date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-27,39.6557,39.8,39.51,39.53,48947,31.2171030532565,31.3306965081844,31.1024075135267,31.1181515821238,62178.3368107092,0.0,1.0
2024-12-30,39.49,39.67,39.36,39.36,850,31.0866634449297,31.2283600623034,30.9843269990487,30.9843269990487,1079.77171816665,0.0,1.0
2024-12-31,39.1701,43.55,39.17,39.45,49304,30.8348370677194,34.2827093701364,30.8347583473764,31.0551753077355,62631.8409323393,0.0,1.0
2025-01-02,39.2566,39.5,39.04,39.5,2278,30.9029301644018,31.0945354792282,30.7324219014954,31.0945354792282,2893.78820468661,0.0,1.0
2025-01-03,39.7396,39.84,39.6737,39.6737,5212,31.2831494210212,31.3621846453785,31.2312727149938,31.2312727149938,6620.90611186419,0.0,1.0
2025-01-06,39.8369,40.0211,39.8,39.95,7745,31.359744314746,31.5047471865251,31.3306965081844,31.4487770226625,9838.62583200079,0.0,1.0
2025-01-07,39.5263,39.9799,39.5263,39.84,6630,31.1152389294334,31.4723144052151,31.1152389294334,31.3621846453785,8422.21940169984,0.0,1.0
2025-01-08,39.583,39.67,39.542,39.61,35579,31.1598733639061,31.2283600623034,31.1275980232821,31.1811278565121,45196.7034831189,0.0,1.0
2025-01-10,39.3165,39.6,39.131,39.54,21558,30.95008364985,31.1732558222136,30.8040574136121,31.1260236164224,27385.551412043,0.0,1.0
2025-01-13,39.2051,39.4,39.09,39.13,12883,30.8623891877643,31.0158151362428,30.7717820729881,30.8032702101823,16365.5282884011,0.0,1.0
2025-01-14,38.8954,39.36,38.8441,39.36,14403,30.6185922855386,30.9843269990487,30.578208749587,30.9843269990487,18296.4141844167,0.0,1.0
2025-01-15,39.3644,39.39,39.17,39.19,10241,30.98779069414,31.0079431019443,30.8347583473764,30.8505024159735,13009.3437244055,0.0,1.0
2025-01-16,39.3596,39.76,39.3596,39.619,19412,30.9840121176767,31.2992083709902,30.9840121176767,31.1882126873808,24659.4454035894,0.0,1.0
2025-01-17,39.6181,39.9,39.5075,39.5075,9234,31.187504204294,31.4094168511698,31.1004395049521,31.1004395049521,11730.1318182951,0.0,1.0
2025-01-21,39.7405,40.16,39.64,40.16,18110,31.2838579041081,31.6140897429318,31.2047439594078,31.6140897429318,23005.4891952917,0.0,1.0
2025-01-22,40.0036,40.13,39.9799,39.98,6288,31.4909711265026,31.5904736400362,31.4723144052151,31.4723931255581,7987.77007509633,0.0,1.0
2025-01-23,40.0859,40.27,39.83,39.96,10219,31.5557579687796,31.7006821202157,31.35431261108,31.456649056961,12981.3966917,0.0,1.0
2025-01-24,40.09,40.22,39.98,40.22,5421,31.558985502842,31.661321948723,31.4723931255581,31.661321948723,6886.40292256634,0.0,1.0
2025-01-27,38.3458,38.92,38.261,38.92,3048,30.1859452804909,30.637957489913,30.1191904296393,30.637957489913,3871.93434937875,0.0,1.0
2025-01-28,39.0389,39.24,38.54,38.54,10613,30.7315559777226,30.8898625874662,30.3388201865685,30.3388201865685,13481.9026410619,0.0,1.0
2025-01-29,38.845,39.18,38.6445,39.03,5225,30.5789172326739,30.842630381675,30.4210829449882,30.7245498671969,6637.4202675538,0.0,1.0
2025-01-30,38.3872,38.46,38.2,38.38,3558,30.8734100357823,30.9319603924273,30.7228519758378,30.867619341169,4423.92523021272,0.8319,1.0
2025-01-31,38.3795,39.04,38.2101,38.56,8090,30.8672172095986,31.39843301405,30.7309750335592,31.0123867065002,10058.8968837608,0.0,1.0
2025-02-03,38.0374,38.275,37.81,37.81,5008,30.5920787891553,30.7831717113925,30.4091893509536,30.4091893509536,6226.81774955182,0.0,1.0
2025-02-04,38.43,38.485,38.296,38.33,22616,30.9078324982054,30.9520669709455,30.8000612373478,30.8274061841326,28120.1498050847,0.0,1.0
2025-02-05,38.7243,38.95,38.58,38.58,12779,31.1445271405219,31.3260493313844,31.0284719693148,31.0284719693148,15889.078279058,0.0,1.0
2025-02-06,38.9971,39.02,38.717,38.7251,6920,31.3639301253127,31.3823477512354,31.1386560195946,31.1451705510345,8604.14912677687,0.0,1.0
2025-02-07,38.7875,39.1,38.7868,39.03,1386,31.195356571016,31.4466888024937,31.1947935868175,31.3903903826427,1723.31657365791,0.0,1.0
2025-02-10,39.13,39.4599,39.06,39.06,7201,31.4708166967156,31.736143106842,31.4145182768646,31.4145182768646,8953.53726328326,0.0,1.0
2025-02-11,38.9215,39.08,38.92,39.08,4946,31.3031278318736,31.4306035396791,31.3019214371625,31.4306035396791,6149.72855217318,0.0,1.0
2025-02-12,39.09,39.195,38.95,39.0511,6337,31.4386461710864,31.5230938008629,31.3260493313844,31.4073603349121,7879.26199658743,0.0,1.0
2025-02-13,39.3223,39.35,39.18,39.31,1984,31.6254764986777,31.6477545876759,31.511029853752,31.6155840620467,2466.85431611637,0.0,1.0
2025-02-14,39.38,39.59,39.2,39.44,6334,31.6718824818978,31.8407777414508,31.5271151165666,31.7201382703415,7875.53187413361,0.0,1.0
2025-02-18,39.2311,39.309,39.208,39.309,1927,31.5521277002432,31.614779798906,31.5335492216924,31.614779798906,2395.98198949408,0.0,1.0
2025-02-19,39.3375,39.42,39.2272,39.31,5565,31.6377012984168,31.7040530075269,31.5489910739944,31.6155840620467,6919.37715180827,0.0,1.0
2025-02-20,39.3003,39.3003,39.26,39.26,250,31.6077827095817,31.6077827095817,31.5753709050103,31.5753709050103,310.843537817083,0.0,1.0
2025-02-21,38.7015,38.82,38.7015,38.82,993,31.1261899409133,31.2214951230897,31.1261899409133,31.2214951230897,1234.67053220945,0.0,1.0
2025-02-24,38.2455,38.855,38.2455,38.855,4321,30.759445948741,31.2496443330152,30.759445948741,31.2496443330152,5372.61970763047,0.0,1.0
2025-02-25,37.7432,38.18,37.53,38.18,6981,30.3554645731529,30.7067667130233,30.1839956715496,30.7067667130233,8679.99495000425,0.0,1.0
2025-02-26,38.1706,38.66,38.04,38.2398,5047,30.6992066395004,31.0928130205731,30.5941698733212,30.7548616488388,6275.30934145128,0.0,1.0
2025-02-27,36.1755,37.06,36.1755,36.85,3790,29.8556954575041,30.5856746597864,29.8556954575041,30.4123613387245,4592.26097061287,0.9463,1.0
2025-02-28,36.699,36.699,35.4504,35.4504,9257,30.2877408078656,30.2877408078656,29.2572693189231,29.2572693189231,11216.5065448452,0.0,1.0
2025-03-03,35.6603,36.9099,35.6603,36.85,4964,29.4305001098322,30.4617969003035,29.4305001098322,30.4123613387245,6014.77136098212,0.0,1.0
2025-03-04,35.8475,36.45,35.19,35.63,9578,29.5849965560359,30.0822407271779,29.0423608008063,29.4054934735075,11605.4552972375,0.0,1.0
2025-03-05,36.6333,36.69,35.95,35.95,12608,30.2335184974191,30.2803130941058,29.6695899627448,29.6695899627448,15276.8407170151,0.0,1.0
2025-03-06,35.4056,35.84,34.65,35.17,15862,29.2202958104299,29.5788067945695,28.5966979752185,29.025854770229,19219.6420886178,0.0,1.0
2025-03-07,35.3254,35.59,34.55,34.98,10355,29.1541066278148,29.3724814123529,28.5141678223319,28.8690474797444,12546.929380131,0.0,1.0
2025-03-10,33.88,34.45,33.805,34.45,1008,27.9612157979914,28.4316376694452,27.8993181833265,28.4316376694452,1221.37178321313,0.0,1.0
2025-03-11,34.2096,34.65,34.1848,34.1848,1931,28.2332351819058,28.5966979752185,28.2127677039899,28.2127677039899,2339.75090613547,0.0,1.0
2025-03-12,34.5717,34.86,34.5717,34.86,2365,28.5320768655083,28.7700112962804,28.5320768655083,28.7700112962804,2865.61931279668,0.0,1.0
2025-03-13,34.165,34.61,34.11,34.1369,3393,28.1964267337183,28.5636859140639,28.1510351496307,28.1732357607572,4111.22466313707,0.0,1.0
2025-03-14,34.796,34.9541,34.63,34.73,7168,28.717191998433,28.8476721701468,28.5801919446412,28.6627220975278,8685.31045840449,0.0,1.0
2025-03-17,34.8666,35.015,34.67,34.77,2855,28.775458286371,28.8979330332547,28.6132040057958,28.6957341586825,3459.34170741417,0.0,1.0
2025-03-18,34.2688,34.63,34.19,34.25,4012,28.2820930324147,28.5801919446412,28.21705927194,28.266577363672,4861.25356572528,0.0,1.0
2025-03-19,34.875,35.34,34.61,34.637,9740,28.7823908192134,29.1661560301363,28.5636859140639,28.5859690553433,11801.7471909682,0.0,1.0
2025-03-20,34.9608,35.17,34.8575,35.13,11768,28.8532016903902,29.025854770229,28.7679480424583,28.9928427090744,14259.0308976708,0.0,1.0
2025-03-21,35.07,35.2355,34.9,34.969,5015,28.9433246173424,29.0799120203698,28.8030233574351,28.8599691629269,6076.5669571566,0.0,1.0
2025-03-24,35.7123,35.94,35.53,35.53,9938,29.4734157893332,29.6613369474561,29.3229633206209,29.3229633206209,12041.6595055279,0.0,1.0
2025-03-25,35.7015,35.89,35.63,35.7092,3309,29.4645025328215,29.6200718710128,29.4054934735075,29.4708573545937,4009.44368120263,0.0,1.0
2025-03-26,34.8638,35.0,34.8,34.88,1660,28.7731474420901,28.8855535103217,28.7204932045485,28.7865173268578,2011.38607156131,0.0,1.0
2025-03-27,34.616,34.79,34.59,34.68,3998,28.5686377232371,28.7122401892598,28.5471798834865,28.6214570210845,4844.29006873621,0.0,1.0
2025-03-28,33.2309,33.42,33.2032,33.3601,4760,28.0245411843014,28.1840144678402,28.0011810047454,28.1334991337102,5644.30593028255,0.72583,1.0
2025-03-31,33.2319,33.24,32.4,32.53,9782,28.0253845120832,28.0322154671158,27.3238201304016,27.433452742036,11599.285842442,0.0,1.0
2025-04-01,33.5526,33.6,33.03,33.03,3741,28.2958397317072,28.3358134685647,27.8551166329372,27.8551166329372,4435.99758092165,0.0,1.0
2025-04-02,33.9552,34.17,33.6557,33.6557,7695,28.6353634966609,28.8165103041921,28.3827868260111,28.3827868260111,9124.56599443789,0.0,1.0
2025-04-03,32.3499,35.72,32.3462,32.53,5490,27.2815694085333,30.123668365986,27.2784490957407,27.433452742036,6509.92427673347,0.0,1.0
2025-04-04,30.9898,31.57,30.1473,31.56,7399,26.1345592925037,26.6238580715055,25.4240556363351,26.6154247936875,8773.5755416304,0.0,1.0
2025-04-07,31.1004,31.5199,29.75,29.88,2018,26.2278313451711,26.5816073496372,25.089001508625,25.1986341202593,2392.90112758618,0.0,1.0
2025-04-08,30.7433,32.59,30.649,32.3828,1781,25.9266789942894,27.4840524089441,25.8471531844654,27.3093148925546,2111.87160962883,0.0,1.0
2025-04-09,33.5806,34.26,31.07,31.256,22669,28.3194529095977,28.8924098045543,26.2021941806043,26.3590531480196,26880.4141036923,0.0,1.0
2025-04-10,32.6852,33.08,32.59,33.08,4553,27.5643372137717,27.8972830220274,27.4840524089441,27.8972830220274,5398.84976902868,0.0,1.0
2025-04-11,33.4231,33.59,32.62,32.62,5744,28.1866287839638,28.3273801907466,27.5093522423982,27.5093522423982,6811.1120301561,0.0,1.0
2025-04-14,33.4483,33.74,33.34,33.6372,1501,28.2078806440652,28.453879358017,28.116548245296,28.3671852620477,1779.85361372986,0.0,1.0
2025-04-15,33.6234,34.01,33.5274,33.69,10278,28.3555473386588,28.6815778591037,28.2745878716058,28.4117129689269,12187.4320066059,0.0,1.0
2025-04-16,33.08,33.17,32.5564,32.69,4090,27.8972830220274,27.9731825223896,27.4557165954756,27.5683851871244,4849.83429723858,0.0,1.0
2025-04-17,33.1217,33.93,32.98,33.28,8490,27.9324497905285,28.6141116365595,27.8129502438471,28.0659485783879,10067.2599470796,0.0,1.0
2025-04-21,32.4327,32.44,32.073,32.17,1662,27.3513969488666,27.3575532416737,27.0480519457522,27.1298547405871,1970.76396137177,0.0,1.0
2025-04-22,33.0737,33.24,32.75,32.75,4578,27.891970057002,28.0322154671158,27.6189848540325,27.6189848540325,5428.49423294823,0.0,1.0
2025-04-23,33.8736,34.4,33.83,34.13,2464,28.5665479496658,29.0104756940067,28.5297788583792,28.78277719292,2921.75836391098,0.0,1.0
2025-04-24,34.5612,34.64,33.9271,33.9271,8984,29.1464201324332,29.2128743616393,28.6116659859923,28.6116659859923,10653.03455413,0.0,1.0
2025-04-25,35.2699,38.04,34.58,34.6333,7717,29.7440865313967,32.0801888197678,29.1622746947311,29.2072240655012,9150.65312268708,0.0,1.0
2025-04-28,34.9494,35.01,34.4,34.7698,3754,29.473799977329,29.5249056409062,29.0104756940067,29.3223383077172,4451.41270215982,0.0,1.0
2025-04-29,34.4295,34.5,34.215,34.215,3054,29.6488748248312,29.7095857173841,29.4641587049361,29.4641587049361,3546.4311418637,0.7275,1.0
2025-04-30,34.5095,34.7,33.921,33.93,2315,29.717766617799,29.8818151998037,29.2109813657793,29.2187316924882,2688.2737699458,0.0,1.0
2025-05-01,34.7215,35.53,34.7215,35.07,15288,29.9003298691638,30.5965675518451,29.9003298691638,30.20043974228,17753.058053966,0.0,1.0
2025-05-02,35.1368,35.6,35.13,35.135,5728,30.2579643894082,30.656847870692,30.2521085870059,30.2564143240664,6651.59056339072,0.0,1.0
2025-05-05,34.9794,35.2,34.74,34.74,5533,30.1224197867439,30.3123889058528,29.9162610962876,29.9162610962876,6425.14849637586,0.0,1.0
2025-05-06,34.8358,34.9494,34.63,34.63,22891,29.9987590183666,30.096585364381,29.8215348809569,29.8215348809569,26581.9761848075,0.0,1.0
2025-05-07,34.8892,34.97,34.455,34.66,2461,30.0447442901727,30.1143250010702,29.6708340838397,29.8473693033198,2857.81500986462,0.0,1.0
2025-05-08,35.0501,35.57,34.96,35.19,31391,30.1833029087793,30.6310134483291,30.1057135269492,30.3037774317318,36452.5278239173,0.0,1.0
2025-05-09,34.9743,35.35,34.9743,35.35,5058,30.1180279349422,30.4415610176675,30.1180279349422,30.4415610176675,5873.55884595501,0.0,1.0
2025-05-12,36.0081,36.37,35.75,36.15,11133,31.0082821295692,31.3199313780075,30.7860199825067,31.1304789473459,12928.1001644953,0.0,1.0
2025-05-13,36.7763,37.2516,36.23,36.53,15083,31.669815571543,32.0791189365132,31.1993707403138,31.4577149639432,17515.0035732581,0.0,1.0
2025-05-14,37.0543,37.1958,36.9558,37.14,19382,31.9092145521062,32.0310669109181,31.8243915320146,31.9830148853231,22507.1802199091,0.0,1.0
2025-05-15,36.7153,37.12,36.4502,37.12,3970,31.617285579405,31.9657919370811,31.3889954004578,31.9657919370811,4610.12823614895,0.0,1.0
2025-05-16,36.97,37.1837,36.865,37.01,3093,31.8366198252664,32.0206470272317,31.7461993469961,31.8710657217503,3591.71955526667,0.0,1.0
2025-05-19,37.0966,37.2362,36.8,36.8,9323,31.945641087638,32.0658572663669,31.6902247652097,31.6902247652097,10826.2532860495,0.0,1.0
2025-05-20,36.9716,37.26,36.79,36.92,6109,31.8379976611257,32.0863525747748,31.6816132910887,31.7935624546615,7094.02352509672,0.0,1.0
2025-05-21,36.4926,37.2896,36.05,36.97,7685,31.4255080507308,32.1118425381729,31.0443642061361,31.8366198252664,8924.13992312459,0.0,1.0
2025-05-22,36.7675,36.99,36.55,36.55,2455,31.6622374743165,31.8538427735083,31.4749379121852,31.4749379121852,2850.84756164879,0.0,1.0
2025-05-23,36.32,36.81,36.2995,36.2995,2368,31.2768740074026,31.6988362393307,31.2592204854546,31.2592204854546,2749.81956251907,0.0,1.0
2025-05-27,37.208,37.44,36.839,36.8775,6910,32.0415729093457,32.2413591089525,31.7238095142815,31.7569636896473,8024.17786191165,0.0,1.0
2025-05-28,37.3,37.499,37.2815,37.2815,1641,32.1207984712587,32.2921668062663,32.1048672441349,32.1048672441349,1905.59708703286,0.0,1.0
2025-05-29,36.7505,37.3,36.57,37.3,12708,32.3157019650389,32.7988920775486,32.1569834658433,32.7988920775486,14451.9637699734,0.77583,1.0
2025-05-30,36.75,37.12,36.13,36.45,4711,32.3152623016062,32.6406132417857,31.7700796450893,32.0514642420013,5357.50718605168,0.0,1.0
2025-06-02,37.053,37.22,36.89,36.89,11113,32.5816983418072,32.7285459283206,32.4383680627552,32.4383680627552,12638.0762807455,0.0,1.0
2025-06-03,37.71,38.03,37.46,37.46,7528,33.1594160923421,33.440800689254,32.9395843760046,32.9395843760046,8561.09405574123,0.0,1.0
2025-06-04,37.8775,37.98,37.7886,37.84,5338,33.3067033422882,33.3968343459865,33.2285311839586,33.2737285848375,6070.55261285158,0.0,1.0
2025-06-05,37.3326,38.1499,37.237,37.8545,25086,32.827558133359,33.5462319804095,32.7434944850316,33.2864788243851,28528.64047321,0.0,1.0
2025-06-06,37.4838,41.42,37.4838,37.93,4149,32.9605123553999,36.4217187627899,32.9605123553999,33.352868002719,4718.38193906355,0.0,1.0
2025-06-09,37.505,37.9127,37.2845,37.2845,4458,32.9791540849454,33.3376556479485,32.7852625111357,32.7852625111357,5069.78710155345,0.0,1.0
2025-06-10,37.559,37.73,37.258,37.73,6680,33.0266377356742,33.1770026296491,32.7619603492039,33.1770026296491,7596.72001758124,0.0,1.0
2025-06-11,37.7062,38.0295,37.66,37.75,2485,33.1560746502537,33.4403610258213,33.1154497490746,33.1945891669561,2826.02533588164,0.0,1.0
2025-06-12,37.8887,38.14,37.5923,37.65,4615,33.3165518031801,33.5375266444425,33.0559193202904,33.1066564804211,5248.33276663733,0.0,1.0
2025-06-13,37.4101,37.9763,37.39,37.5736,4661,32.8957059654237,33.3935808365847,32.8780314954301,33.0394759079084,5300.64550927336,0.0,1.0
2025-06-16,38.0217,38.21,37.89,37.93,4932,33.4335022762716,33.599079525017,33.317694928105,33.352868002719,5608.83579741177,0.0,1.0
2025-06-17,37.6831,37.94,37.62,37.93,3337,33.1357621996642,33.3616612713725,33.0802766744606,33.352868002719,3794.94830818391,0.0,1.0
2025-06-18,37.9693,38.38,37.8298,37.9,8425,33.3874255485273,33.7485650921265,33.264759450811,33.3264881967585,9581.19253714398,0.0,1.0
2025-06-20,37.8103,38.0299,37.695,37.885,12033,33.2476125769367,33.4407127565675,33.1462261893618,33.3132982937783,13684.3311334663,0.0,1.0
2025-06-23,37.9471,38.3501,37.7237,37.88,6025,33.3679044921165,33.7222732188525,33.1714628703974,33.3089016594515,6851.83205178546,0.0,1.0
2025-06-24,38.85,39.29,38.408,38.53,27924,34.1618487188409,34.5487525395948,33.7731862443563,33.8804641219289,31756.1092471464,0.0,1.0
2025-06-25,39.2039,39.449,39.02,39.409,8896,34.4730424964882,34.6885655111854,34.3113342859503,34.6533924365714,10116.8295323956,0.0,1.0
2025-06-26,39.8282,40.128,39.43,39.8,30762,35.0220062585261,35.285628452758,34.6718583007438,34.9972092409232,34983.5780210829,0.0,1.0
2025-06-27,38.9031,39.22,38.3,39.22,18770,34.9259222119493,35.2104245973368,34.384478890311,35.2104245973368,20907.4275138301,0.81583,1.0
2025-06-30,39.2328,39.79,39.12,39.79,7046,35.2219160158693,35.7221518288636,35.1206478900513,35.7221518288636,7848.36090902755,0.0,1.0
2025-07-01,38.2327,38.95,38.1989,38.95,16855,34.3240591663079,34.9680274876662,34.2937146392455,34.9680274876662,18774.3575250723,0.0,1.0
2025-07-02,38.7694,38.8199,38.645,38.645,2498,34.8058907543087,34.8512279914878,34.6942085304457,34.6942085304457,2782.45892006115,0.0,1.0
2025-07-03,39.1688,39.28,39.0399,39.05,3547,35.1644589232066,35.264290621708,35.0487367475157,35.0578041949516,3950.91344653999,0.0,1.0
2025-07-07,38.8718,39.02,38.77,38.87,7187,34.897822102569,35.0308711827659,34.8064294145524,34.8962061218378,8005.41723718152,0.0,1.0
2025-07-08,38.8711,39.21,38.78,39.21,12314,34.897193665618,35.2014469266082,34.815407085281,35.2014469266082,13716.2526587802,0.0,1.0
2025-07-09,39.4476,39.6499,39.17,39.17,5966,35.4147563831183,35.5963746619567,35.1655362436941,35.1655362436941,6645.3762678482,0.0,1.0
2025-07-10,39.3653,39.61,39.129,39.61,5402,35.3408701530225,35.5605537557498,35.128727793707,35.5605537557498,6017.1509552323,0.0,1.0
2025-07-11,39.18,39.35,39.11,39.35,5731,35.1745139144226,35.3271343168078,35.1116702193228,35.3271343168078,6383.61572092491,0.0,1.0
2025-07-14,39.4762,39.67,39.18,39.67,14008,35.440432521402,35.6144197801211,35.1745139144226,35.6144197801211,15603.1563459634,0.0,1.0
2025-07-15,39.54,40.3,39.48,40.3,9124,35.4977100606501,36.1800130360192,35.4438440362788,36.1800130360192,10162.99246863,0.0,1.0
2025-07-16,39.6186,39.84,39.24,39.53,6758,35.5682745525764,35.7670401825063,35.2283799387938,35.4887323899215,7527.56500471306,0.0,1.0
2025-07-17,39.8472,40.02,39.84,40.02,7070,35.7735041054308,35.92863825562,35.7670401825063,35.92863825562,7875.09390105377,0.0,1.0
2025-07-18,39.8373,40.11,39.78,40.01,14644,35.7646162114096,36.0094372921769,35.713174158135,35.9196605848915,16311.5806346579,0.0,1.0
2025-07-21,39.8855,40.2498,39.8855,39.99,5273,35.8078885843211,36.1349451289619,35.8078885843211,35.9017052434344,5873.46112309145,0.0,1.0
2025-07-22,39.4147,39.55,39.11,39.11,2518,35.3852198464214,35.5066877313786,35.1116702193228,35.1116702193228,2804.73641341632,0.0,1.0
2025-07-23,39.8978,39.97,39.737,39.77,5719,35.8189311193172,35.8837499019773,35.6745701740023,35.7041964874065,6370.24922491181,0.0,1.0
2025-07-24,40.0474,40.2282,39.86,40.2282,8545,35.9532370734162,36.1155533601882,35.7849955239634,36.1155533601882,9518.0590359978,0.0,1.0
2025-07-25,40.1355,40.28,40.05,40.05,6342,36.0323303525347,36.1620576945621,35.9555712678056,35.9555712678056,7064.19314292545,0.0,1.0
2025-07-28,40.44,40.46,40.3,40.42,7411,36.3057004262187,36.3236557676758,36.1800130360192,36.2877450847616,8254.92516275947,0.0,1.0
2025-07-29,40.0428,40.62,39.91,40.62,6084,35.9491073448811,36.4672984993325,35.8298838776061,36.4672984993325,6776.81347864371,0.0,1.0
2025-07-30,39.8712,40.06,39.54,39.743,3816,36.5435638121714,36.7166066312423,36.2400056465132,36.4260633386286,4163.48279500109,0.83375,1.0
2025-07-31,39.6879,40.559,39.6879,40.559,14479,36.3755619650544,37.1739602685111,36.3755619650544,37.1739602685111,15797.4495253723,0.0,1.0
2025-08-01,38.5,38.8271,38.35,38.7,6653,35.2868036770551,35.5866040272568,35.1493226237679,35.4701117481047,7258.8184054356,0.0,1.0
2025-08-04,39.3376,39.35,38.98,39.009,31133,36.054497878611,36.0658629790161,35.7267430475742,35.7533227178764,33967.9533167633,0.0,1.0
2025-08-05,38.8522,39.6,38.8494,39.6,5582,35.6096091901735,36.2949980678281,35.6070428771788,36.2949980678281,6090.29375306501,0.0,1.0
2025-08-06,38.6852,38.73,38.3492,38.56,6564,35.4565469508471,35.4976079587622,35.1485893914837,35.34179609837,7161.71411592954,0.0,1.0
2025-08-07,38.9137,39.945,38.66,38.8537,40596,35.6659764220213,36.6112044903887,35.4334501338948,35.6109840007064,44292.6487279518,0.0,1.0
2025-08-08,38.9684,39.33,38.9684,39.32,4305,35.7161111794533,36.0475321719111,35.7161111794533,36.0383667683586,4697.01085756806,0.0,1.0
2025-08-11,38.9759,39.419,38.9759,39.06,3524,35.7229852321177,36.1291042635282,35.7229852321177,35.8000662759941,3844.89344066662,0.0,1.0
2025-08-12,39.4742,39.8,39.1024,39.105,8583,36.1796972911379,36.4783061388777,35.8389275870566,35.8413105919802,9364.56311045448,0.0,1.0
2025-08-13,39.4526,40.3395,39.3,39.79,6315,36.1599000194645,36.9727796605341,36.0200359612536,36.4691407353253,6890.04031719913,0.0,1.0
2025-08-14,39.4908,39.6999,39.17,39.35,5701,36.194911861035,36.3865604493174,35.9008857150714,36.0658629790161,6220.12982555063,0.0,1.0
2025-08-15,39.212,39.68,39.08,39.26,7345,35.9393804099918,36.368321296248,35.818397083099,35.9833743470437,8013.83153283097,0.0,1.0
2025-08-18,39.2334,39.47,38.98,39.23,11612,35.9589943735941,36.1758478216458,35.7267430475742,35.9558781363863,12669.3821319582,0.0,1.0
2025-08-19,38.01,39.21,37.8552,39.21,11923,34.8376989029835,35.9375473292813,34.6958184559911,35.9375473292813,13008.7016155131,0.0,1.0
2025-08-20,37.7738,37.7753,36.6676,37.2,66470,34.6212120710739,34.6225868816067,33.6073351300983,34.0953012152325,72522.7204883967,0.0,1.0
2025-08-21,37.6407,37.9,37.58,37.7,9458,34.4992205497903,34.7368794639062,34.4435865502268,34.5535713928566,10319.2401140252,0.0,1.0
2025-08-22,38.3803,38.57,37.68,37.68,43809,35.1770937965319,35.3509615019225,34.5352405857516,34.5352405857516,47798.2226850636,0.0,1.0
2025-08-25,38.31,38.5199,38.1853,38.1853,6494,35.1126610095579,35.3050428301245,34.9983684272585,34.9983684272585,7085.33995564389,0.0,1.0
2025-08-26,38.785,38.8253,38.3,38.32,18931,35.5480176783008,35.5849542546173,35.1034956060055,35.1218264131104,20654.8461195403,0.0,1.0
2025-08-27,38.7203,39.07,38.69,38.69,9764,35.4887175173163,35.8092316795466,35.4609463445523,35.4609463445523,10653.1043004168,0.0,1.0
2025-08-28,38.2777,38.63,38.01,38.27,8255,35.8216324705531,36.1513273351707,35.5711092935501,35.8144265368104,8820.99423469187,0.80583,1.0
2025-08-29,37.3577,37.7238,37.25,37.66,11632,34.9606637636321,35.3032731588536,34.8598742747893,35.2435668506997,12429.5342141655,0.0,1.0
2025-09-02,37.1829,37.3141,36.5492,36.82,23777,34.7970797093171,34.9198613336085,34.2040407206478,34.4574649878588,25407.2416618133,0.0,1.0
2025-09-03,37.4395,37.92,37.185,37.3352,4431,35.037215111704,35.48688409396,34.7990449639742,34.9396074637346,4734.80623306114,0.0,1.0
2025-09-04,37.89,38.13,37.525,37.66,13359,35.45880902743,35.6834095596702,35.1172290513146,35.2435668506997,14274.9439105086,0.0,1.0
2025-09-05,37.9044,38.61,37.41,38.6,8259,35.4722850593644,36.1326106241507,35.0096079629495,36.1232522686407,8825.2684899237,0.0,1.0
2025-09-08,38.5814,38.775,38.57,38.59,7404,36.1058457273921,36.2870234900659,36.0951772021107,36.1138939131307,7911.64643411976,0.0,1.0
2025-09-09,39.1006,39.13,38.65,38.65,5345,36.5917315454718,36.6192451106713,36.1700440461908,36.1700440461908,5711.4735535346,0.0,1.0
2025-09-10,40.49,40.8244,40.28,40.28,13653,37.8919814600327,38.2049248682875,37.6954559943225,37.6954559943225,14589.1016700482,0.0,1.0
2025-09-11,40.1374,40.57,40.1,40.57,11518,37.5620058447497,37.9668483041128,37.5270055951423,37.9668483041128,12307.7179400583,0.0,1.0
2025-09-12,40.26,40.5,40.045,40.288,12312,37.6767392833025,37.9013398155427,37.4755346398372,37.7029426787305,13156.1576035768,0.0,1.0
2025-09-15,40.7244,40.8732,40.37,40.4283,13111,38.1113413131874,38.2505936431763,37.7796811939126,37.8342404065359,14009.9400861351,0.0,1.0
2025-09-16,40.82,40.89,40.64,40.8,12623,38.2008071918631,38.2663156804331,38.0323567926829,38.182090480843,13488.4809478517,0.0,1.0
2025-09-17,40.4691,41.0699,39.99,40.81,20604,37.8724224970168,38.4346724960582,37.4240636845322,38.191448836353,22016.6886991631,0.0,1.0
2025-09-18,41.1422,41.4499,40.89,40.96,27665,38.5023334063956,38.7902900054386,38.2663156804331,38.3318241690032,29561.8177471533,0.0,1.0
2025-09-19,41.597,41.61,41.0468,41.13,26563,38.9279514149909,38.9401172771539,38.4130546948301,38.4909162126734,28384.2604307838,0.0,1.0
2025-09-22,41.835,41.98,41.2609,41.98,25134,39.1506802761291,39.2863764310243,38.6134170862994,39.2863764310243,26857.2827492121,0.0,1.0
2025-09-23,41.2019,41.8199,41.04,41.79,15317,38.5582027887904,39.136549159309,38.4066910130833,39.1085676763341,16367.19184649,0.0,1.0
2025-09-24,40.7482,41.0518,40.54,41.01,30135,38.1336141993012,38.4177338725851,37.9387732375828,38.3786159465533,32201.1703528091,0.0,1.0
2025-09-25,40.0906,40.38,39.58,40.11,16515,37.5182087409629,37.7890395494226,37.0403711086217,37.5363639506523,17647.3312884235,0.0,1.0
2025-09-26,40.39,40.5488,39.79,40.11,16152,37.7983979049326,37.9470085904316,37.236896574332,37.5363639506523,17259.4426261348,0.0,1.0
2025-09-29,39.7249,40.0046,39.57,39.57,22619,37.9568067886505,38.224057778805,37.8088011455511,37.8088011455511,23672.6318444857,0.83437,1.0
2025-09-30,39.905,40.12,39.5,39.59,16778,38.1288908191361,38.3343215051683,37.7419167361453,37.8279109768099,17559.5480386746,0.0,1.0
2025-10-01,40.392,40.392,39.85,39.85,42796,38.5942152102881,38.5942152102881,38.0763387831744,38.0763387831744,44789.5111373893,0.0,1.0
2025-10-02,40.67,41.1499,40.39,40.51,21864,38.8598418647855,39.3183822658406,38.5923042271622,38.706963214715,22882.4626485625,0.0,1.0
2025-10-03,40.5261,40.96,40.27,40.77,25414,38.7223466288784,39.1369344180382,38.4776452396094,38.9553910210795,26597.8277419762,0.0,1.0
2025-10-06,40.6444,41.12,40.48,40.81,56110,38.8353812807742,39.2898130681087,38.6782984678268,38.9936106835972,58723.7001102654,0.0,1.0
2025-10-07,40.4862,40.9188,40.07,40.82,22868,38.6842225155171,39.0975681656451,38.2865469270213,39.0031655992266,23933.2306918829,0.0,1.0
2025-10-08,40.8999,41.02,40.42,40.42,21440,39.0795093751055,39.1942639118146,38.6209689740504,38.6209689740504,22438.7120007858,0.0,1.0
2025-10-09,41.0747,41.13,40.845,40.845,18891,39.2465293003075,39.2993679837381,39.0270528883001,39.0270528883001,19770.9752055431,0.0,1.0
2025-10-10,39.68,41.23,39.68,41.18,30185,37.9139052174745,39.3949171400321,37.9139052174745,39.3471425618851,31591.0691111809,0.0,1.0
2025-10-13,40.7216,41.0,40.25,40.77,64521,38.9091452294332,39.1751540805558,38.4585354083505,38.9553910210795,67526.4989273647,0.0,1.0
2025-10-14,40.0948,40.77,39.5232,39.93,23455,38.3102431177822,38.9553910210795,37.7640841404055,38.1527781082096,24547.5741594417,0.0,1.0
2025-10-15,40.3063,40.9,40.0,40.6565,18591,38.5123295833441,39.0796049242618,38.2196625176154,38.8469427286858,19457.0006906067,0.0,1.0
2025-10-16,40.4367,40.909,40.225,40.75,20468,38.6369256831515,39.0882043483283,38.434648119277,38.9362811898207,21421.434572392,0.0,1.0
2025-10-17,40.11,40.44,39.43,40.44,79532,38.3247665895389,38.6400788053092,37.6750323267394,38.6400788053092,83236.7370730641,0.0,1.0
2025-10-20,40.16,40.51,40.1347,40.51,28765,38.3725411676859,38.706963214715,38.3483672311435,38.706963214715,30104.9230738154,0.0,1.0
2025-10-21,39.7371,40.21,39.674,40.21,29975,37.9684637857184,38.4203157458329,37.9081722680969,38.4203157458329,31371.2869507255,0.0,1.0
2025-10-22,39.1898,39.92,38.56,39.61,47619,37.4455232533211,38.1432231925802,36.8437546669813,37.8470208080687,49837.1747558498,0.0,1.0
2025-10-23,39.78,40.01,39.0314,39.2,60413,38.0094543737686,38.2292174332448,37.2941733897514,37.4552692672631,63227.1412361693,0.0,1.0
2025-10-24,40.59,40.9,40.45,40.48,67320,38.7834025397503,39.0796049242618,38.6496337209386,38.6782984678268,70455.881151721,0.0,1.0
2025-10-27,41.33,41.37,41.025,41.34,71828,39.4904662963262,39.5286859588438,39.1990413696293,39.5000212119556,75173.8715294981,0.0,1.0
2025-10-28,41.42,41.8,41.15,41.41,67547,39.5764605369908,39.9395473309081,39.3184778149969,39.5669056213614,70693.4552013562,0.0,1.0
2025-10-29,42.0,42.14,41.3917,41.7,105362,40.1306456434962,40.2644144623079,39.5494201257596,39.8439981746141,110269.942809085,0.0,1.0
2025-10-30,39.91,41.1977,39.91,41.01,67548,38.9671340123881,40.2244123503423,38.9671340123881,40.0411467263351,69182.4212461445,0.87229,1.0
2025-10-31,40.43,40.8789,40.13,40.56,55511,39.4748491135267,39.9131439383365,39.1819365551775,39.6017778888113,56854.1686770109,0.0,1.0
2025-11-03,40.7,41.0,40.31,41.0,51684,39.738470416041,40.0313829743902,39.357684090187,40.0313829743902,52934.5688945007,0.0,1.0
2025-11-04,39.07,40.07,39.02,39.81,55964,38.1469788490103,39.1233540435077,38.0981600892855,38.8694964929384,57318.1296651157,0.0,1.0
2025-11-05,39.99,39.99,38.875,39.07,66355,39.0452440279479,39.0452440279479,37.9565856860834,38.1469788490103,67960.5548911577,0.0,1.0
2025-11-06,38.37,39.71,38.3105,39.71,38127,37.4635162128622,38.7718589734886,37.4054218887896,38.7718589734886,39049.5377339337,0.0,1.0
2025-11-07,38.04,38.3699,36.53,37.35,81329,37.1413123986781,37.4634185753428,35.6669858549871,36.4676135144749,83296.8724096596,0.0,1.0
2025-11-10,39.4,39.6479,39.06,39.31,40148,38.4691826631945,38.7112260739103,38.1372150970654,38.3813088956897,41119.438742675,0.0,1.0
2025-11-11,38.42,39.1,38.19,39.1,26667,37.5123349725871,38.1762701048453,37.2877686778527,38.1762701048453,27312.2465116796,0.0,1.0
2025-11-12,38.31,39.1,38.01,39.1,27259,37.4049337011924,38.1762701048453,37.1120211428432,38.1762701048453,27918.5708051853,0.0,1.0
2025-11-13,36.92,38.4181,36.65,38.3,41212,36.0477721808411,37.5104798597175,35.7841508783268,37.3951699492474,42209.1837566784,0.0,1.0
2025-11-14,37.05,37.55,35.8846,36.49,26900,36.1747009561257,36.6628885533744,35.0368333044586,35.6279308472073,27550.8842826034,0.0,1.0
2025-11-17,36.613,37.32,36.31,36.95,32669,35.7480249961304,36.43832225864,35.4521833121977,36.077063436676,33459.4735549579,0.0,1.0
2025-11-18,36.3458,36.65,35.8682,36.58,34466,35.4871375441607,35.7841508783268,35.0208207512688,35.715804614712,35299.9545607512,0.0,1.0
2025-11-19,36.4703,38.3799,35.93,36.4,18668,35.6086962558757,37.4731823272877,35.0811607382888,35.5400570797025,19119.6991742616,0.0,1.0
2025-11-20,35.08,37.741,35.08,37.67,38509,34.251241822966,36.8493762155234,34.251241822966,36.7800535767141,39440.7807746755,0.0,1.0
2025-11-21,34.636,35.11,33.93,35.11,35010,33.8177312366092,34.2805330788009,33.1284103492941,34.2805330788009,35857.1174250536,0.0,1.0
2025-11-24,36.03,36.08,34.87,35.02,69053,35.1787982577385,35.2276170174633,34.0462030321216,34.1926593112962,70723.8368909519,0.0,1.0
2025-11-25,35.9638,36.27,34.9842,36.27,25671,35.1141622198628,35.4131283044178,34.1577050793332,35.4131283044178,26292.1468557141,0.0,1.0
2025-11-26,35.9557,36.009,35.45,35.68,40611,35.9557,36.009,35.45,35.68,40611,0.87,1.0