date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-27,39.4581,39.49,39.294,39.32,26629,34.6598182854377,34.68783910254,34.5156735805319,34.5385118640636,30315.5006828603,0.0,1.0
2024-12-30,39.2608,39.42,39.2608,39.32,56848,34.486510849253,34.6263514161085,34.486510849253,34.5385118640636,64717.9985286434,0.0,1.0
2024-12-31,38.6833,38.97,38.6833,38.97,48554,33.9792374361936,34.2310734319064,33.9792374361936,34.2310734319064,55275.7827990386,0.0,1.0
2025-01-02,38.7468,38.98,38.5529,38.98,12161,34.0350155517421,34.2398573871109,33.864694660327,34.2398573871109,13844.5605844855,0.0,1.0
2025-01-03,39.222,39.2726,39.222,39.245,2303,34.4524291030596,34.4968759163943,34.4524291030596,34.4726322000299,2621.82575660473,0.0,1.0
2025-01-06,39.6936,39.86,39.62,39.83,14107,34.8666804305034,35.0128454451062,34.8020305201984,34.9864935794927,16059.9635034403,0.0,1.0
2025-01-07,39.0462,39.5,39.0462,39.34,5693,34.2980071705646,34.6966230577445,34.2980071705646,34.5560797744726,6481.13505529775,0.0,1.0
2025-01-08,39.0155,39.18,38.98,39.18,22248,34.2710404280868,34.4155364912007,34.2398573871109,34.4155364912007,25327.9980169093,0.0,1.0
2025-01-10,38.7255,38.86,38.5,38.65,14574,34.0163057271565,34.134449924657,33.8182275372952,33.9499868653626,16591.6146664166,0.0,1.0
2025-01-13,38.6,38.6,38.3,38.4,11754,33.9060670893402,33.9060670893402,33.6425484332054,33.7303879852503,13381.2157807781,0.0,1.0
2025-01-14,38.065,38.77,38.0095,38.77,29213,33.4361254858998,34.0553943278165,33.3873745345149,34.0553943278165,33257.2278887078,0.0,1.0
2025-01-15,38.8369,38.8369,38.5,38.5,6508,34.1141589881346,34.1141589881346,33.8182275372952,33.8182275372952,7408.96310203368,0.0,1.0
2025-01-16,38.7303,39.21,38.7303,39.12,15774,34.0205220256547,34.4418883568142,34.0205220256547,34.3628327599738,17957.7418517946,0.0,1.0
2025-01-17,38.9501,39.18,38.9501,38.9775,7790,34.2135933610494,34.4155364912007,34.2135933610494,34.2376613983097,8868.44231174593,0.0,1.0
2025-01-21,39.1689,39.5,38.8984,39.24,10769,34.4057863009237,34.6966230577445,34.1681803126422,34.4682402224277,12259.853049447,0.0,1.0
2025-01-22,39.8,39.96,39.79,39.81,2576,34.9601417138792,35.1006849971511,34.9513577586747,34.9689256690837,2932.61969127824,0.0,1.0
2025-01-23,39.9546,40.07,39.62,39.69,4210,35.0959416613407,35.1973085044005,34.8020305201984,34.8635182066298,4792.8295420347,0.0,1.0
2025-01-24,39.8954,40.13,39.81,40.13,4099,35.0439406465301,35.2500122356275,34.9689256690837,35.2500122356275,4666.46277738723,0.0,1.0
2025-01-27,38.1946,38.63,38.1946,38.63,456,33.54996554535,33.9324189549536,33.54996554535,33.9324189549536,519.128330443664,0.0,1.0
2025-01-28,38.893,38.95,38.566,38.566,3139,34.1634369768318,34.2135055214974,33.8762016416449,33.8762016416449,3573.56102908478,0.0,1.0
2025-01-29,38.7341,39.06,38.7,38.8,1303,34.0238599286324,34.3101290287468,33.9939066413851,34.08174619343,1483.38643545635,0.0,1.0
2025-01-30,38.6081,38.7699,38.3,38.66,2109,34.2676146855571,34.4112244476568,33.9941525860334,34.3136798688264,2376.13512487399,0.4035,1.0
2025-01-31,38.6092,39.39,38.6092,38.95,3616,34.2685910189212,34.9616101922678,34.2685910189212,34.5710768466319,4074.01830798689,0.0,1.0
2025-02-03,38.27,38.504,38.1,38.15,2987,33.9675253124673,34.1752180462828,33.8166374289262,33.861016218203,3365.34642863851,0.0,1.0
2025-02-04,38.7525,38.844,38.505,38.57,2312,34.3957806289885,34.476993813365,34.1761056220683,34.2337980481281,2604.84798895622,0.0,1.0
2025-02-05,38.8483,39.32,38.7382,38.7382,2991,34.4808103892428,34.8994798872802,34.3830882952553,34.3830882952553,3369.85308605885,0.0,1.0
2025-02-06,39.2497,39.2599,38.95,38.95,8968,34.837083309557,34.8461365825695,34.5710768466319,34.5710768466319,10103.9259364011,0.0,1.0
2025-02-07,39.002,39.22,39.002,39.22,757,34.6172307874797,34.8107223087266,34.6172307874797,34.8107223087266,852.884916799248,0.0,1.0
2025-02-10,39.358,39.72,39.32,39.32,6777,34.9332077671306,35.2545102014947,34.8994798872802,34.8994798872802,7635.40433441017,0.0,1.0
2025-02-11,39.07,39.42,39.07,39.2789,4169,34.6775859408962,34.9882374658338,34.6775859408962,34.8630005224947,4697.06369634883,0.0,1.0
2025-02-12,39.222,39.285,38.96,38.96,3600,34.8124974602977,34.8684147347865,34.5799526044872,34.5799526044872,4055.99167830553,0.0,1.0
2025-02-13,39.24,39.82,39.24,39.2682,5476,34.8284738244373,35.3432677800483,34.8284738244373,34.8535034615895,6169.61400844476,0.0,1.0
2025-02-14,39.63,39.72,39.46,39.72,3040,35.1746283807964,35.2545102014947,35.0237404972553,35.2545102014947,3425.05963945801,0.0,1.0
2025-02-18,39.3091,39.618,39.25,39.618,964,34.8898053112179,35.16397747137,34.8373495822927,35.16397747137,1086.10443830182,0.0,1.0
2025-02-19,39.4175,39.44,39.3,39.3,2351,34.98601852637,35.0059889815446,34.8817283715695,34.8817283715695,2648.78789880453,0.0,1.0
2025-02-20,39.2785,39.28,39.07,39.07,613,34.8626454921805,34.8639768558588,34.6775859408962,34.6775859408962,690.645249667025,0.0,1.0
2025-02-21,38.5888,39.42,38.5888,39.42,1023,34.2504844728962,34.9882374658338,34.2504844728962,34.9882374658338,1152.57763525182,0.0,1.0
2025-02-24,37.9096,38.39,37.9096,38.12,3094,33.6476429993601,34.0740344067316,33.6476429993601,33.8343889446369,3485.89951463259,0.0,1.0
2025-02-25,37.3725,37.7567,37.22,37.485,3544,33.1709260449486,33.5119326617516,33.0355707376544,33.2707783208214,3992.89847442079,0.0,1.0
2025-02-26,37.9135,38.1048,37.7548,37.78,1086,33.6511045449237,33.8208977926967,33.5102462677591,33.5326131775546,1223.55748962217,0.0,1.0
2025-02-27,36.0701,37.049,36.0701,36.99,1420,32.538350782597,33.4214032715307,32.538350782597,33.3681801671818,1574.12839827747,0.5897,1.0
2025-02-28,36.565,36.61,36.005,36.22,4720,32.9847933985673,33.0253872917147,32.4796249505104,32.6735735511037,5232.31411258427,0.0,1.0
2025-03-03,35.6268,37.4,35.6268,37.4,3065,32.1384558307692,33.7380356380806,32.1384558307692,33.7380356380806,3397.67854980313,0.0,1.0
2025-03-04,35.8468,36.47,35.19,35.33,4037,32.3369148639344,32.8990951797005,31.7444244412849,31.8707165532991,4475.18052383532,0.0,1.0
2025-03-05,36.3879,36.56,35.89,35.89,5306,32.8250338768693,32.9802829659953,32.3758850013559,32.3758850013559,5881.91921215512,0.0,1.0
2025-03-06,35.2421,35.8,35.24,35.78,3683,31.7914231486845,32.2946972150611,31.7895287670043,32.2766554847733,4082.75696539149,0.0,1.0
2025-03-07,35.3415,35.56,35.3094,35.31,7110,31.8810905482146,32.0781964516082,31.8521335711027,31.8526748230114,7881.72740264282,0.0,1.0
2025-03-10,33.847,34.441,33.847,34.268,610,30.5329222524629,31.0687616420089,30.5329222524629,30.9127006750199,676.210086583984,0.0,1.0
2025-03-11,34.2395,34.57,34.2042,34.23,1228,30.8869912093599,31.1851308023648,30.855147555402,30.8784213874732,1361.28850217235,0.0,1.0
2025-03-12,34.6758,35.34,33.15,34.8,6740,31.280571555587,31.879737418443,29.904167951935,31.3926107006739,7471.56718619025,0.0,1.0
2025-03-13,34.2295,34.5206,34.2295,34.345,598,30.877970344216,31.1405677285541,30.877970344216,30.9821613366277,662.907593077414,0.0,1.0
2025-03-14,35.0027,35.1499,34.82,34.95,5567,31.5754636371402,31.708250772058,31.4106524309616,31.527923677832,6171.24844592301,0.0,1.0
2025-03-17,35.0275,35.3,34.89,34.89,3390,31.597835382697,31.8436539578675,31.4737984869687,31.4737984869687,3757.95441560607,0.0,1.0
2025-03-18,34.4215,34.4215,34.4215,34.4215,63,31.0511709549783,31.0511709549783,31.0511709549783,31.0511709549783,69.8380909094935,0.0,1.0
2025-03-19,35.1566,35.48,34.65,34.65,4429,31.7142947517044,32.0060295304572,31.2572977235158,31.2572977235158,4909.72864504994,0.0,1.0
2025-03-20,35.0443,35.34,35.0242,35.28,3140,31.6129904361387,31.879737418443,31.5948584971995,31.8256122275797,3480.8191342192,0.0,1.0
2025-03-21,35.1425,35.1555,35.03,35.09,2364,31.7015753318515,31.7133024565385,31.6000905989829,31.6542157898462,2620.59122079433,0.0,1.0
2025-03-24,35.8208,36.04,35.63,35.63,9373,32.3134606145603,32.511197978514,32.1413425076153,32.1413425076153,10390.3559697569,0.0,1.0
2025-03-25,35.7495,35.99,35.67,35.67,2663,32.2491418460845,32.4660936527946,32.1774259681907,32.1774259681907,2952.04501733303,0.0,1.0
2025-03-26,34.9313,35.68,34.84,35.68,2243,31.5110546600129,32.1864468333346,31.4286941612494,32.1864468333346,2486.45774460308,0.0,1.0
2025-03-27,34.6778,34.86,34.6778,34.73,1203,31.2823757286158,31.4467358915371,31.2823757286158,31.3294646446668,1333.57497403366,0.0,1.0
2025-03-28,33.6529,34.33,33.6529,34.33,3126,30.7121127176808,31.3300437584274,30.7121127176808,31.3300437584274,3425.32493179597,0.39274,1.0
2025-03-31,33.61,33.67,32.96,33.0,8661,30.6729615706596,30.7277184196403,30.0797623733693,30.1162669393564,9490.31965268231,0.0,1.0
2025-04-01,33.9277,34.0195,33.34,33.62,3806,30.9628990860121,31.0466770649525,30.4265557502467,30.6820877121564,4170.43720102862,0.0,1.0
2025-04-02,34.2877,34.42,34.0,34.0,2368,31.291440179896,31.4121790318984,31.0288810890338,31.0288810890338,2594.74390226899,0.0,1.0
2025-04-03,32.79,35.78,32.79,33.26,4402,29.9246179679241,32.6533342754597,29.9246179679241,30.3535466182725,4823.50618994429,0.0,1.0
2025-04-04,31.6677,32.14,31.5386,32.05,1869,28.9003911077411,29.3314187706337,28.7825726210177,29.2492834971628,2047.96298705267,0.0,1.0
2025-04-07,31.7366,32.13,30.605,30.605,1650,28.9632702226538,29.322292629137,27.9305560508788,27.9305560508788,1807.99300622628,0.0,1.0
2025-04-08,31.4286,32.99,31.39,32.99,1360,28.6821850645532,30.1071407978596,28.6469581583756,30.1071407978596,1490.2245384653,0.0,1.0
2025-04-09,34.105,34.79,31.46,31.92,20252,31.12470557475,31.749846267279,28.7108411488531,29.1306436577047,22191.1965830876,0.0,1.0
2025-04-10,33.215,33.57,33.215,33.4688,904,30.312478981537,30.6364570046725,30.312478981537,30.5441004527252,990.56101674458,0.0,1.0
2025-04-11,33.9692,34.0484,33.5745,33.6,4285,31.0007725732238,31.0730516138782,30.6405637683461,30.6638354291628,4695.30304950279,0.0,1.0
2025-04-14,33.962,34.29,33.81,34.29,2802,30.9942017513461,31.2935391924403,30.8554844005951,31.2935391924403,3070.30085057335,0.0,1.0
2025-04-15,34.1175,34.29,34.0632,34.28,5363,31.1361132516209,31.2935391924403,31.0865583032934,31.2844130509435,5876.52514690396,0.0,1.0
2025-04-16,33.61,33.7,32.98,33.16,4482,30.6729615706596,30.7550968441306,30.0980146563628,30.2622852033047,4911.16645691284,0.0,1.0
2025-04-17,33.6232,34.43,33.59,33.86,6725,30.6850080774354,31.4213051733951,30.6547092876661,30.901115108079,7368.94119204346,0.0,1.0
2025-04-21,33.14,33.14,32.645,32.645,992,30.2440329203112,30.2440329203112,29.7922889162209,29.7922889162209,1086.98731040998,0.0,1.0
2025-04-22,33.62,33.67,33.4,33.4,3733,30.6820877121564,30.7277184196403,30.4813125992273,30.4813125992273,4090.44720741982,0.0,1.0
2025-04-23,34.2843,34.56,34.1909,34.44,3800,31.2883372917871,31.5399450128532,31.2030991302072,31.4304313148919,4163.86268100598,0.0,1.0
2025-04-24,34.9415,35.05,34.7033,34.7033,9769,31.8881073109552,31.9871259461952,31.670722620502,31.670722620502,10704.4143501967,0.0,1.0
2025-04-25,35.3659,35.3659,34.93,35.36,4535,32.2754207560783,32.2754207560783,31.8776122482339,32.2700363325952,4969.2413837795,0.0,1.0
2025-04-28,35.3645,35.49,34.8798,34.9588,2003,32.2741430962687,32.3886761720533,31.8317990179201,31.9038955357446,2194.79393422499,0.0,1.0
2025-04-29,35.1197,35.23,35.06,35.06,1837,32.4135722860564,32.5153731847871,32.3584724342503,32.3584724342503,1990.36651470078,0.39758,1.0
2025-04-30,35.21,35.27,34.9,35.2332,1770,32.4969142729593,32.5522910084429,32.2108011396273,32.5183266106796,1917.77285303232,0.0,1.0
2025-05-01,35.4208,36.29,35.4208,35.7,12089,32.691471203625,33.4936955116641,32.691471203625,32.949157612742,13098.280237462,0.0,1.0
2025-05-02,35.8609,36.34,35.855,35.97,19854,33.0976595583972,33.5398427912337,33.092214179408,33.1983529224182,21511.5605785897,0.0,1.0
2025-05-05,35.6706,35.92,35.605,35.605,7952,32.922023012355,33.1522056428485,32.8614777815596,32.8614777815596,8615.89250130682,0.0,1.0
2025-05-06,35.5018,35.6592,35.37,35.403,20973,32.7662297965278,32.9115014326132,32.6445855675822,32.6750427720982,22723.9830772017,0.0,1.0
2025-05-07,35.6042,35.7428,35.2823,35.34,2974,32.8607394250865,32.9886596840536,32.563643239217,32.6168971998404,3222.29178808934,0.0,1.0
2025-05-08,35.7349,36.1,35.725,35.91,1421,32.9813684138816,33.3183358492993,32.9722312525268,33.1429761869346,1539.63571986381,0.0,1.0
2025-05-09,35.6455,36.02,35.6455,35.99,2419,32.8988570780111,33.2445002019879,32.8988570780111,33.2168118342461,2620.95623247751,0.0,1.0
2025-05-12,36.714,36.92,36.5,36.7828,2276,33.8850244424148,34.0751512342419,33.6875140858567,33.9485230991027,2466.0175217523,0.0,1.0
2025-05-13,37.5668,38.0599,37.13,37.3412,8456,34.6721124427551,35.1272169138711,34.2689698084345,34.4638959173367,9161.9701950516,0.0,1.0
2025-05-14,37.8758,38.07,37.52,37.52,14645,34.9573026304956,35.1365386643442,34.6289185890779,34.6289185890779,15867.6742557392,0.0,1.0
2025-05-15,37.5016,37.99,37.195,37.6434,3917,34.6119363901962,35.0627030170327,34.328961271875,34.7428100750558,4244.02048888567,0.0,1.0
2025-05-16,37.7226,38.96,37.26,38.25,2958,34.8159073658942,35.9579602406843,34.3889527353156,35.302668870795,3204.95598828792,0.0,1.0
2025-05-19,37.8538,37.93,37.54,37.54,3292,34.936997827485,35.0073262815491,34.6473775009057,34.6473775009057,3566.8408091426,0.0,1.0
2025-05-20,37.717,37.806,37.6335,37.635,1837,34.8107388705823,34.8928810282164,34.733672913701,34.7350573320881,1990.36651470078,0.0,1.0
2025-05-21,37.1934,38.019,36.82,37.7,2712,34.3274845589288,35.0894684391831,33.9828566751025,34.7950487955287,2938.41806634105,0.0,1.0
2025-05-22,37.3576,37.9499,37.22,37.22,3336,34.4790322250356,35.0256928988179,34.3520349116599,34.3520349116599,3614.51425859652,0.0,1.0
2025-05-23,37.3,37.44,37.015,37.44,1749,34.4258705589713,34.5550829417664,34.1628310654242,34.5550829417664,1895.01961579296,0.0,1.0
2025-05-27,37.9528,38.11,37.4404,37.63,1573,35.0283694410329,35.1734564879999,34.555452120003,34.7304426041311,1704.32581797732,0.0,1.0
2025-05-28,37.9827,38.43,37.8512,37.8512,2060,35.0559655142156,35.4687990772458,34.9345981689473,34.9345981689473,2231.9842244331,0.0,1.0
2025-05-29,37.7789,38.35,37.67,38.3475,3157,35.2623269189952,35.7953841256221,35.1606810954938,35.7930506585996,3382.30620951315,0.42739,1.0
2025-05-30,37.8142,38.21,37.3272,37.485,2328,35.2952754733533,35.6647099723604,34.8407160973643,34.9880045358265,2494.14281144967,0.0,1.0
2025-06-02,38.2704,38.3381,37.79,37.79,2995,35.7210865356247,35.7842768225949,35.2726875125752,35.2726875125752,3208.74472521124,0.0,1.0
2025-06-03,38.818,39.05,38.64,38.64,4336,36.2322091522399,36.4487548919307,36.0660663002357,36.0660663002357,4645.44812304371,0.0,1.0
2025-06-04,39.0005,39.4,38.89,39.05,9358,36.4025522448846,36.7754402750851,36.2994130024888,36.4487548919307,10025.8541364029,0.0,1.0
2025-06-05,38.4332,39.5699,38.4332,39.02,773,35.873041908132,36.9340226939362,35.873041908132,36.4207532876604,828.166835588742,0.0,1.0
2025-06-06,38.7928,39.07,38.62,39.07,1234,36.2086878046528,36.467422628111,36.0473985640554,36.467422628111,1322.06710881825,0.0,1.0
2025-06-09,38.5274,38.72,38.315,38.315,3268,35.9609669455409,36.1407372449567,35.7627155873067,35.7627155873067,3501.22796727557,0.0,1.0
2025-06-10,38.5799,38.87,38.2677,38.5645,4509,36.0099697530141,36.2807452663085,35.7185663912404,35.9955955961553,4830.79464640315,0.0,1.0
2025-06-11,38.7414,39.0686,38.73,39.011,1513,36.1607117226695,36.4661158865784,36.1500711130468,36.4123528063793,1620.97855400488,0.0,1.0
2025-06-12,38.8405,39.03,38.58,38.619,2648,36.2532103554427,36.4300871557505,36.010063091695,36.0464651772464,2836.98031130529,0.0,1.0
2025-06-13,38.4555,38.739,38.4223,38.605,2484,35.8938564339729,36.1584715943279,35.8628679919137,36.0333977619203,2661.27609262929,0.0,1.0
2025-06-16,38.9968,39.18,38.891,38.891,1813,36.3990987136913,36.5700951771023,36.3003463892978,36.3003463892978,1942.38871011952,0.0,1.0
2025-06-17,38.6584,38.8989,38.6584,38.82,1217,36.0832406175215,36.307720145089,36.0832406175215,36.2340759258579,1303.85386663842,0.0,1.0
2025-06-18,38.9235,38.995,38.805,38.805,1728,36.3306814605907,36.3974186174351,36.2200751237227,36.2200751237227,1851.32249922037,0.0,1.0
2025-06-20,38.7102,39.08,38.635,39.015,8559,36.1315900542284,36.4767564962011,36.0613993661906,36.4160863536153,9169.8317539509,0.0,1.0
2025-06-23,38.82,39.31,38.5505,38.79,3388,36.2340759258579,36.691435462274,35.9825281808291,36.2060743215875,3629.79202972143,0.0,1.0
2025-06-24,40.22,40.24,39.45,39.45,6629,37.5408174584751,37.5594851946554,36.8221096155357,36.8221096155357,7102.09308294668,0.0,1.0
2025-06-25,40.1546,40.38,39.94,40.349,6735,37.4797739611657,37.6901593479171,37.2794691519517,37.6612243568377,7215.65800477386,0.0,1.0
2025-06-26,40.7595,40.85,40.44,40.44,31282,38.0443796419373,38.1288511481529,37.7461625564579,37.7461625564579,33514.5083452614,0.0,1.0
2025-06-27,40.2129,40.53,40.05,40.3085,5013,37.9553718758299,38.2546700717279,37.8016169842758,38.0456049490807,5311.16565948788,0.45124,1.0
2025-06-30,40.5694,41.01,40.3833,41.01,3445,38.2918581793229,38.7077231591798,38.1162057218753,38.7077231591798,3649.90339057167,0.0,1.0
2025-07-01,39.5627,40.37,39.2,40.37,7626,37.3416737144522,38.1036523759105,36.9993354752463,38.1036523759105,8079.58294818564,0.0,1.0
2025-07-02,40.1419,40.42,39.8,39.8,1256,37.8883577733109,38.1508454058534,37.5656518345613,37.5656518345613,1330.7049807135,0.0,1.0
2025-07-03,40.5477,40.68,40.34,40.4,3659,38.2713764043276,38.3962491615566,38.0753365579448,38.1319681938763,3876.63178696713,0.0,1.0
2025-07-07,40.295,40.47,40.1169,40.1735,5040,38.0328628309961,38.1980384357963,37.8647612583395,37.9181837682349,5339.77157865928,0.0,1.0
2025-07-08,40.4083,40.59,40.12,40.59,4505,38.1398022368468,38.3113017076593,37.8676872261959,38.3113017076593,4772.95058767064,0.0,1.0
2025-07-09,40.8403,40.85,40.4539,40.4539,2375,38.5475500155536,38.5567054633625,38.1828422801547,38.1828422801547,2516.2614085944,0.0,1.0
2025-07-10,40.6388,41.052,40.525,40.8699,4255,38.3573621048836,38.7473653043319,38.2499507687336,38.5754882892798,4508.08096571334,0.0,1.0
2025-07-11,40.4973,40.98,40.4973,40.6,6768,38.2238058301452,38.6794073412141,38.2238058301452,38.3207403136479,7170.55040562817,0.0,1.0
2025-07-14,40.8324,40.95,40.63,40.75,7812,38.5400935168226,38.6510915232483,38.3490561316137,38.4623194034767,8276.64594692188,0.0,1.0
2025-07-15,40.9017,41.2856,40.9,41.2856,2290,38.6055030563235,38.9678511402252,38.6038984933054,38.9678511402252,2426.20573712892,0.0,1.0
2025-07-16,40.9705,41.2799,40.4468,40.85,5952,38.6704406655249,38.9624711348117,38.1761408699028,38.5567054633625,6306.01595955953,0.0,1.0
2025-07-17,41.2241,41.55,41.15,41.1803,9290,38.9098037133954,39.2174078825633,38.83986364302,38.8684626191654,9842.55515193347,0.0,1.0
2025-07-18,41.1854,41.4426,41.1804,41.349,9991,38.8732763082196,39.116037254246,38.8685570052253,39.0276919021928,10585.2495719018,0.0,1.0
2025-07-21,41.2482,41.6199,41.2482,41.5338,2023,38.9325507538279,39.2833837384235,38.9325507538279,39.2021173408618,2143.32498087851,0.0,1.0
2025-07-22,40.7476,40.85,40.5,40.5,3119,38.4600541380394,38.5567054633625,38.2263542537621,38.2263542537621,3304.51340353934,0.0,1.0
2025-07-23,41.2134,41.43,41.0,41.0,2950,38.8997044049876,39.1041446107003,38.6982845531913,38.6982845531913,3125.46153909621,0.0,1.0
2025-07-24,41.4041,41.52,41.3036,41.46,2028,39.0796986211899,39.1890920645976,38.9848406310047,39.1324604286661,2148.62237331766,0.0,1.0
2025-07-25,41.53,41.63,41.42,41.42,892,39.1985306705862,39.292916730472,39.0947060047118,39.0947060047118,945.054811143665,0.0,1.0
2025-07-28,41.71,41.82,41.645,41.78,2247,39.3684255783807,39.4722502442551,39.3070746394549,39.4344958203008,2380.64816215226,0.0,1.0
2025-07-29,41.3938,41.94,41.3938,41.94,1521,39.0699768570217,39.5855135161181,39.0699768570217,39.5855135161181,1611.46677998824,0.0,1.0
2025-07-30,41.06,41.8631,41.06,41.4785,2413,39.1944154383752,39.961026130985,39.1944154383752,39.5939006517449,2527.8545142682,0.46564,1.0
2025-07-31,41.445,42.1238,41.2001,41.98,3678,39.5619227433867,40.2098810775214,39.3281499148222,40.0726147126885,3853.0662675004,0.0,1.0
2025-08-01,40.2611,40.58,40.165,40.58,1404,38.4318139163655,38.7362245126465,38.3400802747769,38.7362245126465,1470.82790635415,0.0,1.0
2025-08-04,41.0662,41.16,40.72,40.72,2749,39.2003337378325,39.2898718812353,38.8698635326507,38.8698635326507,2879.84751749825,0.0,1.0
2025-08-05,40.5771,41.3,40.5771,41.1696,1349,38.7334562758035,39.4235109012395,38.7334562758035,39.2990356997499,1413.21000403971,0.0,1.0
2025-08-06,40.485,40.515,40.165,40.34,1772,38.6455408919293,38.6741778247874,38.3400802747769,38.5071290497821,1856.34405274897,0.0,1.0
2025-08-07,40.8045,41.0,40.4982,40.52,29174,38.9505242268675,39.1371415726591,38.6581411423869,38.6789506469304,30562.6305840284,0.0,1.0
2025-08-08,40.8457,41.36,40.8457,41.21,2442,38.9898522813259,39.4807847669556,38.9898522813259,39.3376001026654,2558.23486276127,0.0,1.0
2025-08-11,40.8067,41.2553,40.8067,41.085,2599,38.9526242686104,39.380841871281,38.9526242686104,39.2182795490902,2722.70778391341,0.0,1.0
2025-08-12,41.39,41.62,40.9724,41.08,5238,39.5094216998136,39.728971518392,39.1107955944297,39.2135067269472,5487.31949678278,0.0,1.0
2025-08-13,41.2646,41.75,41.1972,41.5995,1548,39.389719320467,39.8530648941101,39.3253816779793,39.7094029476056,1621.6820505956,0.0,1.0
2025-08-14,41.3323,41.3424,41.209,41.26,970,39.4543433322833,39.4639844330122,39.3366455382368,39.3853283240954,1016.170277182,0.0,1.0
2025-08-15,41.0652,41.54,41.0,41.21,2298,39.1993791734039,39.6526063641038,39.1371415726591,39.3376001026654,2407.38071851982,0.0,1.0
2025-08-18,41.1019,41.36,40.885,41.1687,3039,39.2344116879336,39.4807847669556,39.0273666633699,39.2981765917641,3183.65100242895,0.0,1.0
2025-08-19,39.9568,40.209,39.9568,40.209,490,38.141339960742,38.3820811096353,38.141339960742,38.3820811096353,513.323129710494,0.0,1.0
2025-08-20,39.9661,40.0,39.0,39.0,4194,38.150217409928,38.1825771440576,37.2280127154562,37.2280127154562,4393.62695103227,0.0,1.0
2025-08-21,39.8135,40.21,39.77,39.9,7417,38.0045508781235,38.3830356740639,37.9630273254793,38.0871207011975,7770.03602665862,0.0,1.0
2025-08-22,40.4215,40.6995,40.405,40.6995,31893,38.5849260507131,38.8502949618643,38.5691757376412,38.8502949618643,33411.0501548097,0.0,1.0
2025-08-25,40.3129,40.5,40.3,40.36,2388,38.481260353767,38.6598593583583,38.4689464726381,38.5262203383541,2501.66455867073,0.0,1.0
2025-08-26,40.942,40.96,40.42,40.475,8769,39.0817768358002,39.098958995515,38.5834942040702,38.6359952476433,9186.38882537002,0.0,1.0
2025-08-27,40.8625,41.04,40.81,40.81,5197,39.0058889637264,39.1753241498031,38.9557743312248,38.9557743312248,5444.36796960292,0.0,1.0
2025-08-28,40.6965,41.09,40.45,40.63,3067,39.2859008932123,39.6657616183724,39.0479449370447,39.2217058786681,3177.12366681568,0.45934,1.0
2025-08-29,39.9411,40.18,39.86,40.18,5413,38.5566841415326,38.7873035246095,38.4783951839456,38.7873035246095,5607.3591159026,0.0,1.0
2025-09-02,39.7662,39.9999,39.31,39.65,5235,38.3878464265885,38.6134460491296,37.9474589734296,38.2756740853849,5422.9678499446,0.0,1.0
2025-09-03,40.2302,40.45,39.79,39.98,2163,38.8357635205512,39.0479449370447,38.4108214844254,38.5942358116946,2240.66465318627,0.0,1.0
2025-09-04,40.4112,40.6829,40.165,40.29,17174,39.0104898007392,39.2727722887341,38.7728234461409,38.8934907667127,17790.6494469815,0.0,1.0
2025-09-05,40.4357,41.32,40.32,41.32,2740,39.0341405955712,39.8877894882246,38.92245092365,39.8877894882246,2838.38240856699,0.0,1.0
2025-09-08,41.2674,41.44,41.2,41.26,2495,39.837012679728,40.0036301159736,39.7719488604757,39.8298691743501,2584.5854413776,0.0,1.0
2025-09-09,41.7544,41.85,41.43,41.43,2692,40.3071325606758,40.3994189274492,39.9939767303278,39.9939767303278,2788.65892111764,0.0,1.0
2025-09-10,42.566,42.8,42.4839,42.4839,2978,41.0906013396846,41.3164905637951,41.011347043533,41.011347043533,3084.92803383668,0.0,1.0
2025-09-11,42.4686,42.6899,42.31,42.56,4279,40.996577363495,41.2102067878354,40.8434746671535,41.0848093082972,4432.64172491174,0.0,1.0
2025-09-12,42.7249,43.06,42.6152,42.6288,6250,41.2439936375955,41.5674785905845,41.1380959970617,41.1512246015399,6474.41242830062,0.0,1.0
2025-09-15,43.0561,43.1,42.655,42.655,6807,41.5637137701827,41.6060921331675,41.1765164719318,41.1765164719318,7051.41206391076,0.0,1.0
2025-09-16,42.9768,43.11,42.89,43.03,2093,41.4871624220119,41.6157455188132,41.4033710346068,41.5385184336473,2168.15123398931,0.0,1.0
2025-09-17,42.6725,43.27,42.46,43.27,4350,41.1934098968118,41.7701996891452,40.9882754518397,41.7701996891452,4506.19105009723,0.0,1.0
2025-09-18,43.2863,43.49,43.075,43.239,7007,41.7859347077477,41.9825741733516,41.5819586690531,41.7402741936434,7258.59326161639,0.0,1.0
2025-09-19,43.7578,43.95,43.2325,43.49,5863,42.2410918409447,42.4266299130559,41.7339994929736,41.9825741733516,6073.51681074024,0.0,1.0
2025-09-22,43.8171,44.1799,43.393,43.54,5224,42.298336417824,42.6485612490517,41.8889363325879,42.0308411015803,5411.57288407078,0.0,1.0
2025-09-23,43.5052,43.88,43.3875,43.88,4039,41.9972473195331,42.3590562135357,41.8836269704827,42.3590562135357,4184.02428766499,0.0,1.0
2025-09-24,43.1688,43.56,43.1688,43.48,2504,41.6725074264102,42.0501478728718,41.6725074264102,41.9729207877059,2593.90859527436,0.0,1.0
2025-09-25,42.7192,42.88,42.52,42.62,2669,41.2384912077775,41.3937176489611,41.0461957657142,41.1427296221717,2764.83308338149,0.0,1.0
2025-09-26,43.0797,43.3,42.58,42.65,3288,41.5864957603066,41.7991598460824,41.1041160795887,41.1716897791089,3406.05889028039,0.0,1.0
2025-09-29,43.0141,43.33,42.94,42.9606,6448,41.986676862251,42.2950313604455,41.9143467947733,41.934454748755,6605.78396594568,0.48015,1.0
2025-09-30,43.3687,43.6,42.94,43.01,8238,42.3328069827314,42.5585822136031,41.9143467947733,41.9826747937401,8439.58565624386,0.0,1.0
2025-10-01,43.9295,43.97,43.28,43.41,11332,42.8802118658825,42.9197444938562,42.2462256468978,42.3731205021218,11609.296510871,0.0,1.0
2025-10-02,44.0357,44.47,43.85,44.18,7455,42.9838752014578,43.4078016293333,42.8026107813417,43.1247284907565,7637.42547551567,0.0,1.0
2025-10-03,43.848,44.25,43.39,44.0787,6282,42.8006585527998,43.1930564897233,42.3535982167027,43.0258481151089,6435.72190975041,0.0,1.0
2025-10-06,43.9912,44.3,43.785,44.3,5831,42.9404381164004,43.241862203271,42.7391633537296,43.241862203271,5973.68584141272,0.0,1.0
2025-10-07,43.9239,44.12,43.71,44.11,4897,42.8747456259652,43.0661616344993,42.6659547834081,43.0564004917898,5016.83065775992,0.0,1.0
2025-10-08,44.2678,44.45,44.0899,44.1,7005,43.2104313237463,43.3882793439142,43.0367805949436,43.0466393490802,7176.41387739601,0.0,1.0
2025-10-09,44.33,44.36,44.165,44.36,4156,43.2711456313997,43.3004290595283,43.1100867766922,43.3004290595283,4257.69822618955,0.0,1.0
2025-10-10,43.21,44.5399,43.21,44.36,6398,42.177897647931,43.476032016873,42.177897647931,43.3004290595283,6554.56045504348,0.0,1.0
2025-10-13,43.9284,44.1,43.4607,43.57,9018,42.8791381401845,43.0466393490802,42.4226094956592,42.5292987854745,9238.67242631793,0.0,1.0
2025-10-14,43.7579,44.18,43.196,43.23,8856,42.7127106569868,43.1247284907565,42.1642320481376,42.1974199333501,9072.70825099485,0.0,1.0
2025-10-15,44.1122,44.5191,43.8,44.1944,7547,43.0585479431859,43.4557288400371,42.7538050677939,43.1387845362583,7731.67673557567,0.0,1.0
2025-10-16,43.975,44.52,43.7512,44.43,10500,42.9246250652109,43.456607342881,42.7061706913714,43.3687570584951,10756.9372894587,0.0,1.0
2025-10-17,43.797,44.13,43.53,43.802,9901,42.7508767249811,43.0759227772088,42.4902542146363,42.7557572963359,10143.2796288505,0.0,1.0
2025-10-20,43.7869,44.1,43.75,44.08,8294,42.7410179708445,43.0466393490802,42.7049993542462,43.0271170636611,8496.9559884543,0.0,1.0
2025-10-21,43.4835,43.68,43.4012,43.639,11406,42.4448649010369,42.6366713552794,42.3645306965374,42.5966506701703,11685.1073070063,0.0,1.0
2025-10-22,43.35,43.65,42.95,43.4,17598,42.3145536458646,42.6073879271508,41.9241079374829,42.3633593594123,18028.6268971327,0.0,1.0
2025-10-23,43.4594,43.9399,43.2096,43.34,8543,42.421340547107,42.8903634543004,42.1775072022226,42.304792503155,8752.04907274718,0.0,1.0
2025-10-24,43.8196,44.47,43.794,44.47,22793,42.7729369075047,43.4078016293333,42.7479483821682,43.4078016293333,23350.7496798696,0.0,1.0
2025-10-27,44.5462,44.6999,44.2825,44.46,12526,43.48218153678,43.6322103002256,43.2247802035293,43.3980404866237,12832.5139512152,0.0,1.0
2025-10-28,44.4442,44.68,44.33,44.68,18009,43.3826178811426,43.6127856262336,43.2711456313997,43.6127856262336,18449.6841567487,0.0,1.0
2025-10-29,44.4957,44.655,44.175,44.62,41393,43.4328877660968,43.5883827694598,43.1198479194018,43.5542187699764,42405.8957354822,0.0,1.0
2025-10-30,43.2676,43.92,43.2676,43.92,13297,42.7224620385536,43.3666423081769,42.7224620385536,43.3666423081769,13466.6695163966,0.50029,1.0
2025-10-31,43.8539,44.16,43.6399,43.8437,14293,43.3013751165428,43.6036184956533,43.0900713493763,43.291303628575,14475.3784611458,0.0,1.0
2025-11-03,44.0449,44.09,43.5201,44.0088,17816,43.4899686657427,43.5345004409727,42.9717807357944,43.4543234975432,18043.3318872017,0.0,1.0
2025-11-04,42.7193,43.5158,42.7193,43.03,12630,42.1810701902482,42.9675349124354,42.1810701902482,42.487855612952,12791.1586066097,0.0,1.0
2025-11-05,43.1273,43.66,42.49,42.59,8522,42.583929708958,43.1099181050775,41.9546591911301,42.0533992692453,8630.7405895113,0.0,1.0
2025-11-06,41.6655,43.19,41.6301,43.19,21691,41.1405472470707,42.6458397379362,41.1055932594179,42.6458397379362,21967.7768278678,0.0,1.0
2025-11-07,41.4553,41.52,39.9558,40.9,36202,40.9329956028726,40.9968804334131,39.4523881315358,40.3846919490991,36663.9369656757,0.0,1.0
2025-11-10,42.8899,43.0175,42.34,42.5664,21538,42.3495207635127,42.4755131031876,41.8065490739574,42.0300966108101,21812.8245502105,0.0,1.0
2025-11-11,41.8416,42.89,41.744,42.89,5958,41.3144285246315,42.3496195035908,41.2180582083911,42.3496195035908,6034.02398877121,0.0,1.0
2025-11-12,41.6866,42.0024,41.5,42.0024,16728,41.161381403553,41.4732025702406,40.9771324177901,41.4732025702406,16941.4490238612,0.0,1.0
2025-11-13,40.3552,41.264,40.121,41.251,16093,39.8467560035278,40.7441058334383,39.6155067405821,40.7312696232834,16298.3464335843,0.0,1.0
2025-11-14,40.4334,40.7975,39.809,39.809,8887,39.9239707446138,40.2834833690311,39.3074376968628,39.3074376968628,9000.39798392243,0.0,1.0
2025-11-17,39.976,40.48,39.76,40.09,14787,39.4723336273151,39.9699836210155,39.2590550585864,39.5848973163664,14975.6818935817,0.0,1.0
2025-11-18,39.8895,40.26,39.53,39.75,10501,39.3869234597455,39.7527554491622,39.0319528789215,39.2491810507749,10634.9925992089,0.0,1.0
2025-11-19,39.9141,41.7,39.49,39.97,17159,39.4112135189618,41.1746125740204,38.9924568476754,39.4664092226282,17377.9485772617,0.0,1.0
2025-11-20,39.2208,41.05,39.22,41.05,19375,38.7266485573894,40.5328020662719,38.7258586367645,40.5328020662719,19622.2247033304,0.0,1.0
2025-11-21,38.8005,41.9,37.81,41.9,9791,38.3116440090714,41.3720927302507,37.3336235353408,41.3720927302507,9915.9330100804,0.0,1.0
2025-11-24,38.859,38.8929,37.41,37.41,45545,38.3694069547688,38.4028798412498,36.9386632228802,36.9386632228802,46126.1535026158,0.0,1.0
2025-11-25,38.8694,38.96,37.87,38.27,7981,38.3796759228928,38.4691344336651,37.3928675822099,37.7878278946705,8082.83743779507,0.0,1.0
2025-11-26,39.185,39.27,38.81,38.881,20825,39.185,39.27,38.81,38.881,20825,0.5,1.0