date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-04,51.1344,51.25,49.96,50.0298,35191,34.6143746238027,34.6926276532019,33.8193888303214,33.8666384968617,51986.2250858806,0.0,1.0
2024-12-05,50.56,52.109,50.43,51.91,75496,34.2255464223588,35.2741099391356,34.1375456107507,35.1394010044432,111527.153223371,0.0,1.0
2024-12-06,51.5365,51.83,50.88,50.88,13755,34.8865679033998,35.0852466588382,34.4421638047788,34.4421638047788,20319.6989587192,0.0,1.0
2024-12-09,50.11,52.01,50.1,52.01,30898,33.9209282283307,35.2070939364494,33.9141589351301,35.2070939364494,45644.3517576522,0.0,1.0
2024-12-10,49.36,50.39,49.2363,50.39,27989,33.4132312382839,34.1104684379482,33.3294950813921,34.1104684379482,41347.0050276693,0.0,1.0
2024-12-11,50.47,50.57,49.7754,49.89,11377,34.1646227835532,34.2323157155595,33.6944276778378,33.772003777917,16806.7768123118,0.0,1.0
2024-12-12,50.125,50.78,50.0001,50.4978,6453,33.9310821681317,34.3744708727726,33.8465336960559,34.183441418651,9532.75299023008,0.0,1.0
2024-12-13,50.4,50.64,50.2201,50.632,10329,34.1172377311488,34.2797007679638,33.9954581464696,34.2742853334033,15258.6092725998,0.0,1.0
2024-12-16,51.52,52.0195,50.65,50.83,17639,34.8753985696188,35.21352476499,34.2864700611645,34.4083173387757,26057.3733139112,0.0,1.0
2024-12-17,51.25,51.49,50.91,51.49,6640,34.6926276532019,34.8550906900169,34.4624716843807,34.8550906900169,9809.0004424497,0.0,1.0
2024-12-18,48.44,51.41,48.08,51.1289,11355,32.7904562638264,34.8009363444119,32.5467617086039,34.6106515125424,16774.2771120506,0.0,1.0
2024-12-19,47.45,49.13,47.431,49.13,17028,32.1202962369645,33.2575374946695,32.1074345798833,33.2575374946695,25154.7680021135,0.0,1.0
2024-12-20,48.25,48.36,47.0,47.01,11513,32.6618396930145,32.7363019182214,31.8156780429364,31.822447336137,17007.6840502896,0.0,1.0
2024-12-23,47.92,48.17,47.4826,48.17,9376,32.4384530173939,32.6076853474095,32.1423641327986,32.6076853474095,13850.7813476518,0.0,1.0
2024-12-24,49.22,49.22,48.17,48.17,2274,33.3184611334751,33.3184611334751,32.6076853474095,32.6076853474095,3359.28719971846,0.0,1.0
2024-12-26,48.93,49.05,48.56,48.87,9085,33.122151630657,33.2033831490645,32.8716877822339,33.0815358714532,13420.8989487433,0.0,1.0
2024-12-27,47.94,48.35,47.62,48.35,7238,32.4519916037952,32.7295326250208,32.2353742213752,32.7295326250208,10692.4013859112,0.0,1.0
2024-12-30,47.14,47.47,46.56,47.24,8986,31.9104481477452,32.1338348233658,31.5178291421089,31.9781410797514,13274.6502975682,0.0,1.0
2024-12-31,46.52,47.52,46.37,47.52,7112,31.4907519693064,32.1676812893689,31.3892125712971,32.1676812893689,10506.2667389612,0.0,1.0
2025-01-02,47.11,47.11,46.67,46.99,5597,31.8901402681433,31.8901402681433,31.5922913673158,31.8089087497358,8268.21919825164,0.0,1.0
2025-01-03,49.14,49.14,47.47,47.4966,5170,33.2643067878701,33.2643067878701,32.1338348233658,32.1518411432794,7637.4295613652,0.0,1.0
2025-01-06,50.15,50.195,49.7499,49.7499,6840,33.9480054011332,33.978467220536,33.6771659801762,33.6771659801762,10104.4522630054,0.0,1.0
2025-01-07,49.03,50.0,49.03,50.0,4950,33.1898445626632,33.8464660031239,33.1898445626632,33.8464660031239,7312.43255875392,0.0,1.0
2025-01-08,48.79,48.9,48.1,48.9,3313,33.0273815258483,33.1018437510551,32.5603002950051,33.1018437510551,4894.15940750538,0.0,1.0
2025-01-10,48.25,48.36,47.71,48.06,5784,32.6618396930145,32.7363019182214,32.2962978601808,32.5332231222026,8544.46665047123,0.0,1.0
2025-01-13,47.9,47.9,46.8487,47.12,11952,32.4249144309927,32.4249144309927,31.713258636811,31.8969095613439,17656.2007964094,0.0,1.0
2025-01-14,48.53,49.07,48.2685,48.73,4414,32.851379902632,33.2169217354657,32.6743628854357,32.9867657666445,6520.6216796646,0.0,1.0
2025-01-15,49.96,49.96,49.61,49.65,7056,33.8193888303214,33.8193888303214,33.5824635682995,33.609540741102,10423.5402292056,0.0,1.0
2025-01-16,50.1,50.2399,49.8,50.1744,18159,33.9141589351301,34.0088613470068,33.7110801391114,33.9645224765427,26825.548047356,0.0,1.0
2025-01-17,50.91,51.23,50.77,50.77,5144,34.4624716843807,34.6790890668007,34.367701579572,34.367701579572,7599.02082469295,0.0,1.0
2025-01-21,50.8,51.28,50.5,51.28,11166,34.3880094591738,34.7129355328038,34.1849306631551,34.7129355328038,16495.0751416255,0.0,1.0
2025-01-22,51.4,51.4,50.95,51.1293,8441,34.7941670512113,34.7941670512113,34.4895488571832,34.6109222842704,12469.5440865539,0.0,1.0
2025-01-23,51.6,51.7757,51.09,51.09,7506,34.9295529152238,35.0484893967588,34.584318961992,34.584318961992,11088.3068254559,0.0,1.0
2025-01-24,51.7493,52.16,51.4929,51.84,10152,35.0306184627091,35.3086333344588,34.8570537850451,35.0920159520388,14997.134411408,0.0,1.0
2025-01-27,48.4506,50.14,47.79,50.14,26933,32.7976317146191,33.9412361079326,32.3504522057858,33.9412361079326,39787.0194151351,0.0,1.0
2025-01-28,47.2,47.33,46.5,47.33,47363,33.100726032439,33.1918932863419,32.6098254345003,33.1918932863419,67537.2980583313,1.69834884,1.0
2025-01-29,47.3001,47.42,46.8,47.28,28442,33.1709248179443,33.2550090775055,32.8202114050455,33.1568289579177,40556.8868394117,0.0,1.0
2025-01-30,48.433,48.71,47.98,47.98,39185,33.9654123713796,34.1596687508497,33.6477295558564,33.6477295558564,55875.8740876996,0.0,1.0
2025-01-31,48.2276,49.14,48.12,48.81,37742,33.8213681102131,34.4612219752977,33.7459096754442,34.2297974076981,53818.2273782813,0.0,1.0
2025-02-03,48.1075,48.2537,46.39,46.72,31616,33.7371435933381,33.8396716896505,32.5326839119671,32.7641084795668,45082.8540297744,0.0,1.0
2025-02-04,48.2869,48.52,48.04,48.04,22208,33.8629544037241,34.0264243028377,33.6898067499655,33.6898067499655,31667.5108265824,0.0,1.0
2025-02-05,48.44,48.63,48.2,48.48,19676,33.970321377359,34.103565825371,33.8020126009229,33.9983728400984,28057.0039185805,0.0,1.0
2025-02-06,48.52,49.98,48.051,48.71,16648,34.0264243028377,35.0503026928242,33.6975209022188,34.1596687508497,23739.2255151722,0.0,1.0
2025-02-07,48.5678,49.48,48.47,49.48,10496,34.0599458008113,34.6996594085822,33.9913599744135,34.6996594085822,14966.7774511801,0.0,1.0
2025-02-10,49.01,49.26,48.7505,48.96,27883,34.3700547213948,34.5453763635158,34.1880708568733,34.3349903929706,39759.780456484,0.0,1.0
2025-02-11,48.09,48.91,48.09,48.75,24205,33.7248710783897,34.2999260645464,33.7248710783897,34.187720213589,34515.1341659504,0.0,1.0
2025-02-12,48.3,48.41,47.48,47.61,23152,33.8721412577713,33.9492827803045,33.2970862716145,33.3882535255174,33013.6081888074,0.0,1.0
2025-02-13,49.2,49.33,48.0486,48.35,25518,34.5032991694068,34.5944664233097,33.6958378144544,33.9072055861955,36387.4072979435,0.0,1.0
2025-02-14,49.5,49.64,49.25,49.45,23940,34.7136851399519,34.8118652595397,34.538363497831,34.6786208115277,34137.2572581224,0.0,1.0
2025-02-18,49.35,49.71,49.1,49.71,33553,34.6084921546794,34.8609553193335,34.4331705125584,34.8609553193335,47844.9203334077,0.0,1.0
2025-02-19,49.05,49.42,49.02,49.32,22771,34.3981061841342,34.6575822144732,34.3770675870797,34.5874535576248,32470.3210118924,0.0,1.0
2025-02-20,48.71,49.22,48.39,49.22,45674,34.1596687508497,34.5173249007764,33.9352570489348,34.5173249007764,65128.8675024011,0.0,1.0
2025-02-21,46.31,48.75,46.3,48.75,45505,32.4765809864884,34.187720213589,32.4695681208035,34.187720213589,64887.8818517485,0.0,1.0
2025-02-24,45.23,46.55,44.89,46.55,60590,31.7191914925258,32.6448897629245,31.4807540592413,32.6448897629245,86398.3465860332,0.0,1.0
2025-02-25,41.81,43.5,41.18,43.5,46729,30.4272460101831,31.6571442583824,29.9687632312686,31.6571442583824,64210.1979701397,1.57774957,1.0
2025-02-26,42.04,42.62,41.65,42.01,25613,30.5946286120091,31.0167238687875,30.3108059393477,30.5727960987274,35194.7570161823,0.0,1.0
2025-02-27,41.16,43.23,41.12,43.04,27935,29.9542082224142,31.4606516388476,29.9250982047053,31.3223790547305,38385.4112070845,0.0,1.0
2025-02-28,42.21,42.256,40.6,40.65,20466,30.7183461872717,30.7518227076369,29.5466679744902,29.5830554966263,28122.2776360906,0.0,1.0
2025-03-03,40.88,43.39,40.5,43.38,30231,29.7504380984522,31.577091709683,29.4738929302181,31.5698142052558,41540.3388652719,0.0,1.0
2025-03-04,40.54,41.4,38.9,40.0,18604,29.5030029479269,30.1288683286673,28.3094922218638,29.1100177088573,25563.7082547557,0.0,1.0
2025-03-05,41.765,41.81,40.36,40.95,9139,30.3944972402607,30.4272460101831,29.3720078682371,29.8013806294427,12557.8762492051,0.0,1.0
2025-03-06,40.12,41.2873,40.0,40.79,17202,29.1973477619839,30.0468508537726,29.1100177088573,29.6849405586073,23637.2236829879,0.0,1.0
2025-03-07,40.99,41.05,39.5089,40.19,21245,29.8304906471516,29.8741556737148,28.7526194664368,29.2482902929744,29192.6995201184,0.0,1.0
2025-03-10,37.89,39.91,37.21,39.91,32873,27.5744642747151,29.0445201690124,27.0795939736645,29.0445201690124,45170.7042280468,0.0,1.0
2025-03-11,38.59,38.98,37.3607,37.89,16170,28.0838895846201,28.3677122572815,27.1892659653827,27.5744642747151,22219.1551536981,0.0,1.0
2025-03-12,39.38,39.59,38.57,39.58,33095,28.65881243437,28.8116400273416,28.0693345757657,28.8043625229143,45475.7538535337,0.0,1.0
2025-03-13,38.31,39.34,38.24,39.3,11246,27.8801194606581,28.6297024166612,27.8291769296676,28.6005923989523,15453.0994965052,0.0,1.0
2025-03-14,39.93,39.93,39.0,39.07,17308,29.0590751778668,29.0590751778668,28.3822672661359,28.4332097971264,23782.8780086708,0.0,1.0
2025-03-17,40.33,40.649,39.51,39.83,15538,29.3501753549554,29.5823277461835,28.7534199919238,28.9863001335947,21350.7255892493,0.0,1.0
2025-03-18,39.25,39.89,39.215,39.89,12773,28.5642048768163,29.029965160158,28.538733611321,29.029965160158,17551.3462447857,0.0,1.0
2025-03-19,40.33,40.5011,39.25,39.49,15271,29.3501753549554,29.474693455705,28.5642048768163,28.7388649830694,20983.8415802179,0.0,1.0
2025-03-20,40.3,40.6978,40.035,40.08,12739,29.3283428416738,29.6178419677884,29.1354889743526,29.168237744275,17504.6269327742,0.0,1.0
2025-03-21,40.23,40.23,39.6,39.87,17855,29.2774003106833,29.2774003106833,28.8189175317688,29.0154101513035,24534.5092930908,0.0,1.0
2025-03-24,41.8,42.3607,40.85,40.87,57153,30.4199685057559,30.8280181789898,29.7286055851706,29.743160594025,78533.7893938966,0.0,1.0
2025-03-25,40.13,40.38,39.87,40.35,59444,30.2665223249081,30.4550752922948,30.070427238826,30.4324489362084,78816.0494420874,1.45915,1.0
2025-03-26,38.88,40.06,38.67,40.06,22016,29.3237574879748,30.2137274940398,29.16537299537,30.2137274940398,29190.7365674752,0.0,1.0
2025-03-27,38.6,39.17,38.3,38.58,28262,29.1125781645017,29.5424789301433,28.8863146036377,29.0974939271108,37472.2291456207,0.0,1.0
2025-03-28,37.1,38.33,36.98,38.33,36366,27.9812603601817,28.9089409597241,27.8907549358361,28.9089409597241,48217.220476599,0.0,1.0
2025-03-31,36.88,36.89,35.54,36.37,32384,27.8153337488814,27.8228758675769,26.8046898436889,27.4306856954126,42937.5369277397,0.0,1.0
2025-04-01,37.83,37.83,36.48,37.05,8715,28.5318350249507,28.5318350249507,27.5136490010627,27.9435497667043,11555.1085204191,0.0,1.0
2025-04-02,38.51,38.67,37.185,37.28,12491,29.0446990962425,29.16537299537,28.0453683690931,28.1170184967001,16561.6592689105,0.0,1.0
2025-04-03,36.03,36.9,35.83,36.56,27884,27.1742536597667,27.8304179862723,27.0234112858574,27.5739859506265,36971.0437158194,0.0,1.0
2025-04-04,34.03,35.02,32.67,35.01,27193,25.6658299206734,26.4124996715246,24.6401017780899,26.4049575528291,36054.8555359445,0.0,1.0
2025-04-07,33.93,35.0088,31.35,31.98,26037,25.5904087337187,26.4040524985857,23.6445421102883,24.1196955881027,34522.1297241712,0.0,1.0
2025-04-08,32.8,35.51,32.17,35.49,18760,24.738149321131,26.7820634876025,24.2629958433166,26.7669792502115,24873.6472568057,0.0,1.0
2025-04-09,36.52,36.7,32.49,32.87,16429,27.5438174758446,27.679575612363,24.5043436415715,24.7909441519992,21783.003773031,0.0,1.0
2025-04-10,34.82,35.73,34.3,35.73,12676,26.2616572976153,26.9479900989027,25.869467125451,26.9479900989027,16806.9484342894,0.0,1.0
2025-04-11,35.89,35.89,35.11,35.11,5405,27.0686639980302,27.0686639980302,26.4803787397838,26.4803787397838,7166.42129120656,0.0,1.0
2025-04-14,36.3,36.9,36.09,36.7,14202,27.3778908645443,27.8304179862723,27.2195063719395,27.679575612363,18830.2525768207,0.0,1.0
2025-04-15,35.94,36.45,35.71,36.43,9520,27.1063745915075,27.4910226449763,26.9329058615118,27.4759384075854,12622.4478616626,0.0,1.0
2025-04-16,34.91,35.45,34.6431,35.06,12548,26.3295363658744,26.7368107754297,26.1282372178924,26.4426681463065,16637.2348495948,0.0,1.0
2025-04-17,35.33,35.33,34.8,35.24,5843,26.6463053510841,26.6463053510841,26.2465730602243,26.5784262828249,7747.15996383346,0.0,1.0
2025-04-21,34.66,35.38,34.305,35.27,28041,26.1409833984878,26.6840159445614,25.8732381847987,26.6010526389113,37179.2080345463,0.0,1.0
2025-04-22,36.17,36.3489,35.24,35.24,17798,27.2798433215033,27.4147718249652,26.5784262828249,26.5784262828249,23598.1435968352,0.0,1.0
2025-04-23,36.93,37.63,36.93,37.0,29466,27.8530443423587,28.3809926510414,27.8530443423587,27.905839173227,39068.5975516545,0.0,1.0
2025-04-24,37.61,37.63,36.9,36.94,26622,28.3659084136505,28.3809926510414,27.8304179862723,27.8605864610542,35297.7738417208,0.0,1.0
2025-04-25,38.14,38.1925,37.61,37.74,23986,28.7656407045102,28.8052368276614,28.3659084136505,28.4639559566915,31802.7347069159,0.0,1.0
2025-04-28,38.03,38.2491,37.5011,38.16,27265,28.6826773988601,28.8479252194778,28.2837747410568,28.7807249419011,36150.3194273352,0.0,1.0
2025-04-29,36.88,38.12,36.5899,38.12,49614,28.8173796387611,29.7862937047064,28.5907006302686,29.7862937047064,63495.1665604897,1.3286,1.0
2025-04-30,36.72,36.77,35.83,36.3,41052,28.6923584689617,28.731427584524,27.9969282119526,28.3641778982383,52537.6623058254,0.0,1.0
2025-05-01,37.14,37.56,36.8215,37.18,40791,29.0205390396851,29.3487196104086,28.7716687735532,29.051794332135,52203.6388754976,0.0,1.0
2025-05-02,37.52,37.72,37.3,37.3,11808,29.3174643179587,29.473740780208,29.1455602094845,29.1455602094845,15111.6807100065,0.0,1.0
2025-05-05,37.4,37.4575,37.01,37.37,13200,29.2236984406092,29.2686279235058,28.9189593392231,29.2002569712718,16893.1390050885,0.0,1.0
2025-05-06,37.43,37.46,36.7601,37.0,15931,29.2471399099466,29.2705813792839,28.7236918996427,28.9111455161107,20388.2270825807,0.0,1.0
2025-05-07,37.69,37.69,37.3019,37.59,18990,29.4502993108706,29.4502993108706,29.1470448358759,29.372161079746,24303.0840686842,0.0,1.0
2025-05-08,38.11,38.27,37.81,38.09,53169,29.778479881594,29.9035010513934,29.5440651882201,29.7628522353691,68044.7960425419,0.0,1.0
2025-05-09,38.43,38.7,38.27,38.28,22926,30.0285222211928,30.2394954452293,29.9035010513934,29.9113148745058,29340.3109720197,0.0,1.0
2025-05-12,38.76,39.0099,38.58,38.9,33765,30.286378383904,30.4816458234845,30.1457295678797,30.3957719074785,43211.8817050618,0.0,1.0
2025-05-13,39.21,39.23,38.88,39.07,22144,30.6380004239648,30.6536280701898,30.3801442612536,30.5286069003904,28339.520464294,0.0,1.0
2025-05-14,38.88,39.3,38.86,39.3,24812,30.3801442612536,30.708324831977,30.3645166150287,30.708324831977,31753.9821965346,0.0,1.0
2025-05-15,38.64,38.83,38.18,38.79,35353,30.1926125065545,30.3410751456913,29.8331766433812,30.3098198532414,45244.1775187042,0.0,1.0
2025-05-16,39.45,39.51,38.72,38.72,9873,30.8255321786639,30.8724151173387,30.2551230914542,30.2551230914542,12635.3001058515,0.0,1.0
2025-05-19,39.6,39.6,38.77,38.91,28737,30.9427395253509,30.9427395253509,30.2941922070165,30.403585730591,36777.1314840325,0.0,1.0
2025-05-20,39.54,39.59,39.15,39.59,15400,30.8958565866761,30.9349257022384,30.5911174852901,30.9349257022384,19708.6621726033,0.0,1.0
2025-05-21,39.07,39.79,38.89,39.34,29989,30.5286069003904,31.0912021644877,30.3879580843661,30.7395801244269,38379.420123,0.0,1.0
2025-05-22,39.35,39.59,39.19,39.44,14220,30.7473939475393,30.9349257022384,30.6223727777399,30.8177183555515,18198.517928209,0.0,1.0
2025-05-23,38.79,39.01,38.575,38.71,26197,30.3098198532414,30.4817239617156,30.1418226563235,30.2473092683417,33526.482008811,0.0,1.0
2025-05-27,39.7,39.82,39.22,39.33,35808,31.0208777564755,31.1146436338251,30.6458142470773,30.7317663013144,45826.4789010766,0.0,1.0
2025-05-28,39.24,39.78,39.08,39.78,55488,30.6614418933022,31.0833883413752,30.5364207235028,31.0833883413752,71012.6134177541,0.0,1.0
2025-05-29,37.78,38.3,37.5754,38.3,43532,30.6052605051236,31.0265081351571,30.4395157645374,31.0265081351571,53737.133187436,1.3881,1.0
2025-05-30,37.43,37.595,37.0124,37.59,59208,30.3217284464473,30.4553935598233,29.9834341958665,30.4513431018422,73088.0313737412,0.0,1.0
2025-06-02,37.95,37.95,37.4,37.45,39399,30.7429760764807,30.7429760764807,30.2974256985607,30.3379302783716,48635.2409825367,0.0,1.0
2025-06-03,38.81,38.81,37.99,38.24,18747,31.4396548492284,31.4396548492284,30.7753797403295,30.977902639384,23141.8275260696,0.0,1.0
2025-06-04,39.1,39.1916,38.57,38.82,29834,31.6745814121317,31.7487858023452,31.245232866136,31.4477557651906,36827.9341981522,0.0,1.0
2025-06-05,38.48,39.32,38.4,39.14,15430,31.1723246224764,31.8528015632997,31.1075172947789,31.7069850759804,19047.228822065,0.0,1.0
2025-06-06,39.44,39.53,38.98,39.16,35242,31.9500125548458,32.0229207985055,31.5773704205855,31.7231869079047,43503.7224981995,0.0,1.0
2025-06-09,39.68,39.72,39.25,39.44,33478,32.1444345379382,32.1768382017869,31.7960951515644,31.9500125548458,41326.1909595006,0.0,1.0
2025-06-10,40.0,40.0,39.77,39.8,25411,32.403663848728,32.403663848728,32.2173427815978,32.2416455294844,31368.0577833763,0.0,1.0
2025-06-11,40.18,40.39,40.035,40.17,16345,32.5494803360473,32.7195995712531,32.4320170545957,32.5413794200851,20176.7307256418,0.0,1.0
2025-06-12,39.86,40.1,39.86,39.88,20618,32.2902510252575,32.4846730083499,32.2902510252575,32.3064528571819,25451.4428939298,0.0,1.0
2025-06-13,39.31,39.68,39.01,39.44,23773,31.8447006473375,32.1444345379382,31.601673168472,31.9500125548458,29346.0642117273,0.0,1.0
2025-06-16,40.11,40.18,39.55,39.72,28013,32.492773924312,32.5494803360473,32.0391226304298,32.1768382017869,34580.040245788,0.0,1.0
2025-06-17,39.55,39.94,39.35,39.93,23692,32.0391226304298,32.3550583529549,31.8771043111862,32.3469574369928,29246.0755186238,0.0,1.0
2025-06-18,39.5,39.7692,39.31,39.48,19288,31.9986180506189,32.2166947083209,31.8447006473375,31.9824162186946,23809.6532417363,0.0,1.0
2025-06-20,39.52,39.86,39.35,39.81,39290,32.0148198825433,32.2902510252575,31.8771043111862,32.2497464454466,48500.6882967554,0.0,1.0
2025-06-23,39.62,40.0,38.8,39.38,41140,32.0958290421651,32.403663848728,31.4315539332662,31.9014070590728,50784.3806701074,0.0,1.0
2025-06-24,39.3,39.3599,38.745,38.88,36533,32.9542831066775,33.0045111361455,32.4888981925756,32.6020999284382,43567.8389771761,1.3797,1.0
2025-06-25,39.36,39.68,39.35,39.68,21839,33.0045949892832,33.2729250298464,32.9962096755156,33.2729250298464,26044.3444398912,0.0,1.0
2025-06-26,39.81,39.96,39.3001,39.54,57709,33.3819341088253,33.5077138153393,32.9543669598152,33.1555306371,68821.5153295336,0.0,1.0
2025-06-27,39.9,40.01,39.6201,39.96,26326,33.4574019327337,33.5496403841773,33.2226970003785,33.5077138153393,31395.366625055,0.0,1.0
2025-06-30,40.29,40.4198,39.9,40.0,28502,33.7844291696702,33.8932705423737,33.4574019327337,33.5412550704097,33990.379835422,0.0,1.0
2025-07-01,40.17,40.32,40.0,40.12,29763,33.683805404459,33.809585110973,33.5412550704097,33.6418788356209,35494.1995313193,0.0,1.0
2025-07-02,40.76,40.77,40.32,40.32,44925,34.1785389167475,34.1869242305151,33.809585110973,33.809585110973,53575.8127186279,0.0,1.0
2025-07-03,40.88,41.01,40.76,40.8,20669,34.2791626819587,34.3881717609376,34.1785389167475,34.2120801718179,24649.0478148319,0.0,1.0
2025-07-07,40.5,40.72,40.2701,40.72,43164,33.9605207587898,34.1449976616771,33.7677423952727,34.1449976616771,51475.7124137308,0.0,1.0
2025-07-08,40.67,40.75,40.5,40.75,22955,34.1030710928391,34.1701536029799,33.9605207587898,34.1701536029799,27375.2427591787,0.0,1.0
2025-07-09,40.71,40.88,40.614,40.67,21628,34.1366123479095,34.2791626819587,34.0561133357405,34.1030710928391,25792.7140228934,0.0,1.0
2025-07-10,40.9,40.99,40.74,40.9,38553,34.2959333094939,34.3714011334024,34.1617682892123,34.2959333094939,45976.8126375351,0.0,1.0
2025-07-11,40.66,40.98,40.56,40.98,23999,34.0946857790715,34.3630158196348,34.0108326413955,34.3630158196348,28620.2766707702,0.0,1.0
2025-07-14,41.04,41.1003,40.7,40.84,38673,34.4133277022404,34.463891144259,34.1282270341419,34.2456214268883,46119.9199836949,0.0,1.0
2025-07-15,41.01,41.1895,40.9669,41.0,41015,34.3881717609376,34.538688143066,34.3520310585992,34.37978644717,48912.8983562498,0.0,1.0
2025-07-16,41.3548,41.4971,41.0,41.2,28551,34.6772973796445,34.7966203945575,34.37978644717,34.547492722522,34048.815335104,0.0,1.0
2025-07-17,41.7977,41.91,41.3,41.35,19889,35.0486829264116,35.1428500000218,34.631345860198,34.673272429036,23718.8500647922,0.0,1.0
2025-07-18,41.7678,42.2472,41.5001,42.0,31903,35.0236108382465,35.4256027802653,34.7991359886878,35.2183178239302,38046.2805378383,0.0,1.0
2025-07-21,41.7,42.3699,41.67,42.01,51658,34.9667584109021,35.5284905801938,34.9416024695993,35.2267031376978,61605.3273994187,0.0,1.0
2025-07-22,41.71,41.83,41.1,41.83,49801,34.9751437246697,35.075767489881,34.463639584846,35.075767489881,59390.7412175936,0.0,1.0
2025-07-23,41.5196,41.59,41.01,41.59,43492,34.8154873505346,34.8745199594585,34.3881717609376,34.8745199594585,51866.8724932346,0.0,1.0
2025-07-24,41.685,41.82,41.3513,41.65,23872,34.9541804402507,35.0673821761134,34.6743625198258,34.9248318420641,28468.8213960843,0.0,1.0
2025-07-25,41.7455,42.6594,41.3853,41.65,57159,35.0049115885447,35.7712454137659,34.7028725866357,34.9248318420641,68165.6066596339,0.0,1.0
2025-07-28,41.7721,41.99,41.6001,41.99,109752,35.0272165231665,35.2099325101626,34.8829891263638,35.2099325101626,130885.978797882,0.0,1.0
2025-07-29,39.88,40.39,39.5907,40.38,86726,34.6618264757433,35.1050945675845,34.4103804777635,35.0964030363719,99782.187831919,1.45635,1.0
2025-07-30,39.8785,40.25,39.6,40.12,59886,34.6605227460614,34.9834131306085,34.4184636017912,34.870423224845,68901.5531732387,0.0,1.0
2025-07-31,39.8814,40.5,39.8394,40.38,31325,34.663043290113,35.2007014109228,34.6265388590202,35.0964030363719,36040.830129775,0.0,1.0
2025-08-01,38.31,39.01,38.04,39.01,60580,33.2972560753692,33.9056632602494,33.0625847326297,33.9056632602494,69700.0315805832,0.0,1.0
2025-08-04,39.2798,39.32,38.58,38.75,30094,34.1401607723646,34.1751007278391,33.5319274181087,33.6796834487225,34624.5089202059,0.0,1.0
2025-08-05,39.07,39.31,38.725,39.31,33395,33.9578124475248,34.1664091966266,33.657954620691,34.1664091966266,38422.4588087418,0.0,1.0
2025-08-06,39.41,39.4773,38.8183,39.11,32957,34.2533245087523,34.3118185138129,33.7390466069043,33.9925785723751,37918.5199868155,0.0,1.0
2025-08-07,39.6402,40.0573,39.41,39.75,20095,34.4534035572658,34.8159273241422,34.2533245087523,34.5488365699798,23120.2069100663,0.0,1.0
2025-08-08,39.6164,39.92,39.4,39.92,32103,34.4327177129798,34.6965926005936,34.2446329775397,34.6965926005936,36935.9543385847,0.0,1.0
2025-08-11,39.7775,40.1315,39.68,39.99,20967,34.5727382808144,34.8804184857395,34.4879958514918,34.7574333190816,24123.4823728968,0.0,1.0
2025-08-12,40.0816,40.2267,39.88,40.03,31609,34.8370477449888,34.9631618628832,34.6618264757433,34.7921994439319,36367.5849823481,0.0,1.0
2025-08-13,39.9684,40.4296,39.8,40.25,21965,34.7386596116624,35.1395130311863,34.5922942260427,34.9834131306085,25271.7265379252,0.0,1.0
2025-08-14,40.0397,40.1,39.5601,39.82,21951,34.8006302292081,34.8530401624199,34.383784392253,34.6096772884678,25255.6189043476,0.0,1.0
2025-08-15,40.0179,40.1671,39.85,40.09,29336,34.7816826911647,34.9113603368562,34.6357518821055,34.8443486312073,33752.3956165069,0.0,1.0
2025-08-18,40.5895,40.6251,39.9301,40.05,33604,35.2784906152754,35.3094324663921,34.7053710471183,34.809582506357,38662.9227671495,0.0,1.0
2025-08-19,39.672,40.65,39.6015,40.65,28867,34.4810426265217,35.3310743791114,34.4197673314731,35.3310743791114,33212.7898916589,0.0,1.0
2025-08-20,39.8901,39.8901,38.7009,39.61,33189,34.670604922268,34.670604922268,33.6370080304687,34.4271551330038,38185.4464861006,0.0,1.0
2025-08-21,39.5806,39.8452,39.4012,39.55,15340,34.4016020312388,34.6315799471235,34.2456759612852,34.3750059457283,17649.364219976,0.0,1.0
2025-08-22,40.505,40.71,39.46,39.63,23990,35.2050471765291,35.3832235663869,34.2967821648152,34.4445381954289,27601.5806803927,0.0,1.0
2025-08-25,40.3617,40.545,39.83,40.36,52277,35.0804975342529,35.2398133013794,34.6183688196804,35.0790199739468,60147.0543238387,0.0,1.0
2025-08-26,39.31,39.59,38.7799,38.88,34708,35.3953917100845,35.6475084660963,34.918080665935,35.0082124062092,38546.5851367108,1.414,1.0
2025-08-27,39.1394,39.33,39.0034,39.21,42659,35.2417805723144,35.4134000497996,35.1193238622516,35.3053500115088,47376.9383239296,0.0,1.0
2025-08-28,39.389,39.5159,39.2472,39.39,23273,35.4665246519592,35.5807875674517,35.338845523379,35.467425068945,25846.9135613309,0.0,1.0
2025-08-29,39.1104,39.36,38.914,39.36,40226,35.2156684797275,35.4404125593723,35.0388265837249,35.4404125593723,44674.8569122199,0.0,1.0
2025-09-02,39.29,39.38,38.85,39.38,50158,35.3773833703693,35.4584208990874,34.9811998966365,35.4584208990874,55705.3018695155,0.0,1.0
2025-09-03,38.9912,39.37,38.748,39.37,18103,35.1083387750253,35.4494167292299,34.8893573640894,35.4494167292299,20105.129386017,0.0,1.0
2025-09-04,38.9879,39.2,38.6,38.92,33116,35.1053673989723,35.2963458416513,34.7560956501974,35.0442290856395,36778.515425473,0.0,1.0
2025-09-05,38.7647,39.64,38.2225,39.64,32822,34.9043943277515,35.6925293153841,34.4161882380744,35.6925293153841,36452.0000391012,0.0,1.0
2025-09-08,38.9066,39.0,38.75,38.99,26089,35.0321634980303,35.1162624445,34.8911581980609,35.1072582746424,28974.3534525657,0.0,1.0
2025-09-09,39.4326,39.5,39.04,39.18,35175,35.5057828325382,35.5664709373782,35.1522791239302,35.2783375019361,39065.233726628,0.0,1.0
2025-09-10,39.82,40.0,39.5655,40.0,30971,35.8546043728202,36.0166794302564,35.6254482499452,36.0166794302564,34396.2858208215,0.0,1.0
2025-09-11,40.04,40.04,39.61,39.85,28723,36.0526961096867,36.0526961096867,35.6655168058114,35.8816168823929,31899.6647712845,0.0,1.0
2025-09-12,40.2,40.2,39.9,40.12,19051,36.1967628274077,36.1967628274077,35.9266377316807,36.1247294685472,21157.9749175832,0.0,1.0
2025-09-15,40.3105,40.4,40.1001,40.3,26410,36.2962589043338,36.376846224559,36.1068111705306,36.2868045259833,29330.8549458491,0.0,1.0
2025-09-16,40.392,40.396,40.04,40.33,45846,36.3696428886729,36.3732445566159,36.0526961096867,36.313817035556,50916.4095360622,0.0,1.0
2025-09-17,40.6336,40.65,40.0225,40.37,15977,36.5871836324317,36.6019504709981,36.0369388124359,36.3498337149863,17744.0011158588,0.0,1.0
2025-09-18,41.0769,41.3416,40.7255,40.94,25908,36.9863384822175,37.2246788583472,36.6699319534227,36.8630713968674,28773.335476602,0.0,1.0
2025-09-19,41.241,41.3379,41.05,41.19,42145,37.1340969095801,37.2213473154999,36.9621172653006,37.0881756433065,46806.091696055,0.0,1.0
2025-09-22,41.63,41.7,40.925,41.21,73234,37.4843591170393,37.5473883060423,36.8495651420811,37.1061839830217,81333.4279100462,0.0,1.0
2025-09-23,39.99,40.5747,39.85,40.46,46367,37.3029250944094,37.8483369549421,37.1723322083575,37.7413440690124,49706.995505237,1.4385,1.0
2025-09-24,40.14,40.5945,39.95,40.07,53178,37.4428460437508,37.8668065202551,37.2656128412517,37.3775496007248,57008.6183487716,0.0,1.0
2025-09-25,39.3267,39.79,39.0,39.68,40659,36.6841946564219,37.1163638286209,36.3794468287564,37.0137551324373,43587.8260454079,0.0,1.0
2025-09-26,39.56,39.5759,38.8507,39.53,36414,36.9018183729642,36.9166499935943,36.2401788438453,36.8738341830959,39037.0421706752,0.0,1.0
2025-09-29,40.79,40.79,39.7841,39.94,38241,38.0491701575634,38.0491701575634,37.1108602712802,37.2562847779623,40995.6480927333,0.0,1.0
2025-09-30,40.7288,40.7841,40.5508,40.72,18986,37.9920824102321,38.0436666002226,37.8260428836804,37.9838737145374,20353.6354877915,0.0,1.0
2025-10-01,41.0713,41.1985,40.8267,40.94,31693,38.3115685778949,38.4302215429364,38.0834041498356,38.1890911069048,33975.9701629925,0.0,1.0
2025-10-02,41.5983,41.6,41.3,41.3,34012,38.8031575132476,38.8047432840068,38.5249013853241,38.5249013853241,36462.0167602847,0.0,1.0
2025-10-03,41.7752,42.0,41.4513,41.95,31509,38.9681709528375,39.1778658155838,38.6660349828931,39.1312254991367,33778.7159267262,0.0,1.0
2025-10-06,42.3266,42.72,41.8,42.72,57630,39.4825203626164,39.8494863724224,38.9913045497953,39.8494863724224,61781.3132393039,0.0,1.0
2025-10-07,42.26,42.59,41.8669,42.54,28425,39.4203954611088,39.7282215496599,39.0537092932015,39.6815812332127,30472.5634014787,0.0,1.0
2025-10-08,42.55,42.64,42.288,42.3,22824,39.6909092965021,39.774861866107,39.4465140383192,39.4577077142665,24468.1015681741,0.0,1.0
2025-10-09,42.5782,42.73,42.3588,42.6,34227,39.7172144349783,39.8588144357118,39.5125567264084,39.7375496129493,36692.5040472264,0.0,1.0
2025-10-10,41.9056,43.0,41.51,43.0,47518,39.0898088981316,40.1106721445263,38.720790714402,40.1106721445263,50940.9065157947,0.0,1.0
2025-10-13,42.5,42.5307,41.91,41.91,15895,39.644268980055,39.6729061343536,39.093913245979,39.093913245979,17039.9787252948,0.0,1.0
2025-10-14,42.4215,42.66,41.7605,42.0,36884,39.571043683233,39.7935179926858,38.9544586998021,39.1778658155838,39540.8981002688,0.0,1.0
2025-10-15,42.6631,43.2199,42.25,42.99,26041,39.7964096923055,40.3157962562607,39.4110673978194,40.1013440812368,27916.8346011577,0.0,1.0
2025-10-16,41.4455,43.0,41.3746,43.0,27172,38.6606247061852,40.1106721445263,38.5944887374632,40.1106721445263,29129.3049338603,0.0,1.0
2025-10-17,41.6319,41.65,40.55,40.92,26152,38.8344998059001,38.8513836004539,37.8252966386172,38.1704349803259,28035.8303632531,0.0,1.0
2025-10-20,42.4886,43.0,42.02,42.39,39585,39.6336349879051,40.1106721445263,39.1965219421626,39.5416602838714,42436.4616445921,0.0,1.0
2025-10-21,41.8821,42.48,41.75,42.33,33407,39.0678879494015,39.6256128534762,38.9446642333482,39.4856919041348,35813.4362551696,0.0,1.0
2025-10-22,40.61,41.7632,39.87,41.68,43356,37.8812650183538,38.9569772768902,37.1909883349363,38.8793677903222,46479.1014541603,0.0,1.0
2025-10-23,41.6432,41.94,40.7,40.8,30531,38.8450405174171,39.1218974358472,37.9652175879586,38.0584982208528,32730.2667796146,0.0,1.0
2025-10-24,42.9,42.99,42.2,42.5,29310,40.017391511632,40.1013440812368,39.3644270813723,39.644268980055,31421.3133965643,0.0,1.0
2025-10-27,43.5859,43.7,43.1,43.1,74050,40.6572033726537,40.763636574786,40.2039527774205,40.2039527774205,79384.1097582935,0.0,1.0
2025-10-28,42.1,42.8199,42.02,42.2,68402,40.6668579181582,41.3622515289725,40.5895812285275,40.7634537801966,70812.5571391679,1.49625,1.0
2025-10-29,41.2512,41.9699,40.8,41.91,84265,39.8469522411764,40.5411867016463,39.4111117116593,40.4833257802853,87234.5856456242,0.0,1.0
2025-10-30,40.495,41.17,40.4398,41.0,59926,39.1164943324422,39.7685164012013,39.063173416597,39.604303435736,62037.854143472,0.0,1.0
2025-10-31,40.9922,41.44,40.45,41.24,56726,39.596768958497,40.0293252287049,39.0730261945249,39.8361335046282,58725.0828378767,0.0,1.0
2025-11-03,41.3147,41.9,40.8782,41.59,34414,39.9082906135708,40.4736661940815,39.4866496757733,40.1742190217625,35626.7849096126,0.0,1.0
2025-11-04,40.1011,41.1934,39.86,40.46,52290,38.736003231873,39.7911198329183,38.5031106084985,39.0826857807288,54132.753615495,0.0,1.0
2025-11-05,41.0189,41.2764,40.1864,40.41,28559,39.6225600536613,39.8712943984101,38.8183995021918,39.0343878497096,29565.448661406,0.0,1.0
2025-11-06,39.42,41.07,39.34,41.07,62177,38.0780888155296,39.6719205391629,38.0008121258989,39.6719205391629,64368.1817087518,0.0,1.0
2025-11-07,39.0484,39.1857,37.45,38.54,128650,37.719138592195,37.8517647107737,36.1751503333735,37.2280452295919,133183.758895265,0.0,1.0
2025-11-10,39.5736,40.39,39.3347,40.25,47871,38.2264600596206,39.0150686773019,37.9956925452109,38.8798344704482,49558.0234906743,0.0,1.0
2025-11-11,38.4612,39.31,38.3,39.31,51051,37.1519276903056,37.9718333672874,36.9962151606998,37.9718333672874,52850.0899756098,0.0,1.0
2025-11-12,38.2131,39.08,37.8823,39.08,43243,36.9122733565884,37.7496628845991,36.5927342449654,37.7496628845991,44766.927989957,0.0,1.0
2025-11-13,36.0,37.81,35.7517,37.81,84439,34.774510333817,36.5228954367117,34.5346628083757,36.5228954367117,87414.7175853659,0.0,1.0
2025-11-14,35.87,36.6499,34.5377,34.75,83413,34.6489357131671,35.4022868412044,33.3619890432298,33.5670620583372,86352.5602855093,0.0,1.0
2025-11-17,35.0241,35.9591,34.6,35.87,65607,33.8318313161844,34.7350026262433,33.4221682652797,34.6489357131671,67919.058451937,0.0,1.0
2025-11-18,34.72,35.3399,34.3639,34.42,51070,33.5380832997257,34.1368810485017,33.1941054350071,33.2482957136106,52869.7595552368,0.0,1.0
2025-11-19,34.6766,35.2499,34.28,35.09,37629,33.4961606956011,34.0499447726671,33.1130615067569,33.8954879892677,38955.084830703,0.0,1.0
2025-11-20,33.71,35.9832,33.54,35.8,59465,32.5624650931381,34.7582822289946,32.3982521276728,34.5813186097402,61560.6080272597,0.0,1.0
2025-11-21,33.7507,34.0099,32.6101,33.8,65225,32.6017796089877,32.8521560833912,31.5000072065779,32.6494013689726,67523.5963773314,0.0,1.0
2025-11-24,35.19,35.2599,34.25,34.29,50289,33.9920838513061,34.0596043588709,33.0840827481453,33.1227210929607,52061.2363084649,0.0,1.0
2025-11-25,35.37,35.65,34.395,34.94,135444,34.1659564029752,34.4364248166827,33.224146748101,33.7505941962102,140217.186473458,0.0,1.0
2025-11-26,34.85,34.95,34.3,34.7,82486,34.85,34.95,34.3,34.7,82486,1.22815,1.0