date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-17,49.7106,49.983,49.3239,49.9,22424,30.7508583529673,30.9193643419385,30.5116466571702,30.8680207403063,36249.7359132233,0.0,1.0
2024-12-18,47.49,50.21,47.49,49.73,19708,29.3772005001432,31.0597859994144,29.3772005001432,30.7628591466018,31859.1596226277,0.0,1.0
2024-12-19,47.19,48.67,47.09,48.67,18741,29.1916212171354,30.1071456799741,29.1297614561327,30.1071456799741,30295.9463409613,0.0,1.0
2024-12-20,47.5,48.32,46.4688,46.59,18560,29.3833864762435,29.8906365164649,28.7454886207845,28.8204626511196,30003.3490255718,0.0,1.0
2024-12-23,47.84,48.05,47.14,48.01,14188,29.5937096636524,29.7236151617579,29.160691336634,29.6988712573568,22935.7497831257,0.0,1.0
2024-12-24,49.225,49.29,48.28,48.2994,6667,30.4504673535386,30.4906761981903,29.8658926120639,29.8778934056984,10777.6038768043,0.0,1.0
2024-12-26,48.56,49.17,48.4009,49.17,15942,30.0390999428712,30.4164444849872,29.9406810631161,30.4164444849872,25771.1955908225,0.0,1.0
2024-12-27,47.52,48.66,47.1638,48.66,14095,29.395758428444,30.1009597038738,29.1754139597527,30.1009597038738,22785.4097260471,0.0,1.0
2024-12-30,46.11,46.7,45.72,46.7,21688,28.5235357983071,28.8885083882225,28.2822827303969,28.8885083882225,35059.9479346229,0.0,1.0
2024-12-31,45.19,46.87,45.0166,46.87,11441,27.954425997083,28.993669981927,27.8471611715045,28.993669981927,18495.0601401707,0.0,1.0
2025-01-02,45.26,45.76,44.76,45.53,8918,27.9977278297848,28.3070266347979,27.6884290247717,28.1647491844919,14416.479882007,0.0,1.0
2025-01-03,46.95,46.97,45.78,45.8082,7265,29.0431577907291,29.0555297429296,28.3193985869984,28.3368430396012,11744.306609417,0.0,1.0
2025-01-06,48.12,48.27,47.2977,47.71,29463,29.7669169944597,29.8597066359636,29.2582441797352,29.513291974349,47628.7000183417,0.0,1.0
2025-01-07,46.35,48.03,46.03,47.92,21230,28.6719992247134,29.7112432095573,28.474047989505,29.6431974724545,34319.5635675048,0.0,1.0
2025-01-08,45.84,46.1,45.16,46.02,21117,28.3565144436,28.5173498222068,27.9358680687822,28.4678620134047,34136.8923153556,0.0,1.0
2025-01-10,45.54,45.89,44.58,45.7,9111,28.1709351605922,28.3874443241013,27.577081454967,28.2699107781964,14728.4759144388,0.0,1.0
2025-01-13,45.35,45.35,44.16,44.45,8290,28.0534016146872,28.0534016146872,27.317270458756,27.4966637656636,13401.2803567883,0.0,1.0
2025-01-14,45.42,46.08,45.19,46.06,6798,28.096703447389,28.5049778700063,27.954425997083,28.4926059178058,10989.3732045171,0.0,1.0
2025-01-15,47.22,47.34,46.57,46.57,10875,29.2101791454361,29.2844108586393,28.8080906989191,28.8080906989191,17580.087319671,0.0,1.0
2025-01-16,47.23,47.44,46.73,46.92,5085,29.2163651215364,29.3462706196419,28.9070663165233,29.0245998624283,8220.20634671513,0.0,1.0
2025-01-17,48.21,48.4297,47.905,47.9839,11388,29.8225907793621,29.9584966742848,29.6339185083041,29.6827258597351,18409.3824732334,0.0,1.0
2025-01-21,48.34,48.71,46.92,48.71,56720,29.9030084686655,30.1318895843751,29.0245998624283,30.1318895843751,91691.2692203896,0.0,1.0
2025-01-22,48.69,49.28,48.5,49.04,214242,30.1195176321746,30.4844902220901,30.0019840862696,30.3360267956838,346334.99471641,0.0,1.0
2025-01-23,46.78,47.1392,46.23,46.36,55799,30.2954467924661,30.5280702317105,29.9392583415072,30.0234483390066,86160.7104817192,2.1944,1.0
2025-01-24,46.48,47.21,46.38,47.12,59689,30.1011621828521,30.5739213995794,30.0364006463142,30.5156360166952,92167.3622814629,0.0,1.0
2025-01-27,45.8,46.22,44.617,44.96,45932,29.6607837343939,29.9327821878534,28.8946547571496,29.1167868274749,70924.8150297734,0.0,1.0
2025-01-28,45.83,46.0485,45.28,45.9,28416,29.6802121953553,29.8217161526908,29.3240237443964,29.7255452709319,43877.8965402343,0.0,1.0
2025-01-29,46.13,46.2,45.27,46.1,33226,29.8744968049692,29.9198298805458,29.3175475907426,29.8550683440078,51305.1446525136,0.0,1.0
2025-01-30,46.73,47.09,46.55,46.87,19632,30.2630660241971,30.4962075557338,30.1464952584287,30.3537321753502,30314.2900083713,0.0,1.0
2025-01-31,46.51,47.4388,46.4,47.01,22696,30.1205906438135,30.7220957951783,30.0493529536217,30.4443983265034,35045.4933796861,0.0,1.0
2025-02-03,46.35,46.5452,44.83,44.92,31905,30.0169721853528,30.1433867046749,29.0325968299755,29.0908822128597,49265.3536428834,0.0,1.0
2025-02-04,46.61,46.82,46.33,46.33,20082,30.1853521803515,30.3213514070813,30.0040198780452,30.0040198780452,31009.1469003725,0.0,1.0
2025-02-05,46.1,46.8084,46.1,46.75,13060,29.8550683440078,30.3138390688428,29.8550683440078,30.2760183315047,20166.2911323008,0.0,1.0
2025-02-06,45.95,46.32,45.5018,46.32,23593,29.7579260392008,29.9975437243914,29.4676648324376,29.9975437243914,36430.5747844084,0.0,1.0
2025-02-07,45.88,46.78,45.88,46.78,27429,29.7125929636243,30.2954467924661,29.7125929636243,30.2954467924661,42353.8437571117,0.0,1.0
2025-02-10,46.17,46.5888,45.97,46.25,15654,29.9004014195844,30.1716227346054,29.7708783465084,29.9522106488148,24171.7550830809,0.0,1.0
2025-02-11,45.15,46.07,45.05,46.07,12475,29.239833746897,29.8356398830464,29.175072210359,29.8356398830464,19262.9771726993,0.0,1.0
2025-02-12,45.9,45.946,44.9618,44.97,17947,29.7255452709319,29.7553355777393,29.1179525351325,29.1232629811287,27712.4369794336,0.0,1.0
2025-02-13,46.88,46.88,46.12,46.12,21659,30.360208329004,30.360208329004,29.8680206513154,29.8680206513154,33444.23427523,0.0,1.0
2025-02-14,46.8,46.9799,46.4456,46.85,34435,30.3083990997737,30.4249051040055,30.0788842142831,30.3407798680426,53171.9935023567,0.0,1.0
2025-02-18,46.15,47.06,45.73,47.06,52738,29.8874491122768,30.4767790947724,29.6154506588173,30.4767790947724,81434.1394896846,0.0,1.0
2025-02-19,45.72,46.3,45.635,46.3,166488,29.6089745051635,29.9845914170838,29.5539271991062,29.9845914170838,257078.520523315,0.0,1.0
2025-02-20,43.57,44.0299,43.2,43.95,45276,29.4532877713262,29.7641798311388,29.2031680450147,29.7101674902407,66976.404648464,1.9096,1.0
2025-02-21,41.89,44.01,41.82,44.01,66000,28.3176090140201,29.7507274458588,28.270289065799,29.7507274458588,97633.24292779,0.0,1.0
2025-02-24,40.85,42.13,40.4213,42.13,47493,27.6145697833068,28.4798488364924,27.3247689004156,28.4798488364924,70255.9940359019,0.0,1.0
2025-02-25,38.94,39.9,38.19,39.87,54348,26.3234111961313,26.9723704860206,25.8164117509054,26.9520905082115,80396.5376763567,0.0,1.0
2025-02-26,38.68,39.42,38.29,38.84,36726,26.147651388453,26.6478908410759,25.8840116769355,26.2558112701012,54328.4618146367,0.0,1.0
2025-02-27,37.94,38.876,37.82,38.79,12834,25.6474119358301,26.2801472434721,25.5662920245939,26.2220113070861,18985.2278747766,0.0,1.0
2025-02-28,38.72,38.72,37.29,37.6,10874,26.1746913588651,26.1746913588651,25.2080124166342,25.4175721873276,16085.8164181331,0.0,1.0
2025-03-03,38.14,39.83,37.84,39.81,15896,25.7826117878903,26.9250505377995,25.5798120097999,26.9115305525934,23514.8186300023,0.0,1.0
2025-03-04,37.88,38.5105,36.3812,37.21,21325,25.606851980212,26.0330695138319,24.5936642888725,25.1539324758101,31545.8925065928,0.0,1.0
2025-03-05,39.01,39.01,37.9566,38.37,11915,26.3707311443524,26.3707311443524,25.6586335235511,25.9380916177596,17625.7589315851,0.0,1.0
2025-03-06,37.45,38.69,37.2212,38.36,11522,25.3161722982824,26.154411381056,25.1615036675255,25.9313316251566,17044.397348697,0.0,1.0
2025-03-07,37.32,37.6487,36.36,37.6487,12922,25.2282923944433,25.4504933513043,24.5793331045541,25.4504933513043,19115.4055320137,0.0,1.0
2025-03-10,34.09,36.19,33.8,36.19,21001,23.0448147836702,24.4644132303028,22.8487749981828,24.4644132303028,31066.6020413109,0.0,1.0
2025-03-11,35.28,35.58,34.4,34.4,13972,23.8492539034287,24.0520536815191,23.2543745543636,23.2543745543636,20668.6616695013,0.0,1.0
2025-03-12,36.15,36.3,35.4679,36.3,7246,24.4373732598908,24.538773148936,23.9762741644393,24.538773148936,10718.9466402237,0.0,1.0
2025-03-13,34.77,36.05,34.65,36.05,10289,23.5044942806751,24.3697733338607,23.4233743694389,24.3697733338607,15220.4308558186,0.0,1.0
2025-03-14,35.96,35.98,35.33,35.6,27153,24.3089334004336,24.3224533856396,23.8830538664438,24.0655736667251,40167.2037154285,0.0,1.0
2025-03-17,36.09,36.29,35.62,35.96,28804,24.3968133042727,24.532013156333,24.0790936519311,24.3089334004336,42609.5140801829,0.0,1.0
2025-03-18,35.12,35.2193,34.66,35.21,23086,23.7410940217805,23.8082207483284,23.4301343620419,23.8019339552076,34150.9249428933,0.0,1.0
2025-03-19,36.08,36.4486,35.2979,35.44,70595,24.3900533116697,24.6392266390168,23.8613542901881,23.9574137850769,104430.587643748,0.0,1.0
2025-03-20,35.34,35.7889,33.49,35.07,31380,24.3579433468054,24.6673457454579,23.0828387856399,24.1718470054461,45528.0310086378,0.6925,1.0
2025-03-21,35.63,35.657,34.91,34.91,27072,24.5578246023395,24.5764342364754,24.061567692048,24.061567692048,39277.7200594596,0.0,1.0
2025-03-24,36.99,36.99,36.2707,36.29,30259,25.4951987662233,25.4951987662233,24.999424327928,25.0127267701066,43901.6153693554,0.0,1.0
2025-03-25,37.31,37.3746,36.8804,37.02,7221,25.7157573930195,25.760282665804,25.4196574365456,25.5158761374855,10476.6702330584,0.0,1.0
2025-03-26,36.87,37.2458,36.69,37.16,13654,25.4124892811747,25.6715078185185,25.2884250536019,25.6123705367088,19810.0616759701,0.0,1.0
2025-03-27,36.9,36.9873,36.7208,36.7208,11596,25.4331666524369,25.4933378028097,25.309653821431,25.309653821431,16824.1888966273,0.0,1.0
2025-03-28,35.69,36.73,35.6786,36.73,17474,24.5991793448637,25.3159948819514,24.5913219437841,25.3159948819514,25352.3522576462,0.0,1.0
2025-03-31,35.86,35.86,34.93,35.45,8519,24.7163511153492,24.7163511153492,24.0753526062228,24.4337603747666,12359.8883417013,0.0,1.0
2025-04-01,36.04,36.18,35.65,35.71,4712,24.8404153429221,24.9369097421454,24.5716095165142,24.6129642590385,6836.45895833975,0.0,1.0
2025-04-02,36.4,36.44,36.1327,36.25,2387,25.0885437980678,25.1161136264173,24.9043084201221,24.9851569417571,3463.20618284317,0.0,1.0
2025-04-03,34.25,34.65,34.08,34.44,8539,23.6066655242808,23.8823638077761,23.4894937537954,23.7376222089411,12388.9055698776,0.0,1.0
2025-04-04,32.61,33.49,32.58,33.03,19516,22.4763025619503,23.0828387856399,22.4556251906882,22.7657857596203,28315.0112544479,0.0,1.0
2025-04-07,32.18,33.25,30.91,31.09,17406,22.1799269071929,22.9174198155427,21.3045848570955,21.4286490846684,25253.6936818467,0.0,1.0
2025-04-08,31.92,33.635,31.6155,33.23,6863,22.000723022921,23.1827794134069,21.7908477046103,22.903634901368,9957.26184870241,0.0,1.0
2025-04-09,34.54,34.615,32.17,32.2487,8549,23.8065467798149,23.8582402079703,22.1730344501055,22.2272780873832,12403.4141839657,0.0,1.0
2025-04-10,33.8,34.3147,33.37,34.3147,5418,23.2965049553487,23.6512597216362,23.0001293005913,23.6512597216362,7860.76711296366,0.0,1.0
2025-04-11,34.58,34.6031,33.92,33.92,4952,23.8341166081644,23.8500381840363,23.3792144403973,23.3792144403973,7184.66569645554,0.0,1.0
2025-04-14,34.78,35.42,34.6039,35.42,9710,23.9719657499121,24.4130830035045,23.8505895806033,24.4130830035045,14087.8642796008,0.0,1.0
2025-04-15,34.92,35.24,34.81,34.81,7198,24.0684601491354,24.2890187759316,23.9926431211742,23.9926431211742,10443.3004206557,0.0,1.0
2025-04-16,34.38,34.87,34.02,34.84,72504,23.6962674664168,24.0339978636985,23.4481390112711,24.0133204924363,105193.255584776,0.0,1.0
2025-04-17,33.31,33.31,32.74,33.01,16082,24.0915498803781,24.0915498803781,23.6792957995671,23.8745740483723,22235.6561806887,1.6435,1.0
2025-04-21,32.86,33.1868,32.53,33.08,33186,23.7660861323694,24.0024451387011,23.527412717163,23.925201742507,45884.3729643288,0.0,1.0
2025-04-22,33.83,33.9737,33.28,33.28,19342,24.4676413225215,24.5715727460523,24.0698522971775,24.0698522971775,26743.0706284592,0.0,1.0
2025-04-23,34.4,34.6977,34.2701,34.4701,16135,24.8798954033325,25.0952077539596,24.785944868074,24.9305954227446,22308.9362315267,0.0,1.0
2025-04-24,34.5,34.89,34.45,34.45,13943,24.9522206806678,25.2342892622754,24.9160580420002,24.9160580420002,19278.1839402651,0.0,1.0
2025-04-25,35.03,35.075,34.88,34.88,8914,25.3355446505447,25.3680910253456,25.2270567345418,25.2270567345418,12324.8749654682,0.0,1.0
2025-04-28,35.12,35.2,34.8124,35.11,7727,25.4006374001465,25.4584976220147,25.1781648470632,25.393404872413,10683.678355191,0.0,1.0
2025-04-29,35.37,35.48,35.15,35.15,6599,25.5814505934847,25.6610083985535,25.4223349833471,25.4223349833471,9124.05765056365,0.0,1.0
2025-04-30,35.28,35.31,34.71,35.26,5639,25.5163578438829,25.5380554270835,25.1041037630719,25.5018927884159,7796.72088066806,0.0,1.0
2025-05-01,35.89,36.0913,35.75,35.76,10665,25.9575420356281,26.103132818904,25.8562866473587,25.8635191750922,14745.881928059,0.0,1.0
2025-05-02,36.13,36.2,35.83,36.2,10306,26.1311227012327,26.1817503953674,25.9141468692269,26.1817503953674,14249.5132818168,0.0,1.0
2025-05-05,35.75,35.8664,35.4709,35.72,5490,25.8562866473587,25.9404732701769,25.6544267983159,25.8345890641581,7590.7071528405,0.0,1.0
2025-05-06,35.63,35.7588,35.4443,35.5634,8037,25.7694963145564,25.8626512717642,25.6351882745448,25.7213276798511,11112.2975204698,0.0,1.0
2025-05-07,35.9,35.98,35.71,35.94,6418,25.9647745633616,26.0226347852298,25.8273565364246,25.9937046742957,8873.79936373959,0.0,1.0
2025-05-08,36.18,36.45,35.9811,36.17,4844,26.1672853399003,26.3625635887056,26.0234303632805,26.1600528121668,6697.52011809826,0.0,1.0
2025-05-09,36.28,36.499,36.14,36.26,28186,26.2396106172356,26.3980029745998,26.1383552289662,26.2251455617685,38971.1606211225,0.0,1.0
2025-05-12,36.75,37.1,36.57,37.1,49645,26.5795394207114,26.8326778913848,26.4493539215079,26.8326778913848,68641.2853556952,0.0,1.0
2025-05-13,37.32,37.96,36.86,37.96,28845,26.9917935015224,27.4546752764681,26.6590972257802,27.4546752764681,39882.3220079571,0.0,1.0
2025-05-14,37.38,37.53,37.17,37.53,96100,27.0351886679236,27.1436765839265,26.8833055855195,27.1436765839265,132871.941236425,0.0,1.0
2025-05-15,35.9,36.75,35.62,36.75,24475,27.0083559900322,27.647829599824,26.7977058597478,27.647829599824,32532.6169547039,1.4429,1.0
2025-05-16,36.05,36.1399,35.69,35.77,29427,27.1212042741131,27.1888380123723,26.8503683923189,26.9105541438287,39114.9057865606,0.0,1.0
2025-05-19,35.93,36.05,35.55,35.6,61246,27.0309256468484,27.1212042741131,26.7450433271767,26.7826594218704,81409.3016550682,0.0,1.0
2025-05-20,35.96,36.0375,35.74,35.93,11795,27.0534953036646,27.1118002504397,26.8879844870125,27.0309256468484,15678.129396557,0.0,1.0
2025-05-21,35.86,36.1852,35.6014,35.98,23732,26.9782631142773,27.2229181941647,26.7837126725218,27.068541741542,31545.007786273,0.0,1.0
2025-05-22,35.96,36.13,35.74,35.86,8930,27.0534953036646,27.1813900256229,26.8879844870125,26.9782631142773,11869.9190768337,0.0,1.0
2025-05-23,35.46,35.7599,35.46,35.5,5415,26.6773343567282,26.9029556927006,26.6773343567282,26.7074272324831,7197.7168870162,0.0,1.0
2025-05-27,36.19,36.19,35.79,35.91,13115,27.2265293392553,27.2265293392553,26.9256005817062,27.0158792089709,17432.6975019792,0.0,1.0
2025-05-28,35.97,36.1,35.8904,36.1,3448,27.0610185226033,27.1588203688067,27.001133699851,27.1588203688067,4583.14456628474,0.0,1.0
2025-05-29,35.83,36.01,35.68,35.973,5635,26.9556934574611,27.0911113983582,26.8428451733802,27.0632754882849,7490.14490458658,0.0,1.0
2025-05-30,35.97,35.97,35.5,35.74,8379,27.0610185226033,27.0610185226033,26.7074272324831,26.8879844870125,11137.5198146461,0.0,1.0
2025-06-02,36.18,36.18,35.845,35.89,8336,27.2190061203166,27.2190061203166,26.9669782858692,27.0008327710935,11080.3634293937,0.0,1.0
2025-06-03,36.26,36.4525,36.13,36.15,13519,27.2791918718264,27.4240138363969,27.1813900256229,27.1964364635004,17969.7016796994,0.0,1.0
2025-06-04,36.45,36.5281,36.33,36.36,5131,27.4221330316622,27.4808893715737,27.3318544043975,27.3544240612137,6820.21890069809,0.0,1.0
2025-06-05,36.2,36.6585,36.0401,36.6585,11023,27.234052558194,27.5789921465347,27.1137562873638,27.5789921465347,14651.9728985373,0.0,1.0
2025-06-06,36.57,36.6608,36.4,36.6028,10476,27.5124116589269,27.5807224868906,27.3845169369686,27.537087817046,13924.8905093965,0.0,1.0
2025-06-09,36.68,36.84,36.64,36.84,37700,27.5951670672529,27.7155385702726,27.565074191498,27.7155385702726,50111.5284654684,0.0,1.0
2025-06-10,36.7,36.87,36.4263,36.87,26791,27.6102135051304,27.7381082270888,27.4043030027774,27.7381082270888,35611.0864487629,0.0,1.0
2025-06-11,36.67,36.8695,36.5,36.73,47983,27.5876438483142,27.7377320661418,27.4597491263558,27.6327831619466,63779.8798503599,0.0,1.0
2025-06-12,35.5,35.57,35.3424,35.55,27859,27.5504791467569,27.6048040352153,27.428170540742,27.5892826385129,35897.5426427899,1.1206,1.0
2025-06-13,35.02,35.3199,34.86,35.02,22253,27.1779656258993,27.4107089694518,27.0537944522802,27.1779656258993,28673.9659151443,0.0,1.0
2025-06-16,35.53,35.64,35.28,35.35,25115,27.5737612418105,27.6591289236737,27.3797437830305,27.4340686714889,32361.7783651125,0.0,1.0
2025-06-17,35.33,35.49,35.1203,35.26,12399,27.4185472747865,27.5427184484057,27.2558054303619,27.3642223863281,15976.6549850301,0.0,1.0
2025-06-18,35.23,35.5478,35.15,35.25,9609,27.3409402912745,27.5875752848756,27.2788547044649,27.3564616879769,12381.6176910359,0.0,1.0
2025-06-20,35.41,35.87,35.2536,35.38,7852,27.4806328615961,27.8376249857513,27.3592555393834,27.4573507665425,10117.6461765026,0.0,1.0
2025-06-23,35.76,35.76,35.18,35.43,7636,27.7522573038881,27.7522573038881,27.3021367995185,27.4961542582985,9839.32070858048,0.0,1.0
2025-06-24,35.98,36.1,35.9516,36.02,8197,27.9229926676145,28.0161210478288,27.9009522842971,27.9540354610193,10562.1937988782,0.0,1.0
2025-06-25,36.26,36.4,36.06,36.4,54186,28.140292221448,28.2489419983648,27.9850782544241,28.2489419983648,69821.0361334655,0.0,1.0
2025-06-26,36.69,36.69,36.4495,36.49,6364,28.4740022505496,28.4740022505496,28.2873574552033,28.3187882835256,8200.29295303905,0.0,1.0
2025-06-27,36.57,36.75,36.4557,36.55,23821,28.3808738703352,28.5205664406568,28.292169088181,28.3653524736328,30694.4026452457,0.0,1.0
2025-06-30,37.36,37.4283,36.76,36.76,18796,28.9939690400799,29.0469746098186,28.528327139008,28.528327139008,24219.4698845572,0.0,1.0
2025-07-01,36.99,37.6097,36.7,37.47,11431,28.7068232010856,29.1877536779094,28.4817629489008,29.0793367219431,14729.3445547123,0.0,1.0
2025-07-02,37.48,37.64,37.06,37.06,6368,29.0870974202943,29.2112685939135,28.761148089544,28.761148089544,8205.44712837095,0.0,1.0
2025-07-03,37.48,37.48,37.14,37.3434,36449,29.0870974202943,29.0870974202943,28.8232336763536,28.9810862808169,46966.1341680265,0.0,1.0
2025-07-07,37.31,37.4359,37.05,37.39,18384,28.9551655483239,29.0528727405655,28.7533873911928,29.0172511351335,23688.5898253724,0.0,1.0
2025-07-08,36.78,37.48,36.6765,37.48,20184,28.5438485357104,29.0870974202943,28.4635253077755,29.0870974202943,26007.9687247235,0.0,1.0
2025-07-09,37.48,37.495,37.0,37.23,241645,29.0870974202943,29.0987384678211,28.7145838994368,28.8930799615143,311370.174518718,0.0,1.0
2025-07-10,36.27,36.27,35.7,36.0,78854,29.2690857966299,29.2690857966299,28.8091084350617,29.0512017832555,97715.200258469,1.4445,1.0
2025-07-11,36.17,36.41,36.11,36.16,60536,29.1883880138987,29.3820626924537,29.1399693442599,29.1803182356255,75015.6918209179,0.0,1.0
2025-07-14,36.63,36.7802,36.41,36.41,69029,29.5595978144625,29.6808058841249,29.3820626924537,29.3820626924537,85540.1445537556,0.0,1.0
2025-07-15,36.4,36.55,36.2944,36.48,41979,29.3739929141806,29.4950395882775,29.2887760556164,29.4385511403656,52020.016633909,0.0,1.0
2025-07-16,36.5603,36.8095,36.46,36.47,42523,29.5033514598988,29.7044503344651,29.4224115838193,29.4304813620925,52694.1367665669,0.0,1.0
2025-07-17,36.9231,36.9231,36.4808,36.56,14576,29.7961230156478,29.7961230156478,29.4391967226275,29.5031093665506,18062.454142687,0.0,1.0
2025-07-18,36.8025,37.0,36.67,37.0,16648,29.6988014896739,29.8581796105682,29.591876927555,29.8581796105682,20630.0587656047,0.0,1.0
2025-07-21,36.601,37.0501,36.601,37.02,25312,29.5361954574704,29.8986091997165,29.5361954574704,29.8743191671144,31366.4132313182,0.0,1.0
2025-07-22,36.3466,36.79,36.1199,36.79,12100,29.3309002982021,29.6887142668325,29.1479584247503,29.6887142668325,14994.2161859572,0.0,1.0
2025-07-23,36.39,36.47,36.14,36.14,10775,29.3659231359075,29.4304813620925,29.1641786790793,29.1641786790793,13352.2875540239,0.0,1.0
2025-07-24,36.498,36.6,36.3,36.6,12532,29.4530767412572,29.5353884796431,29.2932951314493,29.5353884796431,15529.5468795385,0.0,1.0
2025-07-25,36.5574,36.7084,36.29,36.41,8097,29.5010112241996,29.6228648761238,29.2852253531762,29.3820626924537,10033.7329303881,0.0,1.0
2025-07-28,36.4632,36.8,36.2764,36.8,41439,29.4249939128667,29.6967840451056,29.2742504547247,29.6967840451056,51350.8532669325,0.0,1.0
2025-07-29,36.1089,36.75,35.93,36.75,15323,29.1390816686499,29.65643515374,28.9947133353436,29.65643515374,18988.1301336713,0.0,1.0
2025-07-30,36.375,36.6706,36.2,36.48,14894,29.3538184684978,29.5923611142514,29.2125973487181,29.4385511403656,18456.517014351,0.0,1.0
2025-07-31,37.15,37.9,37.0758,37.39,55805,29.9792262846651,30.5844596551496,29.9193485298785,30.1729009632201,69153.0772113507,0.0,1.0
2025-08-01,35.3494,36.1038,34.851,36.01,42944,28.5261820088059,29.1349660817306,28.1239842596733,29.0592715615287,53215.8363545247,0.0,1.0
2025-08-04,35.76,36.18,35.2892,36.18,41558,28.8575271047005,29.1964577921718,28.4776019436017,29.1964577921718,51498.3170459513,0.0,1.0
2025-08-05,35.003,35.8,34.85,35.71,34620,28.2466448894248,28.889806217793,28.123177281846,28.8171782133349,42900.8069717223,0.0,1.0
2025-08-06,35.4694,35.54,34.7,35.1,108244,28.6230193480834,28.6799919826917,28.0021306077491,28.3249217386741,134135.036101881,0.0,1.0
2025-08-07,34.5856,34.8,34.2137,34.65,64167,29.006011024926,29.1858225292441,28.6941085134713,29.0600215700663,76510.1479583976,1.3584,1.0
2025-08-08,34.5882,34.66,34.24,34.49,52520,29.0081915748851,29.0684083006782,28.7161656149804,28.9258338802767,62622.7339719021,0.0,1.0
2025-08-11,34.7208,35.16,34.63,34.82,49554,29.1193996227983,29.4877448312708,29.0432481088426,29.2025959904678,59086.1949589419,0.0,1.0
2025-08-12,34.927,35.13,34.5702,35.1,11658,29.2923340080146,29.4625846394352,28.9930954597838,29.4374244475997,13900.529943725,0.0,1.0
2025-08-13,34.6998,35.3,34.6246,35.17,17463,29.1017874885134,29.6051590598367,29.0387192743122,29.4961315618826,20822.1782816322,0.0,1.0
2025-08-14,34.6374,34.69,34.33,34.45,9160,29.0494542894954,29.0935684925138,28.7916461904871,28.8922869578293,10922.0152928908,0.0,1.0
2025-08-15,34.7928,34.7928,34.3461,34.56,9182,29.1797840832036,29.1797840832036,28.8051488267722,28.9845409945597,10948.2472073497,0.0,1.0
2025-08-18,35.0659,35.1,34.5,34.75,14278,29.4088256962133,29.4374244475997,28.9342206108886,29.1438888761849,17024.5124838312,0.0,1.0
2025-08-19,33.8475,35.19,33.74,35.19,15952,28.3869864384652,29.5129050231063,28.2968290843878,29.5129050231063,19020.5227022045,0.0,1.0
2025-08-20,33.82,33.82,32.73,33.72,15753,28.3639229292827,28.3639229292827,27.4497692925908,28.2800556231641,18783.2431123262,0.0,1.0
2025-08-21,33.6141,33.86,33.46,33.46,12971,28.1912401459846,28.3974698517301,28.062000627256,28.062000627256,15466.0982930225,0.0,1.0
2025-08-22,34.5517,34.69,33.475,33.72,17761,28.9775800081518,29.0935684925138,28.0745807231738,28.2800556231641,21177.5014865757,0.0,1.0
2025-08-25,34.15,34.59,34.055,34.28,19397,28.6406850394738,29.0097011863952,28.5610110986612,28.7497125374278,23128.2020345198,0.0,1.0
2025-08-26,34.5485,34.5485,34.0503,34.09,12598,28.9748962543561,28.9748962543561,28.5570693352736,28.5903646558027,15021.3481069692,0.0,1.0
2025-08-27,34.2563,34.5675,34.25,34.55,7753,28.7298359858777,28.9908310425186,28.7245523455923,28.9761542639478,9244.3651272688,0.0,1.0
2025-08-28,34.4437,34.6225,34.3701,34.5,14847,28.8870033175438,29.0369580608838,28.8252769802406,28.9342206108886,17702.9651805185,0.0,1.0
2025-08-29,34.0672,34.42,33.86,34.42,13255,28.5712429100076,28.8671267659938,28.3974698517301,28.8671267659938,15804.728461492,0.0,1.0
2025-09-02,34.0023,34.13,33.4301,33.77,25788,28.5168130283367,28.6239115782501,28.0369243027266,28.3219892762234,30748.5731848326,0.0,1.0
2025-09-03,34.1244,34.3796,33.95,34.21,127520,28.6192150091074,28.8332443743219,28.4729504272367,28.6910054231449,152049.715081816,0.0,1.0
2025-09-04,32.84,32.9099,32.3332,32.35,42521,28.9272596244807,28.9888313494427,28.4808425971456,28.4956409516429,48272.4481380966,1.6517,1.0
2025-09-05,32.6122,33.24,31.94,33.17,32447,28.7266009843328,29.2796013982259,28.134490633554,29.2179415878205,36835.8252331041,0.0,1.0
2025-09-08,33.3236,33.45,32.96,32.96,75277,29.3532408289387,29.4645808294422,29.0329621566043,29.0329621566043,85459.0691303471,0.0,1.0
2025-09-09,33.7384,33.7384,33.32,33.42,9030,29.7186192483124,29.7186192483124,29.350069752975,29.4381551964113,10251.4100488467,0.0,1.0
2025-09-10,33.4817,34.04,33.38,34.04,29712,29.4925039150115,29.9842849457163,29.4029210190367,29.9842849457163,33730.885423182,0.0,1.0
2025-09-11,33.2613,33.508,33.21,33.4901,11766,29.2983635976779,29.5156703866352,29.253175765195,29.4999030922601,13357.4851201252,0.0,1.0
2025-09-12,33.235,33.3399,33.0,33.29,10338,29.2751971260541,29.3675987562188,29.0681963339788,29.3236441199441,11736.3319030983,0.0,1.0
2025-09-15,33.353,33.43,33.06,33.33,12445,29.3791379493089,29.4469637407549,29.1210476000406,29.3588782973186,14128.3275811625,0.0,1.0
2025-09-16,33.5295,33.5295,33.2013,33.44,18043,29.534608756974,29.534608756974,29.2455123316161,29.4557722850985,20483.5206546336,0.0,1.0
2025-09-17,33.8,33.89,33.33,33.6994,16778,29.7728798814692,29.8521567805619,29.3588782973186,29.6842659253723,19047.4150387099,0.0,1.0
2025-09-18,34.165,34.5582,34.165,34.19,14683,30.0943917500117,30.4407437136032,30.0943917500117,30.1164131108708,16669.0424969232,0.0,1.0
2025-09-19,34.5239,34.5438,34.25,34.26,9556,30.4105304065046,30.4280594097484,30.1692643769325,30.1780729212762,10848.5575223454,0.0,1.0
2025-09-22,34.3058,34.34,34.0035,34.34,25881,30.21841605437,30.2485412760252,29.9521337588621,30.2485412760252,29381.6991665783,0.0,1.0
2025-09-23,33.8957,34.3956,33.86,34.32,12370,29.8571776508377,30.2975167825758,29.825731147531,30.230924187338,14043.1829794279,0.0,1.0
2025-09-24,33.9362,34.19,33.79,34.04,17950,29.8928522554294,30.1164131108708,29.7640713371256,29.9842849457163,20377.9413484827,0.0,1.0
2025-09-25,33.4527,33.7158,32.93,33.46,8458,29.4669591364149,29.6987119380958,29.0065365235734,29.4733893737858,9602.0405529508,0.0,1.0
2025-09-26,33.7088,33.755,33.31,33.73,15539,29.6925459570553,29.7332414319229,29.3412612086313,29.7112200710638,17640.8262180542,0.0,1.0
2025-09-29,34.95,34.95,33.935,33.98,36050,30.7858624809866,30.7858624809866,29.8917952301082,29.9314336796545,40926.1719004347,0.0,1.0
2025-09-30,34.7494,34.92,34.4,34.85,28015,30.6091630814534,30.7594368479558,30.301392542087,30.6977770375503,31804.346901267,0.0,1.0
2025-10-01,34.2409,34.7,34.0825,34.2,78407,30.1612486015798,30.5656488723959,30.0217212591768,30.1252216552144,89012.4371760716,0.0,1.0
2025-10-02,33.26,33.3147,32.714,32.92,25735,30.6112771320959,30.6616209943667,30.1087588725011,30.2983536737401,27961.7899085478,1.4918,1.0
2025-10-03,33.2882,33.6402,32.982,33.37,47721,30.6372313718772,30.9611991875867,30.3554161867344,30.7125170745051,51850.187535489,0.0,1.0
2025-10-06,33.1213,33.74,33.07,33.74,25058,30.483622768349,31.0530514262452,30.4364081406618,31.0530514262452,27226.2106675108,0.0,1.0
2025-10-07,33.204,33.3962,32.6,33.21,21896,30.5597367977785,30.7366305880608,30.0038374776406,30.5652589764553,23790.6101355183,0.0,1.0
2025-10-08,33.445,33.4491,32.92,33.22,29541,30.7815443079659,30.7853177967285,30.2983536737401,30.5744626075835,32097.1142680557,0.0,1.0
2025-10-09,33.8257,33.83,33.25,33.34,12293,31.1319265450131,31.1358841063982,30.6020735009678,30.6849061811208,13356.6848006908,0.0,1.0
2025-10-10,31.8758,34.07,31.75,33.83,19344,29.3373105113428,31.3567712534729,29.2215288317512,31.1358841063982,21017.7914898368,0.0,1.0
2025-10-13,32.2788,32.32,31.85,32.28,11783,29.7082168458057,29.7461358060535,29.3135651430323,29.7093212815411,12802.5556826275,0.0,1.0
2025-10-14,31.6916,32.25,31.06,31.38,35716,29.167779625963,29.6817103881567,28.5864782839116,28.8809944800111,38806.4227073517,0.0,1.0
2025-10-15,31.7912,32.25,31.69,32.01,26043,29.259447791999,29.6817103881567,29.1663070449825,29.4608232410821,28296.4404347508,0.0,1.0
2025-10-16,31.2452,32.034,31.1901,31.86,7765,28.7569295324042,29.4829119557895,28.7062175248883,29.3227687741604,8436.88745443457,0.0,1.0
2025-10-17,31.089,31.2,30.6,31.0,13997,28.6131688141831,28.7153291197051,28.1631112520185,28.5312564971429,15208.1279716318,0.0,1.0
2025-10-20,31.8788,32.21,31.3501,31.61,12627,29.3400716006813,29.6448958636443,28.8534756229381,29.0926779959576,13719.5850466382,0.0,1.0
2025-10-21,32.0241,32.17,31.76,31.96,16418,29.4738003609727,29.6080813391318,29.2307324628793,29.4148050854415,17838.6114909088,0.0,1.0
2025-10-22,30.0169,31.2,29.29,31.2,32010,27.9572260236826,29.0591450795685,27.2802038263,29.0591450795685,34368.2512773646,0.3594,1.0
2025-10-23,30.6531,30.77,29.9,29.9,14150,28.5497717961064,28.6586504518693,27.8483473679198,27.8483473679198,15192.4634668762,0.0,1.0
2025-10-24,31.5946,31.7284,31.185,31.28,9334,29.4266687541966,29.5512877802109,29.0451743367417,29.1336557079776,10021.6575264892,0.0,1.0
2025-10-27,32.1149,32.32,32.04,32.04,7507,29.9112672537126,30.1022938772966,29.8415066778645,29.8415066778645,8060.05817991801,0.0,1.0
2025-10-28,31.93,32.21,31.7901,32.21,31055,29.739054563802,29.999841763234,29.6087541023714,29.999841763234,33342.8942023916,0.0,1.0
2025-10-29,31.7382,31.79,31.5,31.52,9700,29.8826738000606,29.9314453908516,29.6583998053421,29.6772305353772,10302.3090256192,0.346,1.0
2025-10-30,30.8338,31.59,30.8338,31.35,11037,29.0311481878716,29.7431380905002,29.0311481878716,29.5171693300786,11722.3283212124,0.0,1.0
2025-10-31,31.8921,32.56,31.5,31.5,14446,30.027576267681,30.6564284972044,29.6583998053421,29.6583998053421,15343.0057921748,0.0,1.0
2025-11-03,31.9293,32.165,31.39,32.0,20064,30.0626014255463,30.2845215790104,29.5548307901488,30.1291680562205,21309.8482773221,0.0,1.0
2025-11-04,30.53,31.2983,30.5,31.08,40159,28.7451093986379,29.4684918929377,28.7168633035852,29.2629544746042,42652.6214597777,0.0,1.0
2025-11-05,30.5609,30.7684,29.7717,29.81,22721,29.2729347615228,29.471689836243,28.5169949785389,28.5536808549812,23720.6899327602,0.5297,1.0
2025-11-06,28.785,30.221,28.785,30.221,19328,27.5718786786526,28.9473595812944,27.5718786786526,28.9473595812944,20178.4030201307,0.0,1.0
2025-11-07,29.2087,29.2087,28.08,28.44,17214,27.9777221733945,27.9777221733945,26.8965903524949,27.2414184339371,17971.3901898039,0.0,1.0
2025-11-10,30.24,30.39,29.93,29.93,27529,28.9655588411483,29.1092372084159,28.6686235487953,28.6686235487953,28740.2347237778,0.0,1.0
2025-11-11,30.0953,30.27,29.935,30.0,24404,28.8269571095242,28.9942945146018,28.6734128277042,28.7356734535202,25477.7394093165,0.0,1.0
2025-11-12,29.89,29.95,29.51,29.81,39530,29.0650800568757,29.1234241453137,28.6955674967682,28.9872879389583,40651.9334434274,0.4539,1.0
2025-11-13,28.5529,29.5,28.37,29.5,28044,27.7648820460343,28.6858434820285,27.5870298164457,28.6858434820285,28839.9398301917,0.0,1.0
2025-11-14,28.5499,28.9746,27.64,27.73,27685,27.7619648416124,28.1749437476062,26.8771767404498,26.9646928731068,28470.7507559142,0.0,1.0
2025-11-17,27.8917,28.57,27.522,28.36,14391,27.1219301914473,27.7815101112392,26.7624333665217,27.5773058017061,14799.4428075984,0.0,1.0
2025-11-18,27.6991,28.0,27.14,27.65,22986,26.9346456675612,27.2272412710779,26.3909760034662,26.8869007551895,23638.3845719864,0.0,1.0
2025-11-19,27.1038,27.5625,26.73,27.19,17075,26.7328723617131,27.1852948468376,26.364187982076,26.8178926761184,17311.9213954285,0.3878,1.0
2025-11-20,25.5451,27.8186,25.4701,27.74,22740,25.1955038690957,27.437890003673,25.1215302776758,27.3603656798648,23055.5251848928,0.0,1.0
2025-11-21,25.5012,25.978,24.88,25.77,23973,25.1522046602512,25.6224794387718,24.5395060603835,25.4173260119004,24305.6334765803,0.0,1.0
2025-11-24,26.62,26.635,25.71,25.71,13585,26.2556933813267,26.2704880996107,25.3581471387644,25.3581471387644,13773.4964659968,0.0,1.0
2025-11-25,26.7405,26.8494,26.0,26.35,19276,26.3745442848748,26.4819539396165,25.6441783589216,25.9893884522148,19543.4610142477,0.0,1.0
2025-11-26,26.8534,26.9499,26.55,26.55,15966,26.8534,26.9499,26.55,26.55,15966,0.3726,1.0