date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-30,39.9374,40.2,39.73,39.76,27204,37.7698631785214,38.0182109946205,37.5737194730416,37.6020912722914,28765.1830896183,0.0,1.0
2024-12-31,39.4109,40.2,39.4109,39.77,42379,37.2719381016888,38.0182109946205,37.2719381016888,37.6115485387079,44811.0459548204,0.0,1.0
2025-01-02,39.5222,39.86,39.27,39.86,27196,37.3771974769053,37.6966639364571,37.1386852178793,37.6966639364571,28756.7239856366,0.0,1.0
2025-01-03,40.1591,40.3784,39.99,39.99,2685,37.9795307749768,38.1869286274922,37.8196083998725,37.8196083998725,2839.086773843,0.0,1.0
2025-01-06,40.7492,40.95,40.63,40.92,34833,38.5376040662187,38.7275059758635,38.4248734505332,38.6991341766137,36831.9961241242,0.0,1.0
2025-01-07,39.8948,40.303,39.8948,40.06,2907,37.7295752235868,38.1156208387112,37.7295752235868,37.8858092647885,3073.82690933393,0.0,1.0
2025-01-08,39.7575,39.9099,39.7,39.9099,24629,37.5997269556872,37.7438556958758,37.5453476737919,37.7438556958758,26042.4089955231,0.0,1.0
2025-01-10,39.3675,39.6748,39.14,39.2,19580,37.2308935654409,37.5215153624222,37.0157407544639,37.0724843529633,20703.656995101,0.0,1.0
2025-01-13,39.162,39.162,38.79,38.99,14865,37.0365467405803,37.0365467405803,36.6847364298839,36.8738817582153,15718.072585913,0.0,1.0
2025-01-14,38.5764,39.3116,38.43,39.3116,20838,36.4827292192259,37.1780274461723,36.3442748388873,37.1780274461723,22033.8510962162,0.0,1.0
2025-01-15,39.5781,39.6,39.09,39.09,10925,37.4300635961739,37.4507750096262,36.968454422381,36.968454422381,11551.9638749478,0.0,1.0
2025-01-16,39.4362,40.02,39.4362,39.87,20756,37.2958649857228,37.8479801991222,37.2958649857228,37.7061212028737,21947.1452804042,0.0,1.0
2025-01-17,39.6419,40.145,39.6419,39.65,14215,37.4904009559116,37.9661960293294,37.4904009559116,37.4980613417091,15030.7703874035,0.0,1.0
2025-01-21,39.9652,40.29,39.72,40.03,18298,37.7961543791594,38.1033263923697,37.5642622066251,37.8574374655388,19348.0855820407,0.0,1.0
2025-01-22,40.7194,41.05,40.6842,40.83,10790,38.5094214122973,38.8220786400292,38.476131834511,38.6140187788646,11409.2164952574,0.0,1.0
2025-01-23,40.954,41.07,40.7,40.7,5753,38.7312888824301,38.8409931728623,38.4910743154492,38.4910743154492,6083.15315080775,0.0,1.0
2025-01-24,40.945,41.17,40.945,41.17,6766,38.7227773426552,38.9355658370281,38.7227773426552,38.9355658370281,7154.28719248483,0.0,1.0
2025-01-27,39.0669,39.59,38.81,39.285,7833,36.9466081369587,37.4413177432096,36.703650962717,37.1528711175042,8282.5201860381,0.0,1.0
2025-01-28,39.8577,40.0836,39.13,39.13,8324,37.6944887651813,37.9081284135316,37.0062834880473,37.0062834880473,8801.69769291217,0.0,1.0
2025-01-29,39.6142,39.8765,39.34,39.66,3190,37.4642043279377,37.7122684260444,37.2048860827953,37.5075186081256,3373.06771268499,0.0,1.0
2025-01-30,39.771,39.87,39.65,39.65,1269,37.8026798929869,37.8967802502674,37.6876683451995,37.6876683451995,1335.07463340881,0.2011,1.0
2025-01-31,39.7771,40.64,39.7688,40.49,5378,37.8084779958092,38.6286719180052,37.8005887739362,38.4860956190953,5658.02315088462,0.0,1.0
2025-02-03,39.3091,39.71,38.9,38.91,4807,37.3636399432101,37.7446988647635,36.9747868506497,36.9842919372437,5057.29216926411,0.0,1.0
2025-02-04,39.9313,40.14,39.659,39.765,4799,37.9550464310886,38.1534175883054,37.6962229231341,37.7969768410305,5048.87562311181,0.0,1.0
2025-02-05,40.035,40.51,39.78,39.83,6717,38.0536141790684,38.5051057922833,37.8112344709215,37.8587599038914,7066.74256312606,0.0,1.0
2025-02-06,40.4982,40.7799,40.13,40.13,8126,38.4938897901023,38.7616480794552,38.1439125017114,38.1439125017114,8549.10675420015,0.0,1.0
2025-02-07,40.2437,40.67,40.22,40.67,5194,38.2519853362851,38.6571871777872,38.2294582810573,38.6571871777872,5464.44258938168,0.0,1.0
2025-02-10,40.6288,40.92,40.52,40.52,11576,38.61802622102,38.8948143426372,38.5146108788773,38.5146108788773,12178.7422823801,0.0,1.0
2025-02-11,40.3075,40.77,40.3075,40.48,11158,38.3126277887548,38.7522380437272,38.3126277887548,38.4765905325013,11738.9777459224,0.0,1.0
2025-02-12,40.49,40.82,40.22,40.22,4147,38.4860956190953,38.7997634766972,38.2294582810573,38.2294582810573,4362.92711169923,0.0,1.0
2025-02-13,40.9061,40.9061,40.5,40.5,2762,38.8816022722715,38.8816022722715,38.4956007056893,38.4956007056893,2905.81255908206,0.0,1.0
2025-02-14,40.9241,41.24,40.735,40.83,14000,38.8987114281407,39.1989771136451,38.7189702406482,38.8092685632912,14728.9557665274,0.0,1.0
2025-02-18,40.6263,40.99,40.54,40.99,3897,38.6156499493715,38.9613499487951,38.5336210520653,38.9613499487951,4099.91004443981,0.0,1.0
2025-02-19,40.7067,40.76,40.63,40.63,3992,38.6920708455872,38.7427329571332,38.6191668314112,38.6191668314112,4199.8565299984,0.0,1.0
2025-02-20,40.5425,40.6605,40.5425,40.6605,407,38.5359973237138,38.6481573455229,38.5359973237138,38.6481573455229,428.191785498333,0.0,1.0
2025-02-21,39.6663,39.75,39.6663,39.75,793,37.7031616363477,37.7827192111395,37.7031616363477,37.7827192111395,834.290137346876,0.0,1.0
2025-02-24,38.98,39.55,38.98,39.55,2300,37.0508275434017,37.5926174792595,37.0508275434017,37.5926174792595,2419.75701878665,0.0,1.0
2025-02-25,38.4542,38.63,38.3753,38.59,4285,36.5510500902893,36.7181495126118,36.4760549570627,36.6801291662358,4508.11253282643,0.0,1.0
2025-02-26,38.9077,39.5,38.8475,39.1884,1493,36.9821057673271,37.5450920462895,36.9248851460312,37.2489135480206,1570.73792567325,0.0,1.0
2025-02-27,37.4225,39.119,37.4225,39.119,1076,35.7517673586001,37.3725268835881,35.7517673586001,37.3725268835881,1126.28306164881,0.1908,1.0
2025-02-28,38.0432,38.109,37.35,37.35,7038,36.3447561220307,36.4076184720125,35.6825041310365,35.6825041310365,7366.89608539434,0.0,1.0
2025-03-03,37.0606,38.96,36.823,38.96,6401,35.4060244336999,37.2206254603797,35.1790321182639,37.2206254603797,6700.12813904648,0.0,1.0
2025-03-04,37.142,37.8848,36.5013,36.95,8163,35.4837903195437,36.19342791174,34.8716944588541,35.300362185858,8544.4689890699,0.0,1.0
2025-03-05,37.774,37.92,37.5,37.5,14215,36.0875745929256,36.2270564029157,35.8258073604784,35.8258073604784,14879.2878451095,0.0,1.0
2025-03-06,36.4136,37.11,36.34,37.11,9162,34.7879098373737,35.4532189639294,34.7175957194609,35.4532189639294,9590.15372753383,0.0,1.0
2025-03-07,36.4879,36.77,36.2952,36.32,1985,34.8588927036906,35.1283983105277,34.6747958216009,34.698488622202,2077.76196781867,0.0,1.0
2025-03-10,34.731,35.42,34.58,34.92,1907,33.1804297449807,33.8386692455505,33.0361711606758,33.3609918140775,1996.11691316382,0.0,1.0
2025-03-11,35.1854,35.6416,35.12,35.12,2405,33.6145429947034,34.0503758831794,33.5520627866667,33.5520627866667,2517.38918519087,0.0,1.0
2025-03-12,35.8286,36.15,35.74,36.1204,3239,34.2290272425503,34.5360782955012,34.1443828016933,34.5077997915579,3390.3632311157,0.0,1.0
2025-03-13,35.2006,35.59,35.2006,35.57,4230,33.6290643886201,34.0010795722513,33.6290643886201,33.9819724749924,4427.67411782013,0.0,1.0
2025-03-14,36.2104,36.66,35.83,35.83,9410,34.5937817292231,35.0233092756037,34.2303647393584,34.2303647393584,9849.7431320774,0.0,1.0
2025-03-17,36.2749,36.5026,36.0642,36.18,5138,34.6554021178831,34.8729364201759,34.4541088482604,34.5647389413895,5378.10629252006,0.0,1.0
2025-03-18,35.5713,35.94,35.5601,35.5601,1328,33.9832144363142,34.3354537742825,33.9725144618493,33.9725144618493,1390.05939207214,0.0,1.0
2025-03-19,36.2538,36.86,35.7542,35.789,6705,34.635244130275,35.2143802481929,34.1579488407471,34.1911951899776,7018.33450590637,0.0,1.0
2025-03-20,36.2466,36.65,36.215,36.5,6355,34.6283655752617,35.0137557269742,34.5981763615926,34.8704524975323,6651.97849142954,0.0,1.0
2025-03-21,36.3687,36.5,36.22,36.31,3396,34.7450144040275,34.8704524975323,34.6029531359074,34.6889350735725,3554.70007189531,0.0,1.0
2025-03-24,37.335,37.58,37.06,37.06,9842,35.6681738080923,35.9022357495141,35.4054512207821,35.4054512207821,10301.9311270888,0.0,1.0
2025-03-25,37.2835,37.5,37.121,37.15,5911,35.6189730326505,35.8258073604784,35.4637278674218,35.4914331584472,6187.22971877892,0.0,1.0
2025-03-26,36.2969,36.36,36.186,36.33,2320,34.6764199248679,34.7367028167198,34.5704710705672,34.7080421708314,2428.4170102465,0.0,1.0
2025-03-27,36.0009,36.22,36.0009,36.11,3640,34.3936348854359,34.6029531359074,34.3936348854359,34.4978641009833,3810.10255055917,0.0,1.0
2025-03-28,35.007,35.007,35.007,35.007,616,33.6173135238059,33.6173135238059,33.6173135238059,33.6173135238059,641.464463980126,0.1813,1.0
2025-03-31,34.9904,35.11,34.82,34.89,4825,33.6013725004536,33.7162246927993,33.4377369354392,33.5049581182503,5024.45785503913,0.0,1.0
2025-04-01,35.3291,35.54,35.02,35.33,3960,33.9266269949979,34.1291548157815,33.6297974577565,33.9274912673483,4123.70012558652,0.0,1.0
2025-04-02,35.8146,35.9625,35.43,35.43,6487,34.3928539129231,34.5348826691767,34.023521528507,34.023521528507,6755.16230168682,0.0,1.0
2025-04-03,33.7778,34.71,33.7778,34.71,4841,32.4369095536439,33.3321036481647,32.4369095536439,33.3321036481647,5041.11926968797,0.0,1.0
2025-04-04,31.877,32.59,31.877,32.09,4693,30.6115663495404,31.2962621116015,30.6115663495404,30.8161108058083,4887.00118418625,0.0,1.0
2025-04-07,31.8874,33.98,30.34,30.34,2273,30.6215534967009,32.6310827417066,29.1355812355321,29.1355812355321,2366.96221855004,0.0,1.0
2025-04-08,31.3211,33.52,31.3211,33.085,1792,30.0777341277595,32.1893435403769,30.0777341277595,31.7716119043368,1866.07844066946,0.0,1.0
2025-04-09,35.0869,36.01,31.9189,31.96,18448,33.6940417024717,34.5804970432271,30.6518030289659,30.6912714663021,19210.6110901061,0.0,1.0
2025-04-10,33.6728,34.42,33.6552,33.94,4061,32.3360777794273,33.0536158908047,32.3191764534634,32.5926706372432,4228.87530555729,0.0,1.0
2025-04-11,34.5113,34.62,33.88,33.88,5948,33.1412915192425,33.2456764131219,32.535052480548,32.535052480548,6193.88089570421,0.0,1.0
2025-04-14,34.6934,36.89,34.51,36.888,2844,33.3161626248124,35.4255633414231,33.1400431258474,35.4236427362,2961.56645383032,0.0,1.0
2025-04-15,34.93,35.07,34.8425,34.98,4755,33.5433702227137,33.6778125883358,33.4593437441999,33.5913853532931,4951.56416595049,0.0,1.0
2025-04-16,33.92,35.43,33.52,35.43,6095,32.5734645850115,34.023521528507,32.1893435403769,34.023521528507,6346.95764279036,0.0,1.0
2025-04-17,34.185,34.62,34.0,34.0,6577,32.8279447770819,33.2456764131219,32.6502887939384,32.6502887939384,6848.8827590865,0.0,1.0
2025-04-21,33.2464,33.3,32.8556,32.96,1257,31.9266047458468,31.9780769658279,31.5513184852389,31.6515740778885,1308.96238834906,0.0,1.0
2025-04-22,34.2095,34.4,33.87,33.87,3887,32.8514721910657,33.0344098385729,32.5254494544321,32.5254494544321,4047.68242125122,0.0,1.0
2025-04-23,35.0786,35.74,34.87,35.5,3767,33.6860711907955,34.3212153380987,33.4857520660186,34.090742711318,3922.72181138496,0.0,1.0
2025-04-24,36.14,36.61,35.2089,35.259,17315,34.7053363827333,35.1566786101789,33.8111986210852,33.8593097819257,18030.7746652855,0.0,1.0
2025-04-25,36.6894,36.98,36.1258,36.1258,6315,35.2329266375389,35.5119905764659,34.6917000856488,34.6917000856488,6576.05209421184,0.0,1.0
2025-04-28,36.7041,36.8028,36.0237,36.37,2832,35.2470430859292,35.3418249536928,34.5936531890058,34.9262059833982,2949.0703928437,0.0,1.0
2025-04-29,36.6915,36.98,36.5762,36.579,25920,35.410966741727,35.6893980924483,35.2996907114388,35.3023929914458,26857.3204153538,0.1833,1.0
2025-04-30,36.5433,36.87,36.22,36.22,798,35.2679389213565,35.5832370921733,34.9559220905483,34.9559220905483,826.857318343069,0.0,1.0
2025-05-01,37.31,37.99,37.1627,37.5,30897,36.0078810932732,36.6641490949732,35.865721862905,36.1912500937482,32014.2989534409,0.0,1.0
2025-05-02,37.6861,38.2,37.28,37.61,2642,36.3708552042135,36.8668200954982,35.9789280931982,36.2974110940232,2737.54014418845,0.0,1.0
2025-05-05,37.36,37.65,37.3,37.3,5367,36.0561360933982,36.3360150941232,35.9982300932482,35.9982300932482,5561.08173878102,0.0,1.0
2025-05-06,37.41,37.41,36.9457,37.07,74428,36.1043910935232,36.1043910935232,35.6562951623625,35.7762570926733,77119.4692852606,0.0,1.0
2025-05-07,37.13,37.29,36.53,36.53,2346,35.8341630928233,35.9885790932232,35.2551030913233,35.2551030913233,2430.83617648225,0.0,1.0
2025-05-08,37.7935,38.32,37.75,37.87,2331,36.474506944482,36.9826320957982,36.4325250943732,36.5483370946732,2415.29374568633,0.0,1.0
2025-05-09,37.5765,38.7098,37.5723,38.215,3072,36.2650802439395,37.3588280767727,36.261026823929,36.8812965955357,3183.08982700489,0.0,1.0
2025-05-12,39.2391,39.69,38.94,39.55,4268,37.8696555080959,38.3048190992231,37.5809940973482,38.1697050988731,4422.33964246644,0.0,1.0
2025-05-13,40.5887,41.07,39.56,39.56,36980,39.1721544714698,39.6366571026731,38.1793560988981,38.1793560988981,38317.2727222139,0.0,1.0
2025-05-14,40.8685,41.24,40.7,40.895,28607,39.4421894521693,39.8007241030981,39.2795701017481,39.4677646022356,29641.48785193,0.0,1.0
2025-05-15,40.29,40.7296,40.01,40.6494,5300,38.8838791007231,39.3081370618221,38.6136511000231,39.2307360416216,5491.6588812259,0.0,1.0
2025-05-16,40.72,41.07,40.525,40.6005,18813,39.2988721017981,39.6366571026731,39.1106776013106,39.1835426514993,19493.3167042458,0.0,1.0
2025-05-19,40.8,40.94,40.49,40.49,5880,39.3760801019981,39.5111941023481,39.0768991012231,39.0768991012231,6092.63287200156,0.0,1.0
2025-05-20,40.7048,41.06,40.6,40.605,2289,39.2842025817601,39.6270061026481,39.1830601014981,39.1878856015106,2371.77493945775,0.0,1.0
2025-05-21,40.1008,41.14,39.85,40.64,3166,38.7012821802501,39.7042141028481,38.4592350996231,39.2216641015981,3280.48905999268,0.0,1.0
2025-05-22,40.2479,40.8,40.137,40.137,2281,38.8432483906179,39.3760801019981,38.7362188003406,38.7362188003406,2363.48564303325,0.0,1.0
2025-05-23,39.7777,40.23,39.7777,40.23,29690,38.3894583694424,38.8259731005731,38.3894583694424,38.8259731005731,30763.6513553956,0.0,1.0
2025-05-27,41.38,41.38,40.38,40.38,2214,39.9358381034481,39.9358381034481,38.9707381009481,38.9707381009481,2294.06278547814,0.0,1.0
2025-05-28,40.67,41.0999,40.67,40.735,4688,39.2506171016731,39.6655135927478,39.2506171016731,39.3133486018356,4857.52770475226,0.0,1.0
2025-05-29,40.73,41.3365,40.595,41.3365,5343,39.5052104823326,40.0934724552649,39.3742700596683,40.0934724552649,5508.65031075644,0.2038,1.0
2025-05-30,40.62,41.06,40.355,40.3645,3540,39.3985182860876,39.8252870710674,39.141487086043,39.1507014120823,3649.75146922662,0.0,1.0
2025-06-02,41.22,41.2204,40.861,40.8866,3446,39.980475720151,39.9808636917737,39.6322711887697,39.6571013726231,3552.83716467653,0.0,1.0
2025-06-03,41.91,42.1,41.45,41.45,5185,40.6497267693238,40.8340132901105,40.2035594032086,40.2035594032086,5345.75179885311,0.0,1.0
2025-06-04,42.02,42.1821,42.02,42.1299,3049,40.7564189655687,40.9136444656715,40.7564189655687,40.863014168908,3143.52887843841,0.0,1.0
2025-06-05,42.05,42.64,41.9,41.98,4165,40.7855168372719,41.3577749807675,40.6400274787561,40.7176218032978,4294.12849416069,0.0,1.0
2025-06-06,42.27,42.4,41.7926,42.4,2865,40.9989012297618,41.1249920071422,40.5358570980587,41.1249920071422,2953.82428229781,0.0,1.0
2025-06-09,41.62,42.15,41.37,41.53,10403,40.3684473428598,40.8825097429491,40.1259650786668,40.2811537277504,10725.5267046227,0.0,1.0
2025-06-10,41.8394,41.9515,41.43,41.84,3846,40.5812497779157,40.6899788251798,40.1841608220731,40.5818317353497,3965.23846063434,0.0,1.0
2025-06-11,42.05,42.4275,41.85,42.14,2814,40.7855168372719,41.1516650562034,40.5915310259175,40.8728104523814,2901.24311706319,0.0,1.0
2025-06-12,42.09,42.29,41.89,41.89,3212,40.8243139995428,41.0182998108972,40.6303281881884,40.6303281881884,3311.58240654121,0.0,1.0
2025-06-13,41.667,42.54,41.48,41.665,4266,40.4140340085281,41.2607820750903,40.2326572749117,40.4120941504146,4398.25982139005,0.0,1.0
2025-06-16,42.91,42.91,42.2675,42.2675,1885,41.619655826096,41.619655826096,40.9964764071199,40.9964764071199,1943.44110720118,0.0,1.0
2025-06-17,41.88,42.6,41.88,42.161,2361,40.6206288976206,41.3189778184966,40.6206288976206,40.8931789625736,2434.19864939097,0.0,1.0
2025-06-18,42.2986,42.61,42.03,42.03,1976,41.0266412007855,41.3286771090644,40.7661182561365,40.7661182561365,2037.26240203158,0.0,1.0
2025-06-20,42.02,42.41,41.905,42.41,5267,40.7564189655687,41.1346912977099,40.6448771240399,41.1346912977099,5430.29406452446,0.0,1.0
2025-06-23,41.83,42.63,41.83,42.26,3851,40.572132444782,41.3480756901998,40.572132444782,40.9892019391941,3970.39347683381,0.0,1.0
2025-06-24,43.56,43.98,43.0272,43.0272,10359,42.250109712998,42.6574799168423,41.7333315115497,41.7333315115497,10680.1625620674,0.0,1.0
2025-06-25,43.7913,44.0972,43.6,44.0972,16740,42.4744543038294,42.771155602296,42.2889068752689,42.771155602296,17258.9942358343,0.0,1.0
2025-06-26,44.5931,44.89,44.15,44.15,26334,43.2521434215493,43.540115358505,42.8223678564936,42.8223678564936,27150.4393193824,0.0,1.0
2025-06-27,44.2405,44.6071,43.79,44.36,6869,43.1225608995646,43.4798970694944,42.6834448478641,43.2390411840889,7047.07670789256,0.219,1.0
2025-06-30,44.6526,44.76,44.53,44.5907,4536,43.5242473033509,43.6289333498606,43.4047453545419,43.4639114906977,4653.59440195089,0.0,1.0
2025-07-01,43.32,44.11,43.32,44.11,7162,42.2253215530823,42.9953585804815,42.2253215530823,42.9953585804815,7347.67264258648,0.0,1.0
2025-07-02,44.1006,44.13,43.78,43.84,2246,42.9861961145859,43.0148531887701,42.6736975437198,42.7321813685856,2304.22685775611,0.0,1.0
2025-07-03,44.6683,45.19,44.45,44.45,3567,43.5395505708575,44.0480674280653,43.3267669213875,43.3267669213875,3659.4733756082,0.0,1.0
2025-07-07,44.32,44.5705,44.1938,44.445,5008,43.2000519675117,43.4442219363263,43.0770409892107,43.3218932693154,5137.83085647488,0.0,1.0
2025-07-08,44.33,44.74,44.245,44.74,4165,43.209799271656,43.6094387415721,43.1269471864295,43.6094387415721,4272.9763412975,0.0,1.0
2025-07-09,45.68,45.68,44.6349,44.71,2789,44.5256853311357,44.5256853311357,43.5069945750155,43.5801968291392,2861.30396539705,0.0,1.0
2025-07-10,44.86,45.3999,44.75,45.06,4102,43.7264063913036,44.252663342054,43.6191860457164,43.9213524741895,4208.34308571485,0.0,1.0
2025-07-11,44.92,45.32,44.8,44.9,3742,43.7848902161694,44.1747823819411,43.6679225664378,43.7653956078808,3839.01019667112,0.0,1.0
2025-07-14,45.34,45.36,45.08,45.1506,5985,44.1942769902297,44.2137715985183,43.9408470824781,44.0096630497368,6140.15928035187,0.0,1.0
2025-07-15,45.29,46.31,44.8123,46.31,5789,44.1455404695082,45.1397654922262,43.6799117505353,45.1397654922262,5939.0780407614,0.0,1.0
2025-07-16,45.3431,45.4647,45.023,45.27,1935,44.1972986545144,44.3158258729091,43.8852874488556,44.1260458612197,1985.16427861,0.0,1.0
2025-07-17,45.783,46.2099,45.67,45.88,5264,44.6260825638219,45.0421949777419,44.5159380269914,44.7206314140216,5400.46757757264,0.0,1.0
2025-07-18,45.6506,46.37,45.64,46.37,11281,44.4970282569515,45.198249317092,44.4866961145585,45.198249317092,11573.4564480617,0.0,1.0
2025-07-21,45.6008,45.97,44.98,44.98,5679,44.4484866823129,44.8083571513202,43.8433740410351,43.8433740410351,5826.22632466471,0.0,1.0
2025-07-22,44.9846,45.17,44.56,44.56,2412,43.8478578009415,44.0285728197767,43.4339872669748,43.4339872669748,2474.53035659293,0.0,1.0
2025-07-23,45.5579,45.9,45.1199,45.285,2382,44.4066707475339,44.7401260223102,43.9797388260138,44.1406668174361,2443.75261583929,0.0,1.0
2025-07-24,45.7054,45.89,45.5838,45.73,2624,44.5504434836622,44.7303787181659,44.4319162652676,44.5744218518572,2692.02639125201,0.0,1.0
2025-07-25,45.7652,45.9605,45.71,45.71,3377,44.6087323624451,44.7990972123832,44.5549272435686,44.5549272435686,3464.54768416846,0.0,1.0
2025-07-28,46.0291,46.2699,45.84,46.09,1799,44.865963718813,45.1006788026076,44.6816421974444,44.9253248010518,1845.63852052682,0.0,1.0
2025-07-29,45.6149,46.2439,45.6149,46.2439,1465,44.4622303811564,45.0753358118325,44.4622303811564,45.0753358118325,1502.97967346959,0.0,1.0
2025-07-30,46.0165,46.2,45.86,45.93,2215,45.0760181231226,45.2557677634818,44.9227166587289,44.9912860038251,2261.21453810746,0.2281,1.0
2025-07-31,46.0998,46.81,46.0998,46.81,3950,45.157615643787,45.8533006278914,45.157615643787,45.8533006278914,4032.4141875957,0.0,1.0
2025-08-01,44.5959,44.865,44.3,44.69,1527,43.6844522424991,43.9480523962903,43.3945998251568,43.7766290335499,1558.85986441991,0.0,1.0
2025-08-04,45.7391,45.78,45.183,45.183,27876,44.8042876041271,44.8443516929047,44.2595531354416,44.2595531354416,28457.6146565614,0.0,1.0
2025-08-05,45.0659,46.1498,45.065,45.95,2646,44.1448464167164,45.2065937474271,44.1439648108508,45.0108772452812,2701.20707351347,0.0,1.0
2025-08-06,45.3627,45.43,44.68,44.68,3411,44.4355804399242,44.5015049674238,43.7668334128218,43.7668334128218,3482.16830225036,0.0,1.0
2025-08-07,45.7303,45.96,45.39,45.65,26584,44.7956674578864,45.0206728660092,44.4623224845117,44.7170086234404,27138.6579146947,0.0,1.0
2025-08-08,45.9862,46.3136,45.9823,46.1626,3369,45.0463373923166,45.3670460149522,45.0425171002327,45.219132141959,3439.29199949618,0.0,1.0
2025-08-11,45.9382,46.61,45.9382,46.47,2643,44.9993184128221,45.6573882133309,44.9993184128221,45.5202495231385,2698.1444804596,0.0,1.0
2025-08-12,46.595,46.89,46.075,46.13,5582,45.6426947822389,45.9316655937157,45.1333225043815,45.1871984183857,5698.46480890105,0.0,1.0
2025-08-13,46.4056,47.0437,46.3,47.0437,1950,45.4571657256501,46.0822242843054,45.3537239707621,46.0822242843054,1990.68548501559,0.0,1.0
2025-08-14,46.4577,46.8,46.2289,46.43,3008,45.5082009096431,45.8435050071634,45.2840771073858,45.4810670402264,3070.75996868047,0.0,1.0
2025-08-15,46.1331,46.26,45.94,45.94,2028,45.1902350608113,45.31454148785,45.0010816245532,45.0010816245532,2070.31290441622,0.0,1.0
2025-08-18,46.0824,46.12,45.9,45.9,2479,45.1405712637202,45.1774027976576,44.961899141641,44.961899141641,2530.72272684803,0.0,1.0
2025-08-19,44.4487,45.34,44.4487,45.33,1460,43.5402607053826,44.4133443808716,43.5402607053826,44.4035487601435,1490.46195288347,0.0,1.0
2025-08-20,44.2994,44.36,43.1,43.1,5970,43.3940120879131,43.453373549525,42.2191253377937,42.2191253377937,6094.5601772016,0.0,1.0
2025-08-21,44.1414,44.84,44.1414,44.84,5079,43.2392412804103,43.9235633444703,43.2392412804103,43.9235633444703,5184.97004020216,0.0,1.0
2025-08-22,45.1061,45.4266,44.17,44.33,42387,44.184224812043,44.4981744563763,43.2672567556925,43.4239866873409,43271.3772581313,0.0,1.0
2025-08-25,44.9473,45.44,44.8,44.8,3233,44.028670354882,44.5113005881518,43.8843808615581,43.8843808615581,3300.45444772073,0.0,1.0
2025-08-26,45.7919,45.86,45.006,45.055,13553,44.8560084815711,44.9227166587289,44.0861706485555,44.1341691901228,13835.774553034,0.0,1.0
2025-08-27,45.6166,45.85,45.57,45.61,4317,44.6842912502088,44.9129210380009,44.6386436576162,44.6778261405283,4407.07140451914,0.0,1.0
2025-08-28,45.8322,46.31,45.56,45.9216,4854,45.1186780513931,45.5890395957431,44.8507156981657,45.2066862599843,4930.762788453,0.22785,1.0
2025-08-29,44.5589,44.83,44.445,44.83,3322,43.8652009596794,44.1320804378571,43.753074170434,44.1320804378571,3374.53522522474,0.0,1.0
2025-09-02,44.4536,44.78,43.8,43.8,7105,43.7615402844596,44.0828588446853,43.1181156185175,43.1181156185175,7217.36085948878,0.0,1.0
2025-09-03,44.7056,45.085,44.555,44.735,2439,44.0096171140456,44.3831105630334,43.861361675412,44.0385594108306,2477.57116626223,0.0,1.0
2025-09-04,45.3172,45.54,44.945,45.12,6835,44.6116956417233,44.831027060897,44.2452901021523,44.4175656782537,6943.09098868484,0.0,1.0
2025-09-05,45.4674,46.8599,45.31,46.8599,2769,44.7595573076115,46.1303786774468,44.6046077323066,46.1303786774468,2812.78989724482,0.0,1.0
2025-09-08,46.5113,46.685,46.34,46.61,4417,45.7872057298528,45.9582015445317,45.6185725516462,45.884369154774,4486.85192348514,0.0,1.0
2025-09-09,47.1357,47.1357,46.7195,46.72,876,46.4018849853826,46.4018849853826,45.9921644438203,45.992656659752,889.853358608327,0.0,1.0
2025-09-10,48.7769,49.22,48.4613,48.9718,4286,48.0175345596545,48.4537363183432,47.7068478635539,48.2094003298383,4353.78024542842,0.0,1.0
2025-09-11,48.4415,48.878,48.3101,48.68,5631,47.6873561126579,48.1170606210479,47.5580017658023,47.9221431120875,5720.05052776654,0.0,1.0
2025-09-12,48.7452,48.8672,48.55,48.62,7270,47.9863280695835,48.1064287569228,47.7941669698408,47.8630772002813,7384.97022498008,0.0,1.0
2025-09-15,49.32,49.3579,48.91,48.91,6239,48.5521795046868,48.5894894723111,48.1485624406779,48.1485624406779,6337.66564424356,0.0,1.0
2025-09-16,49.4994,49.627,49.2699,49.627,4547,48.7287865809873,48.8544000867618,48.5028594683287,48.8544000867618,4618.90778720556,0.0,1.0
2025-09-17,49.1061,49.475,48.54,49.3,10910,48.3416095290978,48.7047664435195,47.7843226512064,48.5324908674181,11082.5344091517,0.0,1.0
2025-09-18,50.0039,50.3485,49.8092,49.9302,3303,49.225432456091,49.5646676762313,49.03376357228,49.1528798277558,3355.23475283483,0.0,1.0
2025-09-19,50.7138,50.8944,50.069,50.365,4456,49.9242806359446,50.1020690304812,49.2895189704008,49.580910801978,4526.46868260127,0.0,1.0
2025-09-22,51.0719,51.35,50.51,50.56,8256,50.2768056862412,50.5505761874629,49.7236534221762,49.7728750153481,8386.5631605826,0.0,1.0
2025-09-23,50.2918,50.84,50.27,50.7,5336,49.5088503895744,50.0485159371103,49.4873897749515,49.9106954762292,5420.38529855484,0.0,1.0
2025-09-24,49.9363,50.2175,49.52,50.2175,13437,49.1588848621227,49.4357071021211,48.7490658773741,49.4357071021211,13649.4972370093,0.0,1.0
2025-09-25,49.2666,49.6608,48.5515,49.21,7099,48.4996108431793,48.887673883746,47.7956436176359,48.4438919997088,7211.26597347092,0.0,1.0
2025-09-26,49.6757,49.7,49.22,49.22,3189,48.9023419185112,48.9262636127927,48.4537363183432,48.4537363183432,3239.43191849538,0.0,1.0
2025-09-29,49.9154,50.373,49.85,49.97,4442,49.380677360955,49.83337528505,49.3159779635865,49.4346924541709,4490.1005544998,0.2462,1.0
2025-09-30,50.2991,50.48,49.67,49.78,5549,49.7602669445985,49.9392290391544,49.13790622771,49.246727844079,5609.08779309307,0.0,1.0
2025-10-01,50.7999,50.93,49.95,49.95,10220,50.2557020853039,50.3844083788457,49.4149067057401,49.4149067057401,10330.6680925232,0.0,1.0
2025-10-02,51.1678,52.06,50.8844,52.06,6898,50.6196609276871,51.5023031651818,50.3392968724237,51.5023031651818,6972.69554816291,0.0,1.0
2025-10-03,50.7397,51.18,50.7397,51.1,3152,50.1961469825274,50.6317302342298,50.1961469825274,50.5525872405069,3186.13168567838,0.0,1.0
2025-10-06,51.0536,51.8403,50.85,51.3612,6555,50.5066843041476,51.2849567186703,50.3052653851228,50.8109891150122,6625.98134505769,0.0,1.0
2025-10-07,50.8092,51.37,50.43,51.23,6492,50.2649024583242,50.8196948443217,49.8897646680776,50.6811946053067,6562.29914448733,0.0,1.0
2025-10-08,51.4723,51.72,50.945,51.0,5050,50.9208989475449,51.1659454418595,50.3992476901688,50.4536584983533,5104.68433143269,0.0,1.0
2025-10-09,51.3228,51.5184,51.08,51.26,3945,50.7730004780252,50.9665050976777,50.5328014920762,50.7108732279527,3987.71875000039,0.0,1.0
2025-10-10,49.042,51.7082,49.042,51.6,9521,48.5166337269851,51.1542718502853,48.5166337269851,51.0472309512751,9624.09891476648,0.0,1.0
2025-10-13,50.7315,50.8,49.96,50.54,7681,50.1880348256708,50.255801014046,49.4247995799555,49.9985862844466,7764.1743266801,0.0,1.0
2025-10-14,49.7692,50.48,49.66,49.66,6214,49.2360435399264,49.9392290391544,49.1280133534946,49.1280133534946,6281.28879911341,0.0,1.0
2025-10-15,50.2674,51.09,49.66,50.6889,10358,49.7289065333358,50.5426943662916,49.1280133534946,50.1458911815133,10470.1624366297,0.0,1.0
2025-10-16,50.1784,51.23,49.8292,50.93,7836,49.640859952819,50.6811946053067,49.2954007852185,50.3844083788457,7920.85275665478,0.0,1.0
2025-10-17,49.806,50.25,49.0991,50.25,4125,49.2724493170389,49.711692932201,48.5731220387549,49.711692932201,4169.6678944871,0.0,1.0
2025-10-20,49.4781,49.95,49.4781,49.81,5997,48.9480619715171,49.4149067057401,48.9480619715171,49.276406466725,6061.93899714889,0.0,1.0
2025-10-21,48.8373,49.18,48.8373,49.06,3017,48.3141265917967,48.6531553911572,48.3141265917967,48.5344409005728,3049.66982731335,0.0,1.0
2025-10-22,47.962,48.93,47.29,48.07,5487,47.4482033117259,48.4058335357731,46.7834021644535,47.5550463532518,5546.41642110321,0.0,1.0
2025-10-23,48.7925,48.929,47.9216,47.96,4654,48.2698065153118,48.4048442483515,47.4082360998958,47.4462247368828,4704.39621356193,0.0,1.0
2025-10-24,50.0709,50.37,49.6299,49.6299,6688,49.5345115550039,49.8304074227854,49.0982358021064,49.0982358021064,6760.42154626175,0.0,1.0
2025-10-27,51.0501,51.16,50.45,50.99,8409,50.5032217981723,50.6119444857991,49.9095504165083,50.4437656241379,8500.05753327079,0.0,1.0
2025-10-28,51.0044,51.77,50.72,51.77,18692,50.458011363008,51.2154098129363,50.1766580203231,51.2154098129363,18894.4078263644,0.0,1.0
2025-10-29,51.834,51.94,51.35,51.566,22243,51.2787242079146,51.3835886745974,50.799909095891,51.0135951789429,22483.8601156549,0.0,1.0
2025-10-30,50.014,51.06,49.9912,50.5,4037,49.7346444003807,50.774801917132,49.711971750876,50.2179298240338,4059.67551259811,0.2592,1.0
2025-10-31,50.7179,51.4,50.52,50.8121,17424,50.4346127331161,51.1129028307987,50.237818113073,50.5282865744908,17521.8692423853,0.0,1.0
2025-11-03,50.8628,51.217,50.763,51.217,15586,50.5787033872052,50.9309249860898,50.4794608248995,50.9309249860898,15673.5453404395,0.0,1.0
2025-11-04,48.9445,49.822,48.9445,49.45,5478,48.6711181440083,49.5437168256042,48.6711181440083,49.1737946494746,5508.76949665901,0.0,1.0
2025-11-05,49.7203,50.12,49.18,49.18,28933,49.4425848758397,49.8400523322886,48.9053027474451,48.9053027474451,29095.5143933617,0.0,1.0
2025-11-06,48.1361,50.2,48.02,50.2,7139,47.867233501043,49.9196054884454,47.7517819831703,49.9196054884454,7179.0992034773,0.0,1.0
2025-11-07,47.8394,47.8812,46.4,46.4,34387,47.5721907331461,47.6137572572381,46.1408305709934,46.1408305709934,34580.1490839017,0.0,1.0
2025-11-10,49.5809,49.78,49.247,49.46,7664,49.3039635012363,49.5019514186218,48.9719285157265,49.1837387939943,7707.04808733018,0.0,1.0
2025-11-11,48.17,49.22,48.0,49.22,5402,47.9009441509645,48.9450793255236,47.7318936941311,48.9450793255236,5432.34261061555,0.0,1.0
2025-11-12,48.0719,48.4628,47.96,48.23,2877,47.8033920932271,48.1921087024987,47.6921171160526,47.9606090180821,2893.15988351369,0.0,1.0
2025-11-13,46.3474,47.2135,46.15,47.2135,7139,46.0885243708202,46.9497867276637,45.8922269580031,46.9497867276637,7179.09920347731,0.0,1.0
2025-11-14,46.6013,47.2,45.34,45.34,4764,46.3410062001732,46.9363621325622,45.0867512519147,45.0867512519147,4790.75901461911,0.0,1.0
2025-11-17,46.0092,46.89,45.51,46.89,3803,45.752213403167,46.6280936524543,45.255801708748,46.6280936524543,3824.36115293797,0.0,1.0
2025-11-18,45.4044,46.0918,45.31,45.73,10703,45.150791542621,45.834352036899,45.0569188183558,45.4745728881795,10763.117912147,0.0,1.0
2025-11-19,45.4709,46.2586,45.12,45.93,2633,45.2169201036764,46.0002203674861,44.8679800724832,45.6734557785717,2647.78935463731,0.0,1.0
2025-11-20,43.7433,46.95,43.7433,46.665,6109,43.4989696964684,46.687758519572,43.4989696964684,46.4043504007631,6143.31377420408,0.0,1.0
2025-11-21,43.4903,44.164,42.625,43.859,5491,43.2473828401223,43.9173198564085,42.3869160148404,43.6140234485603,5521.84251664013,0.0,1.0
2025-11-24,45.6138,45.79,44.01,44.01,30907,45.3590219288616,45.5342377552971,43.7641800308064,43.7641800308064,31080.6021966484,0.0,1.0
2025-11-25,45.6026,45.74,44.7443,45.43,5186,45.3478844869996,45.4845170326991,44.4943785628815,45.1762485525912,5215.12935554466,0.0,1.0
2025-11-26,46.2887,46.7,45.9226,45.98,19933,46.2887,46.7,45.9226,45.98,19933,0.26,1.0