067.029267577,0.0,1.0
2025-01-30,48.44,48.52,47.73,48.48,50439,36.1195791977243,36.1792316819485,35.590163400235,36.1494054398364,67643.7880581382,0.0,1.0
2025-01-31,48.2271,48.9489,48.1,48.63,27032,35.9608290240828,36.4990435629952,35.8660561397717,36.2612538477567,36252.639401804,0.0,1.0
2025-02-03,47.9727,48.33,47.1101,47.43,49662,35.77113412425,36.0375570319161,35.1279312131031,35.3664665843944,66601.7526624885,0.0,1.0
2025-02-04,48.9026,48.94,48.5,48.57,43979,36.4645196877505,36.4924072241253,36.1643185608925,36.2165144845886,58980.2762744871,0.0,1.0
2025-02-05,49.07,49.5137,48.55,48.89,80601,36.5893425109896,36.9201901016178,36.2016013635326,36.4551244214852,108094.073262237,0.0,1.0
2025-02-06,49.08,49.12,48.8,49.1,15422,36.5967990715176,36.6266253136296,36.388015376733,36.6117121925736,20682.4580073476,0.0,1.0
2025-02-07,48.463,49.1,48.3747,48.89,45911,36.3867477614433,36.865016921917,36.3204507961845,36.7073457701125,61148.2182355872,0.3353,1.0
2025-02-10,49.0707,49.3762,48.52,48.75,29157,36.8430180421652,37.0723920272904,36.4295442169331,36.6022316689095,38833.8001588948,0.0,1.0
2025-02-11,48.376,49.11,48.32,49.11,19612,36.3214268556957,36.872525072003,36.2793812152145,36.872525072003,26120.9482702694,0.0,1.0
2025-02-12,48.51,48.7,48.0269,48.38,32102,36.4220360668471,36.5646909184798,36.0593173361959,36.3244301157301,42756.2044346415,0.0,1.0
2025-02-13,48.5425,48.57,48.1438,48.57,21893,36.6668768411493,36.6876491358011,36.3657163365077,36.6876491358011,28983.67802374,0.2936,1.0
2025-02-14,48.4,48.76,48.25,48.55,19620,36.5592385870449,36.8311668079403,36.4459351616718,36.672542012418,25974.5015678883,0.0,1.0
2025-02-18,48.6896,48.88,48.481,48.87,49361,36.7779897336319,36.9218095482387,36.6204224367464,36.9142559865472,65347.9802187835,0.0,1.0
2025-02-19,48.37,48.85,48.0501,48.69,28668,36.5365779019703,36.8991488631641,36.294939463458,36.7782918760995,37952.9567251897,0.0,1.0
2025-02-20,47.6839,48.12,46.83,48.12,23967,36.2644230742242,36.5960845973519,35.6150174915625,36.5960845973519,31514.0827957167,0.3258,1.0
2025-02-21,46.5047,47.83,46.39,47.83,23303,35.3676212671336,36.3755346278333,35.2803899516034,36.3755346278333,30640.9926727829,0.0,1.0
2025-02-24,45.6064,46.685,45.21,46.67,29690,34.6844487236215,35.5047425068033,34.3829797308038,35.4933347497592,39039.2255269675,0.0,1.0
2025-02-25,44.5251,45.1,44.19,45.02,23441,33.8621015441719,34.299322845814,33.6072522518076,34.2384814749123,30822.4481501396,0.0,1.0
2025-02-26,44.9326,45.4733,44.78,45.04,25049,34.1720122772023,34.5832238927839,34.0559573622073,34.2536918176378,32936.7989297746,0.0,1.0
2025-02-27,43.4139,45.07,43.4139,45.0504,10986,33.2550567660005,34.5236297232832,33.2550567660005,34.5086161190547,14342.0325142137,0.313,1.0
2025-02-28,43.7828,43.82,42.9,43.06,22370,33.5376342455861,33.5661294536115,32.8614092551331,32.9839692896511,29203.6471275222,0.0,1.0
2025-03-03,42.23,44.52,42.23,44.5,22144,32.3481891105891,34.1023296046276,32.3481891105891,34.0870096003129,28908.6080461266,0.0,1.0
2025-03-04,42.65,43.4199,41.455,41.95,18385,32.6699092011988,33.259652767295,31.7545389433926,32.1337090501826,24001.2987232676,0.0,1.0
2025-03-05,43.286,43.3916,42.37,42.4639,13466,33.1570853384077,33.2379749611896,32.4554291407923,32.52735656105,17579.6295135992,0.0,1.0
2025-03-06,41.18,42.291,41.0342,42.26,16195,31.780889350814,32.6383096536006,31.6683674064879,32.614385234711,20984.6267245167,0.3094,1.0
2025-03-07,41.9449,41.96,40.04,41.3727,19966,32.3712050930295,32.3828586002951,30.9010881400338,31.9296066256537,25870.8896067738,0.0,1.0
2025-03-10,39.758,41.31,39.39,41.31,25432,30.6834531036829,31.8812175590608,30.3994470987995,31.8812175590608,32953.4440789077,0.0,1.0
2025-03-11,40.1229,40.737,39.632,40.0255,10391,30.9650666666774,31.4390016873266,30.5862119172282,30.889897686037,13464.1096816581,0.0,1.0
2025-03-12,41.13,43.87,39.38,39.38,23898,31.7423015784113,33.856911506076,30.3917295443189,30.3917295443189,30965.7677963879,0.0,1.0
2025-03-13,40.12,40.78,39.9515,40.78,12526,31.1806951388633,31.693637780729,31.0497393280234,31.693637780729,16117.1236805954,0.2823,1.0
2025-03-14,41.18,41.24,40.55,40.55,13254,32.0045121091324,32.0511432583929,31.514885041897,31.514885041897,17053.8366008791,0.0,1.0
2025-03-17,41.48,41.6299,41.0837,41.45,12567,32.2376678554349,32.3541680100041,31.9296691145693,32.2143522808047,16169.87811704,0.0,1.0
2025-03-18,40.8808,41.21,40.56,41.21,10910,31.7719781114866,32.0278276837626,31.5226569001071,32.0278276837626,14037.8268685371,0.0,1.0
2025-03-19,41.45,41.5861,40.8855,40.8855,17307,32.2143522808047,32.320127271044,31.7756308848454,31.7756308848454,22268.8056474585,0.0,1.0
2025-03-20,41.1103,41.41,40.77,40.7743,5690,32.1555193141543,32.3899376749654,31.8893445788056,31.8927079386704,7274.57095979892,0.264,1.0
2025-03-21,41.4,41.4394,40.69,40.69,9200,32.3821159078379,32.4129336703203,31.8267704417856,31.8267704417856,11762.0479490598,0.0,1.0
2025-03-24,42.41,42.43,41.4,41.4,21610,33.1721143877151,33.1877579219701,32.3821159078379,32.3821159078379,27628.0278455632,0.0,1.0
2025-03-25,42.45,42.545,42.373,42.4593,7861,33.2034014562251,33.2777082439364,33.1431738493434,33.2106756996537,10050.1585790825,0.0,1.0
2025-03-26,41.54,42.38,41.2341,42.36,11065,32.4916206476229,33.1486490863326,32.2523527911928,33.1330055520777,14146.4196256898,0.0,1.0
2025-03-27,40.67,41.2169,40.67,40.99,8831,32.029119557374,32.4598234050732,32.029119557374,32.2811313168616,11213.4449826708,0.2787,1.0
2025-03-28,39.635,40.54,39.5,40.44,14521,31.2140190227814,31.9267397800822,31.1077015617475,31.8479861052423,18438.504653308,0.0,1.0
2025-03-31,39.4274,39.43,38.14,38.52,26103,31.0505263938138,31.0525739893596,30.0366515839254,30.3359155483168,33145.1199618001,0.0,1.0
2025-04-01,39.8159,39.8665,39.18,39.18,5470,31.3564844205667,31.3963337800357,30.85568980226,30.85568980226,6945.70762713277,0.0,1.0
2025-04-02,40.2963,40.5,39.68,39.68,12409,31.7348170744974,31.8952383101462,31.2494581764593,31.2494581764593,15756.7250356656,0.0,1.0
2025-04-03,37.53,38.5999,37.53,38.1,20888,29.7663689718749,30.614944462496,29.7663689718749,30.2184561105365,26335.9847733092,0.2668,1.0
2025-04-04,35.07,37.8401,34.5,36.2,32538,27.8152560576513,30.0123202380134,27.3631689189897,28.7114989816646,41024.5247296981,0.0,1.0
2025-04-07,35.3597,36.9925,32.92,33.25,15376,28.0450273630377,29.3400587314704,26.1100150960331,26.3717497552582,19386.3511046726,0.0,1.0
2025-04-08,34.5974,37.2,34.4192,37.0871,5503,27.4404203002277,29.5046343126498,27.2990835842461,29.4150893337816,6938.28629871315,0.0,1.0
2025-04-09,39.1671,39.67,34.54,34.76,29443,31.0648108222308,31.4636785801833,27.3948943322291,27.5693841050459,37122.2902949321,0.0,1.0
2025-04-10,37.2625,38.18,35.7375,38.18,18060,29.7413852089489,30.473695733718,28.5241933285424,30.473695733718,22627.0815993302,0.236,1.0
2025-04-11,37.8161,37.8161,37.09,37.35,8220,30.1832458155017,30.1832458155017,29.6037028487062,29.8112240873329,10298.7049139809,0.0,1.0
2025-04-14,38.1199,39.37,37.6253,38.88,12218,30.4257264012509,31.4235044797402,30.0309571526941,31.0324067607899,15307.7343843088,0.0,1.0
2025-04-15,38.3071,38.8299,38.11,38.11,7856,30.5751416930621,30.9924190144237,30.4178246310109,30.4178246310109,9842.6552073277,0.0,1.0
2025-04-16,37.11,37.5463,36.565,37.23,6712,29.6196660209082,29.967902622496,29.1846695784023,29.7154450541206,8409.35612927491,0.0,1.0
2025-04-17,36.72,37.31,36.635,37.31,5486,29.5115155292393,29.9856929301721,29.4432018358846,29.9856929301721,6826.01067371183,0.2545,1.0
2025-04-21,35.76,36.33,35.4,36.33,17564,28.739972639586,29.1980762303177,28.450644055966,29.1980762303177,21854.1836443811,0.0,1.0
2025-04-22,36.5842,36.92,36.14,36.14,5233,29.4023743579738,29.6722536312504,29.0453750334071,29.0453750334071,6511.21287924425,0.0,1.0
2025-04-23,37.7753,38.69,37.7753,37.79,9916,30.3596501245009,31.0947858340487,30.3596501245009,30.3714643749988,12338.0827270373,0.0,1.0
2025-04-24,38.73,38.73,37.7012,37.7012,7104,31.3256057485367,31.3256057485367,30.4934915426473,30.4934915426473,8783.1635949403,0.2472,1.0
2025-04-25,39.1391,39.5144,38.28,38.7189,7024,31.6564940860458,31.9600443013163,30.9616366654786,31.3166278444879,8684.25409499727,0.0,1.0
2025-04-28,39.32,39.48,38.74,39.48,9428,31.8028096574351,31.9322208869669,31.3336939503824,31.9322208869669,11656.4845682851,0.0,1.0
2025-04-29,39.5377,39.6427,39.1356,39.1356,4999,31.9788898116168,32.063815930997,31.6536632153998,31.6536632153998,6180.60737768955,0.0,1.0
2025-04-30,39.3342,39.63,37.93,39.23,10862,31.8142949040561,32.053543914653,30.6785496008778,31.7300158408235,13429.4373547637,0.0,1.0
2025-05-01,39.33,40.01,39.33,40.01,7185,32.0475586452871,32.6016481413155,32.0475586452871,32.6016481413155,8817.70911562267,0.2926,1.0
2025-05-02,40.3927,40.56,39.71,39.71,10681,32.9134864503303,33.0498087631031,32.3571968930677,32.3571968930677,13108.135151561,0.0,1.0
2025-05-05,40.21,40.5,40.17,40.31,12266,32.7646156401473,33.0009185134535,32.732022140381,32.8460993895633,15053.3082828431,0.0,1.0
2025-05-06,39.855,39.855,39.5,39.83,5177,32.4753483297208,32.4753483297208,32.1860810192942,32.4549773923668,6353.41406980911,0.0,1.0
2025-05-07,40.0058,40.0058,39.4686,39.83,8843,32.59822582384,32.59822582384,32.1604951219776,32.4549773923668,10852.4706624149,0.0,1.0
2025-05-08,40.33,40.54,40.06,40.26,12316,33.0854986453473,33.2577762232179,32.8639989023708,33.0280727860571,15012.7487974206,0.2738,1.0
2025-05-09,40.3499,40.69,40.23,40.67,5806,33.1018239967741,33.3808316359827,33.0034617035041,33.364424247614,7077.29940872233,0.0,1.0
2025-05-12,41.6413,42.22,41.211,42.22,15152,34.1612490637367,34.6359968461831,33.8082441029855,34.6359968461831,18469.7279781193,0.0,1.0
2025-05-13,42.5465,42.6799,41.74,41.74,14086,34.903847461301,35.0132847417198,34.2422195253359,34.2422195253359,17170.313377758,0.0,1.0
2025-05-14,42.93,43.19,42.67,43.19,17223,35.2184591332695,35.4317551820617,35.0051630844773,35.4317551820617,20994.200433418,0.0,1.0
2025-05-15,42.4041,42.7,42.1578,42.5,11863,35.009511042395,35.2538108699457,34.8061617773536,35.0886876340209,14368.6622098446,0.2712,1.0
2025-05-16,43.17,43.23,42.6,42.6811,13502,35.641850474369,35.6913874451464,35.1712492519833,35.2382067241508,16353.8461735921,0.0,1.0
2025-05-19,43.0301,43.14,42.38,42.59,16475,35.5263467708396,35.6170819889803,34.989613692466,35.1629930901871,19954.7930462101,0.0,1.0
2025-05-20,43.0863,44.1,42.745,43.0,13122,35.5727464001345,36.4096735214194,35.2909635980288,35.5014957238329,15893.5838757129,0.0,1.0
2025-05-21,43.11,43.8865,42.88,43.0,17815,35.5923135035916,36.2334044670696,35.402421782278,35.5014957238329,21577.823254521,0.0,1.0
2025-05-22,43.0523,43.62,42.8,42.81,27715,35.784516950208,36.2563818743267,35.5748084415677,35.5831203126989,33343.8759606636,0.2905,1.0
2025-05-23,42.8895,43.14,42.23,42.23,22115,35.649199688192,35.8574120600287,35.1010317870888,35.1010317870888,26606.524151906,0.0,1.0
2025-05-27,44.38,44.4529,43.4913,43.71,22265,36.8880840802984,36.9486776208449,36.149408092868,36.3311887145075,26786.9889324978,0.0,1.0
2025-05-28,44.1055,44.79,44.1,44.79,13658,36.6599232177468,37.2288707966779,36.6553516886246,37.2288707966779,16431.9198221448,0.0,1.0
2025-05-29,44.2824,45.65,44.0,45.0,15969,37.0475888873063,38.1917518631676,36.811327097029,37.647948167416,19087.4944048597,0.2895,1.0
2025-05-30,44.2092,44.2351,43.59,44.0333,17244,36.986348224954,37.008016710677,36.4683124581703,36.8391865786729,20611.4818409042,0.0,1.0
2025-06-02,44.6545,44.75,44.14,44.14,34119,37.3588955875973,37.4387928998193,36.9284540468832,36.9284540468832,40781.9037885533,0.0,1.0
2025-06-03,46.0332,46.16,44.7346,44.83,26272,38.5123450573399,38.618428609065,37.4259089353353,37.5057225854502,31402.5081723635,0.0,1.0
2025-06-04,46.6023,46.8199,45.3493,46.2,33251,38.9884661084972,39.1705148534134,37.9401799073022,38.6518934518805,39744.3970477793,0.0,1.0
2025-06-05,44.6568,47.05,44.04,47.05,41157,37.6098819087134,39.6254309266442,37.0904139853223,39.6254309266442,48868.537318491,0.2977,1.0
2025-06-06,45.4286,46.19,45.02,46.19,17131,38.2598905716079,38.9011403719808,37.9157683383108,38.9011403719808,20340.8147533364,0.0,1.0
2025-06-09,46.435,46.68,45.65,45.76,23583,39.107478960228,39.3138175484751,38.4463532795177,38.5389950946491,28001.7181908781,0.0,1.0
2025-06-10,46.4112,46.88,46.0,46.88,20018,39.0874346402268,39.4822572123503,38.7411226912994,39.4822572123503,23768.7484520629,0.0,1.0
2025-06-11,46.23,47.18,45.93,47.18,26520,38.9348283047559,39.7349167081631,38.682168808943,39.7349167081631,31489.0203291391,0.0,1.0
2025-06-12,46.0,46.26,45.8,46.0,25557,38.9996775753478,39.2201105355563,38.8301137598028,38.9996775753478,30144.4030589403,0.307,1.0
2025-06-13,45.5944,46.14,44.59,45.46,25230,38.6558021574226,39.1183722462293,37.8042526757556,38.5418552733763,29758.7075625881,0.0,1.0
2025-06-16,46.51,46.63,45.949,46.0,19881,39.4320653049875,39.5338035943145,38.9564388023838,38.9996775753478,23449.5784800561,0.0,1.0
2025-06-17,46.77,46.9842,46.45,46.71,32643,39.652498265196,39.8341011116447,39.3811961603241,39.6016291205325,38502.318310169,0.0,1.0
2025-06-18,46.8966,47.06,46.64,46.89,32313,39.759832160436,39.8983657977363,39.5422817850918,39.754236554523,38113.0843230245,0.0,1.0
2025-06-20,46.4007,46.85,46.2342,46.85,28199,39.6129051142663,39.9964786006111,39.470761812516,39.9964786006111,33030.9866324035,0.3226,1.0
2025-06-23,46.65,46.84,46.015,46.7,54637,39.8257358958059,39.9879414653708,39.2836278080495,39.8684215720072,63999.220420392,0.0,1.0
2025-06-24,47.45,47.8199,46.7976,47.06,48489,40.5087067150266,40.8244953475638,39.9517440119521,40.1757584406565,56797.7414382998,0.0,1.0
2025-06-25,47.23,47.76,47.1041,47.76,25008,40.3208897397409,40.7733579074746,40.2134072070661,40.7733579074746,29293.1988263112,0.0,1.0
2025-06-26,47.28,47.75,46.935,47.75,32570,40.6316414624863,41.0355516039281,40.3351542310024,41.0355516039281,37899.2712224472,0.314,1.0
2025-06-27,47.02,47.78,46.5001,47.78,32864,40.4082018097738,41.061333102318,39.9614084426768,41.061333102318,38241.3770173321,0.0,1.0
2025-06-30,47.33,47.7167,47.1634,47.48,54953,40.6746106264695,41.0069341407153,40.5314373720776,40.803518118419,63944.6930146497,0.0,1.0
2025-07-01,46.73,47.23,46.32,47.23,42752,40.1589806586714,40.5886722985032,39.8066335140094,40.5886722985032,49747.3025269286,0.0,1.0
2025-07-02,47.25,47.25,46.73,46.79,33619,40.6058599640964,40.6058599640964,40.1589806586714,40.2105436554513,39119.9140075976,0.0,1.0
2025-07-03,47.2442,47.295,46.905,47.0,26071,40.8743313006633,40.9182820084766,40.5808651571539,40.6630564414505,30133.9128740685,0.3182,1.0
2025-07-07,47.007,47.1499,46.75,47.04,51554,40.669112641346,40.7927456363563,40.4467635880385,40.6976632979964,59588.1916424276,0.0,1.0
2025-07-08,47.14,47.59,47.05,47.32,27484,40.7841804393612,41.1735075755027,40.7063150121329,40.9399112938178,31767.1152403398,0.0,1.0
2025-07-09,47.78,48.15,47.249,47.4,41054,41.3378901440958,41.6580035671455,40.8784841234488,41.0091250069096,47451.8683261866,0.0,1.0
2025-07-10,47.07,48.27,46.88,48.27,56097,40.9790170417147,42.023733856035,40.813603546114,42.023733856035,64435.0689845027,0.2952,1.0
2025-07-11,46.77,47.125,46.7001,46.92,41658,40.7178378381346,41.0268998957044,40.6569830837004,40.8484274399246,47849.904696444,0.0,1.0
2025-07-14,47.09,47.2173,46.63,46.75,56271,40.99642898862,41.1072560306725,40.5959542097972,40.7004258912293,64634.931757972,0.0,1.0
2025-07-15,47.58,47.9732,47.58,47.75,49632,41.4230216878008,41.7653405639598,41.4230216878008,41.5710232364962,57009.1331771546,0.0,1.0
2025-07-16,47.72,47.765,47.07,47.58,51007,41.5449053161382,41.5840821966752,40.9790170417147,41.4230216878008,58588.5085422132,0.0,1.0
2025-07-17,47.62,47.7684,47.2,47.2,35032,41.7151941568724,41.8451927879703,41.3472735028219,41.3472735028219,39990.7964883622,0.2956,1.0
2025-07-18,47.5651,47.965,47.2769,47.67,40618,41.6671016713787,42.0174146941282,41.4146380225754,41.7589942347356,46367.4974812826,0.0,1.0
2025-07-21,47.69,48.1911,47.61,47.76,80144,41.7765142658808,42.2154786462254,41.7064341412998,41.8378343748893,91488.4218361299,0.0,1.0
2025-07-22,47.43,47.82,46.75,47.82,51292,41.5487538609924,41.890394468325,40.9530728020534,41.890394468325,58552.4073270459,0.0,1.0
2025-07-23,47.71,48.1774,47.452,47.54,53991,41.7940342970261,42.2034774248909,41.5680258952522,41.6451140322914,61633.4520781903,0.0,1.0
2025-07-24,47.06,47.7541,46.88,47.5,47367,41.506618186088,42.1188099345573,41.3478593404974,41.8946953641985,53704.4721399908,0.3219,1.0
2025-07-25,47.02,47.56,46.88,47.56,50719,41.4713384426235,41.9476149793954,41.3478593404974,41.9476149793954,57504.9532895938,0.0,1.0
2025-07-28,47.25,47.47,47.14,47.18,40195,41.6741969675448,41.8682355566001,41.5771776730172,41.6124574164818,45572.8937375585,0.0,1.0
2025-07-29,46.99,47.4494,46.9,47.3,48370,41.444878635025,41.8500664887158,41.3654992122297,41.7182966468756,54841.6686176316,0.0,1.0
2025-07-30,46.82,47.3599,46.58,47.17,38466,41.2949397253005,41.7711280627138,41.083261264513,41.6036374806157,43612.5620228616,0.0,1.0
2025-07-31,46.51,47.34,46.35,47.34,42139,41.2995260919509,42.0365419306161,41.1574507495576,42.0365419306161,47455.3844912514,0.3152,1.0
2025-08-01,45.15,45.69,44.89,45.61,95229,40.0918856816079,40.5713899621853,39.8610132502188,40.5003522909886,107243.380472184,0.0,1.0
2025-08-04,46.02,46.36,45.6052,45.77,52742,40.8644203558714,41.1663304584572,40.4960900307168,40.6424276333819,59396.0912417851,0.0,1.0
2025-08-05,46.28,46.52,46.02,46.5,38041,41.0952927872605,41.3084058008505,40.8644203558714,41.2906463830513,42840.3683388713,0.0,1.0
2025-08-06,46.74,46.76,46.2235,46.28,44216,41.5037593966413,41.5215188144404,41.0451224319779,41.0952927872605,49794.4251326603,0.0,1.0
2025-08-07,46.52,46.93,46.17,46.91,25073,41.5782601543088,41.9447065572165,41.2654400542656,41.9268311229283,28053.0247218419,0.3039,1.0
2025-08-08,46.7721,46.9999,46.2658,46.8,44499,41.8035800035113,42.0071812000537,41.351063384506,41.8285162343433,49787.8812705797,0.0,1.0
2025-08-11,46.03,46.51,45.66,46.05,68313,41.1403120142483,41.5693224371647,40.809616479917,41.1581874485365,76432.2688877753,0.0,1.0
2025-08-12,46.68,46.68,45.9412,46.26,33420,41.7212636286142,41.7212636286142,41.0609450860088,41.3458795085624,37392.0985204785,0.0,1.0
2025-08-13,46.42,47.0,46.3064,47.0,53985,41.4888829828678,42.0072705772251,41.387350516111,42.0072705772251,60401.3297016169,0.0,1.0
2025-08-14,45.7235,46.24,45.5352,46.03,27786,41.1273523243894,41.5919335020234,40.9579803287486,41.4030428005652,30891.1976871067,0.292,1.0
2025-08-15,45.71,45.8,45.4917,45.8,43792,41.1152093507242,41.196162508492,40.9188529691608,41.196162508492,48685.9328119837,0.0,1.0
2025-08-18,45.65,45.7,45.3939,45.47,61880,41.061240578879,41.1062145554167,40.8308838710532,40.8993342633435,68795.3398430204,0.0,1.0
2025-08-19,44.25,45.7,44.25,45.7,59795,39.8019692358247,41.1062145554167,39.8019692358247,41.1062145554167,66477.3326747479,0.0,1.0
2025-08-20,44.07,44.26,42.915,44.26,69430,39.6400629202891,39.8109640311322,38.6011640622693,39.8109640311322,77189.0828264529,0.0,1.0
2025-08-21,43.48,44.1,43.3112,44.1,24100,39.3861398487575,39.9477637380452,39.233233215674,39.9477637380452,26604.9936354211,0.3077,1.0
2025-08-22,44.32,44.773,43.46,43.46,34962,40.1470496342441,40.5573974114172,39.3680229491031,39.3680229491031,38596.0077793192,0.0,1.0
2025-08-25,44.275,44.4858,44.008,44.34,31984,40.1062866100216,40.2972387323794,39.8644259996348,40.1651665338986,35308.4695616311,0.0,1.0
2025-08-26,44.48,44.48,44.2352,44.36,24526,40.2919848314796,40.2919848314796,40.0702339797093,40.183283433553,27075.2727760307,0.0,1.0
2025-08-27,44.7,45.0,44.4,44.65,25626,40.4912707276785,40.7630242224951,40.2195172328619,40.4459784785424,28289.6085851162,0.0,1.0
2025-08-28,45.13,45.1884,44.6397,44.77,30459,41.1450190517091,41.1982623291879,40.6980125628756,40.8168070672505,33409.0177057021,0.2917,1.0
2025-08-29,44.36,44.9699,44.1,44.85,31814,40.4430100849505,40.9990558886207,40.2059680961748,40.8897430637968,34895.252283043,0.0,1.0
2025-09-02,44.04,44.07,43.4,43.6,101982,40.1512660987651,40.1786170974699,39.5677781263943,39.7501181177601,111859.169495483,0.0,1.0
2025-09-03,44.06,44.44,43.84,44.44,52027,40.1695000979017,40.5159460814968,39.9689261073992,40.5159460814968,57065.9235094574,0.0,1.0
2025-09-04,43.8449,43.8846,43.2181,43.5,59122,40.245900554284,40.2823417880878,39.6705513011798,39.9293115986432,64408.9992297134,0.2989,1.0
2025-09-05,43.95,44.3512,43.47,44.16,47531,40.3423734427671,40.7106410246838,39.9017741423683,40.5351356366916,51781.4712355386,0.0,1.0
2025-09-08,44.37,44.5,44.22,44.31,40707,40.7278978306161,40.8472268078074,40.5902105492414,40.6728229180662,44347.2333757983,0.0,1.0
2025-09-09,44.71,44.8912,44.33,44.5,44556,41.0399890017319,41.2063152376325,40.6911812222495,40.8472268078074,48540.431136956,0.0,1.0
2025-09-10,45.71,46.03,45.4898,45.5,41322,41.9579042108961,42.2516370778287,41.7557792818382,41.7651420169716,45017.2299003792,0.0,1.0
2025-09-11,45.31,45.73,45.285,45.73,31045,41.8622574461012,42.2502986760143,41.8391597538445,42.2502986760143,33601.8417499605,0.2958,1.0
2025-09-12,45.39,45.4393,45.125,45.33,37469,41.9361700613228,41.981718710453,41.6913345234014,41.8807355999066,40554.9173306255,0.0,1.0
2025-09-15,46.01,46.05,45.68,45.81,39173,42.5089928292897,42.5459491369005,42.2041032915009,42.3242112912359,42399.2574286102,0.0,1.0
2025-09-16,45.94,46.22,45.77,46.03,71255,42.4443192909709,42.7030134442463,42.2872549836251,42.5274709830951,77123.505681863,0.0,1.0
2025-09-17,45.78,46.02,45.3,46.02,29459,42.2964940605278,42.5182319061924,41.8530183691985,42.5182319061924,31885.2200390429,0.0,1.0
2025-09-18,46.43,46.75,46.09,46.27,32141,43.2309342984661,43.5288860317315,42.9143605818717,43.0819584318335,34519.4165755735,0.3614,1.0
2025-09-19,46.89,46.89,46.1755,46.48,33466,43.6592399150351,43.6592399150351,42.9939695606036,43.2774892567888,35942.4658572584,0.0,1.0
2025-09-22,47.02,47.2499,46.5917,46.8,54918,43.7802828066741,43.9943425050419,43.3814930336818,43.5754409900542,58981.9022276016,0.0,1.0
2025-09-23,46.67,47.27,46.5,47.23,35242,43.4543980984151,44.0130575982876,43.2961112401179,43.9758136316295,37849.8888944452,0.0,1.0
2025-09-24,47.03,47.1,46.45,47.1,60516,43.7895937983386,43.8547707399904,43.2495562817952,43.8547707399904,64994.1511927882,0.0,1.0
2025-09-25,46.411,47.0,45.71,46.22,54544,43.5539325993091,44.1066736801088,42.8960862535696,43.3746905849921,58121.9980131061,0.3659,1.0
2025-09-26,46.43,46.66,46.0396,46.6,41749,43.5717629567542,43.7876041258271,43.2053960332497,43.7312977338951,44487.6667470147,0.0,1.0
2025-09-29,46.453,46.8,46.4255,46.75,50290,43.5933470736615,43.9189857070019,43.5675399773593,43.8720637137252,53588.9425065838,0.0,1.0
2025-09-30,46.76,46.7941,46.37,46.45,37619,43.8814481123805,43.9134489117953,43.5154565648222,43.5905317540649,40086.7454395541,0.0,1.0
2025-10-01,47.29,47.32,46.4,46.85,46017,44.3788212411137,44.4069744370797,43.5436097607882,43.9659077002786,49035.6406308504,0.0,1.0
2025-10-02,47.4,47.4279,46.95,47.42,34481,44.7748428643691,44.8011976769412,44.349765242239,44.7937352031305,36502.6272666302,0.312,1.0
2025-10-03,46.97,47.61,46.7,47.5,70711,44.3686575810004,44.9732124213632,44.1136110077223,44.8693045581758,74856.7987196045,0.0,1.0
2025-10-06,47.92,48.17,47.8001,48.0,49808,45.2660436721639,45.5021979066806,45.1527841012897,45.3416130272092,52728.2520488476,0.0,1.0
2025-10-07,47.5906,48.27,47.25,48.02,49187,44.9548868527647,45.5966596004873,44.6331503236591,45.3605053659706,52070.8427065263,0.0,1.0
2025-10-08,48.552,48.62,47.67,47.67,55271,45.8630415770222,45.9272755288107,45.0298894376472,45.0298894376472,58511.5487269485,0.0,1.0
2025-10-09,48.42,48.6999,48.0,48.41,39320,46.0229652246369,46.2890087596715,45.6237573478432,46.0134602751894,41367.9212260062,0.3013,1.0
2025-10-10,46.51,48.8,46.51,48.5,71721,44.2075198801706,46.3841533036406,44.2075198801706,46.0990048202166,75456.4770663883,0.0,1.0
2025-10-13,47.89,48.0576,47.1442,47.26,55665,45.5192029039211,45.6785058566606,44.810323774129,44.9203910887307,58564.2252046194,0.0,1.0
2025-10-14,47.0144,47.7799,46.3,47.19,62005,44.6869495303009,45.4145534105045,44.0079159417738,44.8538564425984,65234.4342731056,0.0,1.0
2025-10-15,47.49,47.774,46.5371,47.63,63086,45.4378405366508,45.7095681995779,44.5261176845267,45.5717907930233,65935.2228146367,0.3144,1.0
2025-10-16,47.3264,48.103,47.07,47.87,79808,45.281310094204,46.0243513020533,45.0359897675332,45.8014198039476,83412.4570014033,0.0,1.0
2025-10-17,47.2846,47.46,46.5,47.32,91138,45.2413163748014,45.4091369102852,44.4906208665879,45.2751866539127,95254.1663266074,0.0,1.0
2025-10-20,47.661,47.898,47.3,47.3,33427,45.6014512069344,45.8282098552221,45.2560509030023,45.2560509030023,34936.7005837247,0.0,1.0
2025-10-21,47.58,47.7999,47.31,47.75,73420,45.5239514157474,45.7343489970068,45.2656187784575,45.6866052984855,76735.9486898936,0.0,1.0
2025-10-22,46.61,47.6,45.8,47.6,80030,45.0325453323693,45.9890400733916,44.2499587260784,45.9890400733916,82833.3879968082,0.4564,1.0
2025-10-23,47.23,47.26,46.2858,46.43,48419,45.6315622408883,45.6605469300102,44.7193174585922,44.858637197638,50115.0795129008,0.0,1.0
2025-10-24,47.955,48.17,47.74,47.89,62640,46.3320255613339,46.5397491667074,46.1243019559604,46.2692254015698,64834.2299652637,0.0,1.0
2025-10-27,48.99,49.0751,48.5,48.65,79312,47.3319973360389,47.4142172375147,46.8585807470481,47.0035041926576,82090.2370211527,0.0,1.0
2025-10-28,49.29,49.5794,49.05,49.44,65052,47.6218442272578,47.9014498616536,47.3899667142827,47.7667676728672,67330.7204294434,0.0,1.0
2025-10-29,49.45,49.55,48.92,49.55,49569,48.0908164972499,48.1880678956265,47.5753840858537,48.1880678956265,50969.9611804298,0.3254,1.0
2025-10-30,48.42,49.18,48.32,48.99,65960,47.0891270939705,47.828237721633,46.9918756955938,47.6434600647173,67824.2175444562,0.0,1.0
2025-10-31,48.98,49.28,48.5,49.28,48200,47.6337349248797,47.9254891200096,47.1669282126718,47.9254891200096,49562.269339642,0.0,1.0
2025-11-03,49.01,49.46,48.8025,49.46,56910,47.6629103443927,48.1005416370876,47.4611136927611,48.1005416370876,58518.4387576561,0.0,1.0
2025-11-04,47.24,48.25,47.2,47.8,69772,45.9415605931261,46.9237997167302,45.9026600337754,46.4861684240353,71743.9555262553,0.0,1.0
2025-11-05,47.25,47.6598,46.7955,46.8,46566,46.2786339398995,46.6800092666418,45.8334775562872,45.8378850452338,47543.3977341981,0.3366,1.0
2025-11-06,45.99,47.6,45.8,47.6,70665,45.0445370348355,46.6214386357506,44.8584430570878,46.6214386357506,72148.224045164,0.0,1.0
2025-11-07,45.88,45.94,44.7402,45.67,62921,44.9367984161395,44.9955649354282,43.8204304380506,44.7311155986288,64241.6812445448,0.0,1.0
2025-11-10,47.06,47.13,46.4782,46.85,50051,46.0925399621518,46.161100901322,45.5227006134484,45.8868571446411,51101.5461923795,0.0,1.0
2025-11-11,46.375,46.8157,46.0934,46.66,51375,45.4216222002718,45.8532622844477,45.1458113364098,45.7007631668934,52453.3363096341,0.0,1.0
2025-11-12,45.94,46.58,45.76,46.58,42607,45.311630865003,45.9428769197179,45.1340929121144,45.9428769197179,43197.8620639716,0.3227,1.0
2025-11-13,44.5,45.84,44.1785,45.84,67733,43.8913272418945,45.2129986689538,43.5742247315963,45.2129986689538,68672.3024662378,0.0,1.0
2025-11-14,44.64,45.0,43.34,43.54,84917,44.0294123163634,44.3844882221405,42.7471937677237,42.9444581598221,86094.6054142812,0.0,1.0
2025-11-17,43.92,44.7993,43.63,44.5,75645,43.3192605048091,44.1865334046697,43.0332271362664,43.8913272418945,76694.0238887774,0.0,1.0
2025-11-18,43.27,43.8097,42.7017,43.47,50246,42.6781512304893,43.2104691925668,42.1176244603417,42.8754156225877,50942.7975981956,0.0,1.0
2025-11-19,43.64,43.8199,42.74,43.1,36895,43.3394801049992,43.5181412523615,42.4456778113581,42.8031987288145,37150.8332840909,0.3005,1.0
2025-11-20,41.94,44.6,41.875,44.36,72462,41.651186883677,44.2928692182164,41.586634495803,44.0545219399121,72964.4580954546,0.0,1.0
2025-11-21,42.07,42.5,41.02,41.98,56742,41.7802916594252,42.2073305330538,40.7375223168439,41.6909114300611,57135.4541863636,0.0,1.0
2025-11-24,43.27,43.512,42.27,42.27,36786,42.9720280509467,43.2123615565702,41.9789143913455,41.9789143913455,37041.0774681819,0.0,1.0
2025-11-25,43.51,43.62,42.564,43.42,89140,43.210375329251,43.3196178318072,42.2708898072682,43.1209950998869,89758.1048636364,0.0,1.0
2025-11-26,44.0,44.0,43.32,43.73,74825,44.0,44.0,43.32,43.73,74825,0.3051,1.0