date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-17,49.78,50.13,49.4,50.12,33590,35.723387438558,35.9745562935901,35.4506898245232,35.9673800405892,46807.1568765959,0.0,1.0
2024-12-18,47.36,50.28,46.99,49.8,27373,33.9867342123365,36.0822000886038,33.7212128513026,35.7377399445599,38143.8614225382,0.0,1.0
2024-12-19,47.02,48.51,46.7549,48.45,24267,33.7427416103053,34.8120033074418,33.5524991432511,34.7689457894363,33815.6974076913,0.0,1.0
2024-12-20,47.53,48.2,46.2499,46.38,24041,34.108730513352,34.5895394644134,33.1900983667048,33.2834614182467,33500.7698264436,0.0,1.0
2024-12-23,47.7,48.0194,47.16,47.92,32260,34.2307268143676,34.4599363352168,33.8432091523181,34.3886043803877,44953.8219958018,0.0,1.0
2024-12-24,49.31,49.31,48.05,48.05,14154,35.386103547515,35.386103547515,34.4818956693996,34.4818956693996,19723.3848892926,0.0,1.0
2024-12-26,48.52,52.51,48.43,52.51,31769,34.8191795604427,37.682504507808,34.7545932834344,37.682504507808,44269.620923268,0.0,1.0
2024-12-27,47.36,48.32,46.96,48.32,8499,33.9867342123365,34.6756545004244,33.6996840922998,34.6756545004244,11843.2279337359,0.0,1.0
2024-12-30,45.84,46.44,45.51,46.44,11413,32.8959437561973,33.3265189362522,32.6591274071671,33.3265189362522,15903.8428530095,0.0,1.0
2024-12-31,44.83,46.58,44.68,46.58,11395,32.1711422031048,33.426986478265,32.0634984080911,33.426986478265,15878.7601252995,0.0,1.0
2025-01-02,44.9872,45.5581,44.44,45.1,5890,32.2839529002792,32.6936451841015,31.8912683360691,32.3649010341295,8207.62590065941,0.0,1.0
2025-01-03,46.8561,46.96,45.4665,45.55,6585,33.6251228236203,33.6996840922998,32.6279107066131,32.6878324191707,9176.09788723977,0.0,1.0
2025-01-06,48.58,48.58,47.3109,47.5,12399,34.8622370784482,34.8622370784482,33.951498810102,34.0872017543493,17277.8189375681,0.0,1.0
2025-01-07,46.44,48.17,46.145,48.14,7872,33.3265189362522,34.5680107054106,33.1148194727252,34.5464819464079,10969.5129185044,0.0,1.0
2025-01-08,45.96,46.48,45.22,46.09,6797,32.9820587922083,33.3552239482559,32.4510160701405,33.0753500812202,9471.51668026859,0.0,1.0
2025-01-10,45.53,45.96,44.59,45.7,5387,32.6734799131689,32.9820587922083,31.9989121310828,32.7954762141845,7506.70300965233,0.0,1.0
2025-01-13,45.37,45.37,44.135,44.35,10080,32.5586598651542,32.5586598651542,31.6723926195412,31.8266820590609,14046.3275175971,0.0,1.0
2025-01-14,45.42,46.35,45.14,46.26,16310,32.5945411301588,33.261932659244,32.3936060461332,33.1973463822357,22727.7382750009,0.0,1.0
2025-01-15,47.4404,47.55,46.6639,46.7,8947,34.0444312864638,34.1230830193539,33.4871952409427,33.513101514276,12467.5091567402,0.0,1.0
2025-01-16,47.47,47.713,46.88,47.1887,10096,34.0656729953465,34.2400559432688,33.6422740682925,33.8638049984308,14068.6232755615,0.0,1.0
2025-01-17,48.7109,49.08,48.5,48.58,11192,34.9561742302302,35.2210497284939,34.8048270544408,34.8622370784482,15595.8826961256,0.0,1.0
2025-01-21,48.79,49.15,47.16,49.15,32848,35.0129383914674,35.2712834995004,33.8432091523181,35.2712834995004,45773.1911009949,0.0,1.0
2025-01-22,49.2,49.83,49.13,49.63,48669,35.3071647645049,35.7592687035626,35.2569309934985,35.6157436435443,67819.5152732077,0.0,1.0
2025-01-23,47.89,48.18,47.36,47.36,51344,35.5706050121686,35.786004374322,35.1769441089226,35.1769441089226,69126.2956915923,1.6771,1.0
2025-01-24,47.47,48.37,47.36,48.08,36644,35.2586473152567,35.9271280943536,35.1769441089226,35.7117287322001,49335.1507347052,0.0,1.0
2025-01-27,46.69,47.11,45.38,46.21,23703,34.679297306706,34.9912550036179,33.7062863949094,34.322774224521,31912.2114906866,0.0,1.0
2025-01-28,46.72,46.9092,46.33,46.78,18855,34.7015799993426,34.8421095142372,34.4119049950672,34.7461453846157,25385.1726640887,0.0,1.0
2025-01-29,47.01,47.0192,46.4,46.8714,10695,34.916979361496,34.9238127205712,34.4638979445525,34.8140333215151,14399.067708429,0.0,1.0
2025-01-30,47.69,48.1738,47.505,48.06,12540,35.4220537279248,35.7813992845105,35.2846437899993,35.6968736037758,16883.0583509771,0.0,1.0
2025-01-31,47.42,48.55,47.34,48.1825,23929,35.2215094941957,36.060824250173,35.1620889804982,35.7878612653751,32216.4835151939,0.0,1.0
2025-02-03,47.26,47.4298,45.7,45.7,16888,35.1026684668007,35.2287885071237,33.9439684496994,33.9439684496994,22736.9289817625,0.0,1.0
2025-02-04,47.5,47.82,47.19,47.19,16892,35.2809300078932,35.5186120626832,35.0506755173154,35.0506755173154,22742.314327329,0.0,1.0
2025-02-05,47.05,47.635,46.9792,47.6,19826,34.9466896183448,35.3812021247578,34.8941024637225,35.3552056500151,26692.4653003566,0.0,1.0
2025-02-06,46.695,47.33,46.48,47.19,14166,34.6830110888121,35.154661416286,34.52331845825,35.0506755173154,19072.2013237593,0.0,1.0
2025-02-07,46.73,47.65,46.73,47.0,20616,34.7090075635547,35.392343471076,34.7090075635547,34.9095517972838,27756.0710497404,0.0,1.0
2025-02-10,47.0278,47.3,46.8,47.05,9908,34.9302004257937,35.1323787236495,34.7610005130401,34.9466896183448,13339.5009682202,0.0,1.0
2025-02-11,45.75,46.81,45.65,46.78,10551,33.9811062707603,34.7684280772523,33.9068306286384,34.7461453846157,14205.195268035,0.0,1.0
2025-02-12,46.5,46.685,45.5,45.56,7975,34.5381735866744,34.6755835245999,33.7954171654556,33.8399825507287,10737.0327232091,0.0,1.0
2025-02-13,47.71,47.71,46.86,46.86,5857,35.4369088563492,35.4369088563492,34.8055658983132,34.8055658983132,7885.49224574743,0.0,1.0
2025-02-14,47.589,47.82,47.1319,47.6,21331,35.3470353293817,35.5186120626832,35.0075213692426,35.3552056500151,28718.7015697522,0.0,1.0
2025-02-18,46.81,47.7597,46.3372,47.71,34012,34.7684280772523,35.4738238504837,34.4172528413,35.4369088563492,45791.5933519483,0.0,1.0
2025-02-19,46.3,46.81,46.16,46.81,33362,34.3896223024307,34.7684280772523,34.28563640346,34.7684280772523,44916.4746973921,0.0,1.0
2025-02-20,44.87,45.3498,44.4801,45.34,18759,34.1595906387792,34.5248630165034,33.8627592505452,34.5174022634778,24640.7030722568,1.1203,1.0
2025-02-21,43.01,45.3,42.98,45.25,32964,32.7435701665677,34.486950210312,32.7207311266933,34.4488851438547,43299.5434764045,0.0,1.0
2025-02-24,41.84,43.35,41.51,43.35,23664,31.8528476114669,33.0024126184773,31.6016181728488,33.0024126184773,31083.6183966035,0.0,1.0
2025-02-25,39.89,40.89,39.11,40.89,30975,30.3683100196323,31.1296113487783,29.7744949828985,31.1296113487783,40686.9117577245,0.0,1.0
2025-02-26,39.59,40.4696,39.17,39.64,23153,30.1399196208885,30.8095602700053,29.8201730626472,30.1779846873458,30412.39928738,0.0,1.0
2025-02-27,38.73,40.11,38.7,39.99,8631,29.485200477823,30.5357963120444,29.4623614379486,30.4444401525469,11337.1665982541,0.0,1.0
2025-02-28,39.62,39.62,38.14,38.44,5831,30.1627586607629,30.1627586607629,29.0360326936269,29.2644230923707,7659.25367100215,0.0,1.0
2025-03-03,38.95,40.88,38.7,40.84,8254,29.6526867702351,31.1219983354868,29.4623614379486,31.091546282321,10841.9618934062,0.0,1.0
2025-03-04,38.73,39.54,37.46,38.02,21120,29.485200477823,30.1018545544312,28.5183477898076,28.9446765341294,27741.9717941288,0.0,1.0
2025-03-05,39.8911,39.8911,38.72,39.21,3431,30.3691474510944,30.3691474510944,29.4775874645315,29.8506251158131,4506.75687621477,0.0,1.0
2025-03-06,38.23,39.44,38.1,39.19,6007,29.10454981325,30.0257244215166,29.0055806404611,29.8353990892301,7890.43676928656,0.0,1.0
2025-03-07,38.03,38.49,36.7806,38.49,4958,28.9522895474208,29.302488158828,28.0011196667859,29.302488158828,6512.53296189825,0.0,1.0
2025-03-10,34.61,36.558,34.31,36.53,7638,26.3486390017417,27.831653990918,26.1202486029979,27.8103375537019,10032.8210494108,0.0,1.0
2025-03-11,35.9,36.0781,35.2185,35.45,5795,27.3307177163399,27.4663054830608,26.811890860527,26.9881321182243,7611.96621908034,0.0,1.0
2025-03-12,36.74,37.0206,36.0081,36.9307,3856,27.9702108328225,28.1838319857809,27.4130143900206,28.1153909962907,5065.01151695838,0.0,1.0
2025-03-13,35.26,36.0,35.19,36.0,7645,26.8434848656865,27.4068478492545,26.7901937726463,27.4068478492545,10042.0158317289,0.0,1.0
2025-03-14,36.4981,36.52,35.8106,35.8106,13620,27.7860520413021,27.8027245404104,27.2626573775143,27.2626573775143,17890.4193104183,0.0,1.0
2025-03-17,36.65,36.88,36.2301,36.37,8470,27.9016937131994,28.076793018903,27.582023285091,27.6885293410385,11125.6866049371,0.0,1.0
2025-03-18,35.5263,36.3,35.235,36.3,11283,27.0462194096381,27.6352382479983,26.8244523324579,27.6352382479983,14820.6755564941,0.0,1.0
2025-03-19,36.6,36.9788,35.8219,36.059,9512,27.8636286467421,28.1520095902226,27.2712600825336,27.4517646276741,12494.3956300073,0.0,1.0
2025-03-20,35.75,36.2701,35.5614,35.5614,6726,27.7564374195984,28.1602450588133,27.6100076546379,27.6100076546379,8663.01738818321,0.7092,1.0
2025-03-21,36.24,36.24,35.44,35.665,6206,28.1368753031117,28.1368753031117,27.5157522279879,27.6904430928665,7993.26284731864,0.0,1.0
2025-03-24,37.77,37.77,36.9818,37.17,10282,29.3247731842862,29.3247731842862,28.7128116745204,28.8589308779433,13243.1080560957,0.0,1.0
2025-03-25,38.2,38.2,37.72,37.85,3454,29.6586268371652,29.6586268371652,29.2859529920909,29.3868854917985,4448.71573874292,0.0,1.0
2025-03-26,37.6568,38.23,37.59,38.23,2666,29.2368842691561,29.6819189524824,29.1850204923833,29.6819189524824,3433.78001143272,0.0,1.0
2025-03-27,37.63,37.95,37.61,37.65,6471,29.2160766461395,29.464525876189,29.2005485692614,29.2316047230176,8334.58006525923,0.0,1.0
2025-03-28,36.49,37.49,36.49,37.49,2960,28.330976264088,29.1073801079928,28.330976264088,29.1073801079928,3812.44892492154,0.0,1.0
2025-03-31,36.59,36.59,35.71,35.9,6231,28.4086166484784,28.4086166484784,27.7253812658422,27.8728979961841,8025.4625848602,0.0,1.0
2025-04-01,36.8,36.8,36.3,36.51,5065,28.5716614556985,28.5716614556985,28.183459533746,28.346504340966,6523.66682592149,0.0,1.0
2025-04-02,37.06,37.17,36.55,36.55,3025,28.7735264551137,28.8589308779433,28.3775604947222,28.3775604947222,3896.16824252962,0.0,1.0
2025-04-03,34.74,35.35,34.74,35.0917,5935,26.9722695372545,27.4458758820364,26.9722695372545,27.2453307691558,7644.21769236803,0.0,1.0
2025-04-04,33.18,33.9614,33.18,33.9,9400,25.7610795407629,26.3677615043901,25.7610795407629,26.3200903083744,12107.1013156292,0.0,1.0
2025-04-07,32.79,33.39,31.41,31.58,8507,25.45828204164,25.9241243479829,24.3868447370513,24.5188333905151,10956.9266906445,0.0,1.0
2025-04-08,32.45,34.21,32.23,33.91,7933,25.1943047347124,26.5607754999849,25.0234958890533,26.3278543468134,10217.6207166901,0.0,1.0
2025-04-09,35.37,35.475,32.54,32.79,6674,27.4614039589145,27.5429263625245,25.2641810806638,25.45828204164,8596.04193409677,0.0,1.0
2025-04-10,34.41,35.05,33.76,35.05,3461,26.7160562687659,27.212954728865,26.2113937702277,27.212954728865,4457.73166525455,0.0,1.0
2025-04-11,35.24,35.25,34.56,34.6221,5572,27.3604714592069,27.3682354976459,26.8325168453516,26.8807315240581,7176.67750326448,0.0,1.0
2025-04-14,35.43,35.8,35.26,35.8,5293,27.5079881895488,27.7952576117936,27.375999536085,27.7952576117936,6817.3284323006,0.0,1.0
2025-04-15,35.51,35.93,35.4727,35.48,4825,27.5701004970612,27.8961901115012,27.5411406336836,27.5468083817441,6214.54934552246,0.0,1.0
2025-04-16,34.91,35.28,34.69,35.08,19813,27.1042581907183,27.3915276129631,26.9334493450592,27.2362468441821,25518.9359964428,0.0,1.0
2025-04-17,34.17,34.3256,33.915,34.19,5425,27.3280954189161,27.4525394238088,27.1241544083271,27.3440907922956,6783.21145906451,1.0283,1.0
2025-04-21,34.01,34.34,33.71,34.27,6898,27.2001324318799,27.464056092642,26.960201831187,27.4080722858137,8624.99403587594,0.0,1.0
2025-04-22,35.16,35.255,34.95,34.95,1390,28.1198664012025,28.1958444247552,27.9519149807175,27.9519149807175,1738.00256739164,0.0,1.0
2025-04-23,35.82,36.1535,35.82,36.0,2765,28.6477137227268,28.9144365738303,28.6477137227268,28.7916720831425,3457.24971139417,0.0,1.0
2025-04-24,36.56,36.56,35.98,35.98,6658,29.2395425377691,29.2395425377691,28.7756767097629,28.7756767097629,8324.90726165007,0.0,1.0
2025-04-25,36.66,36.7492,36.5,36.5,1751,29.3195194046667,29.3908587699394,29.1915564176306,29.1915564176306,2189.38309028977,0.0,1.0
2025-04-28,36.75,36.8388,36.5088,36.74,3506,29.3914985848746,29.4625180426797,29.1985943819176,29.3835008981848,4383.76762681663,0.0,1.0
2025-04-29,37.11,37.1108,36.54,36.54,4596,29.679415305706,29.6800551206412,29.2235471643896,29.2235471643896,5746.66172642591,0.0,1.0
2025-04-30,37.03,37.03,36.41,36.48,1833,29.6154338121879,29.6154338121879,29.1195772374227,29.175561044251,2291.91273815028,0.0,1.0
2025-05-01,37.64,37.7285,37.3525,37.58,6527,30.1032927002634,30.1740722274678,29.8733592079328,30.0553065801248,8161.10989738509,0.0,1.0
2025-05-02,37.84,37.92,37.6052,37.65,2557,30.2632464340586,30.3272279275767,30.075460750583,30.1112903869532,3197.17450706507,0.0,1.0
2025-05-05,37.33,37.58,37.25,37.37,5358,29.8553644128808,30.0553065801248,29.7913829193627,29.8873551596398,6699.43723459312,0.0,1.0
2025-05-06,37.3,37.32,37.03,37.03,4110,29.8313713528115,29.847366726191,29.6154338121879,29.6154338121879,5138.98600861846,0.0,1.0
2025-05-07,37.48,37.69,37.4132,37.4689,2241,29.9753297132272,30.1432811337122,29.9219051661396,29.9664522810016,2802.0602543343,0.0,1.0
2025-05-08,38.0,38.12,37.73,38.12,2222,30.3912094210948,30.487181661372,30.1752718804713,30.487181661372,2778.30338470809,0.0,1.0
2025-05-09,38.01,38.22,37.9,38.1446,9756,30.3992071077846,30.5671585282696,30.3112325541972,30.5068559706288,12198.5273722827,0.0,1.0
2025-05-12,38.67,39.0,38.470001,39.0,19008,30.9270544293089,31.190978090071,30.7671014952823,31.190978090071,23766.8725186909,0.0,1.0
2025-05-13,39.25,39.35,38.91,38.919,11110,31.3909202573151,31.4708971242127,31.1189989098632,31.1261968278839,13891.5169235404,0.0,1.0
2025-05-14,39.4,39.5,39.23,39.5,31642,31.5108855576615,31.5908624245591,31.3749248839355,31.5908624245591,39563.9404585658,0.0,1.0
2025-05-15,38.47,38.64,38.17,38.315,13936,31.5447157723592,31.6841127487382,31.2987211081609,31.4176185291901,16995.4905876746,0.9723,1.0
2025-05-16,38.58,38.58,38.3186,38.4005,15773,31.6349138158985,31.6349138158985,31.4205704651604,31.4877270084866,19235.7830826199,0.0,1.0
2025-05-19,38.57,38.57,38.25,38.4,18546,31.6267139937586,31.6267139937586,31.3643196852804,31.4873170173796,22617.5637513643,0.0,1.0
2025-05-20,38.54,38.54,37.94,37.94,4310,31.6021145273388,31.6021145273388,31.1101251989422,31.1101251989422,5256.21156952335,0.0,1.0
2025-05-21,38.31,38.76,38.22,38.31,6949,31.4135186181201,31.7825106144175,31.3397202188606,31.4135186181201,8474.57405954008,0.0,1.0
2025-05-22,38.47,38.69,38.44,38.44,1815,31.5447157723592,31.7251118594379,31.5201163059393,31.5201163059393,2213.46264470647,0.0,1.0
2025-05-23,38.0105,38.227,37.95,37.95,3677,31.1679339450288,31.3454600943586,31.1183250210822,31.1183250210822,4484.24360583234,0.0,1.0
2025-05-27,38.6466,38.69,38.39,38.39,13523,31.6895246313506,31.7251118594379,31.4791171952396,31.4791171952396,16491.8211263722,0.0,1.0
2025-05-28,38.38,38.72,38.38,38.72,1993,31.4709173730997,31.7497113258577,31.4709173730997,31.7497113258577,2430.54052391184,0.0,1.0
2025-05-29,38.19,38.498,38.11,38.41,4255,31.3151207524408,31.567675274351,31.2495221753212,31.4955168395195,5189.13694392618,0.0,1.0
2025-05-30,38.43,38.43,37.87,38.24,3917,31.5119164837994,31.5119164837994,31.0527264439626,31.3561198631405,4776.93288116542,0.0,1.0
2025-06-02,38.65,38.65,38.25,38.43,3218,31.6923125708781,31.6923125708781,31.3643196852804,31.5119164837994,3924.47536675781,0.0,1.0
2025-06-03,38.85,38.9755,38.82,38.825,8828,31.856309013677,31.9592167815333,31.8317095472572,31.8358094583271,10766.0871776687,0.0,1.0
2025-06-04,39.09,39.09,38.89,38.89,2875,32.0531047450356,32.0531047450356,31.8891083022368,31.8891083022368,3506.17361076094,0.0,1.0
2025-06-05,38.7012,39.2509,38.63,39.2509,6545,31.7342956602346,32.1850398832673,31.6759129265983,32.1850398832673,7981.88044606273,0.0,1.0
2025-06-06,39.21,39.34,39.1,39.16,9030,32.1515026107149,32.2581002985342,32.0613045671756,32.1105035000152,11012.4339844074,0.0,1.0
2025-06-09,39.31,39.5,39.26,39.5,12078,32.2335008321144,32.3892974527733,32.1925017214146,32.3892974527733,14729.5877811376,0.0,1.0
2025-06-10,39.39,39.39,39.0301,39.36,5695,32.2990994092339,32.2990994092339,32.0039878104174,32.2744999428141,6945.2725959247,0.0,1.0
2025-06-11,39.2286,39.5399,39.17,39.51,34693,32.1667542798952,32.4220147431116,32.1187033221552,32.3974972749132,42309.4542880449,0.0,1.0
2025-06-12,38.01,38.16,37.96,38.09,12646,32.0394930402833,32.1659314500713,31.9973469036873,32.1069268588369,15002.5613512563,1.0634,1.0
2025-06-13,37.66,37.86,37.4601,37.79,15399,31.7444700841113,31.9130546304953,31.5759698300004,31.8540500392609,18268.5783843109,0.0,1.0
2025-06-16,38.24,38.31,38.0232,38.06,7830,32.2333652686249,32.2923698598593,32.0506196203447,32.0816391768793,9289.10765303946,0.0,1.0
2025-06-17,37.85,38.13,37.77,38.13,4773,31.9046254031761,32.1406437681137,31.8371915846225,32.1406437681137,5662.44071876849,0.0,1.0
2025-06-18,37.89,38.2155,37.89,38.05,3397,31.9383423124529,32.2127136616929,31.9383423124529,32.0732099495601,4030.02537642082,0.0,1.0
2025-06-20,38.05,38.425,37.85,38.09,4907,32.0732099495601,32.3893059740302,31.9046254031761,32.1069268588369,5821.41139890991,0.0,1.0
2025-06-23,38.43,38.43,37.8,37.85,2608,32.3935205876898,32.3935205876898,31.8624792665801,31.9046254031761,3093.99652096129,0.0,1.0
2025-06-24,38.86,38.875,38.7501,38.78,5270,32.7559773624154,32.7686212033942,32.6633401541774,32.6885435438618,6252.05585332285,0.0,1.0
2025-06-25,39.1,39.225,39.004,39.13,4201,32.9582788180762,33.0636441595662,32.8773582358119,32.9835665000338,4983.84945726932,0.0,1.0
2025-06-26,39.64,39.64,39.2,39.2,3780,33.4134570933131,33.4134570933131,33.0425710912682,33.0425710912682,4484.39679801904,0.0,1.0
2025-06-27,39.57,39.648,39.3601,39.648,6384,33.3544525020787,33.4202004751684,33.1775230206486,33.4202004751684,7573.64792554327,0.0,1.0
2025-06-30,40.56,40.56,39.96,40.04,3990,34.1889460066796,34.1889460066796,33.6831923675275,33.7506261860811,4733.52995346455,0.0,1.0
2025-07-01,40.0,40.9199,39.955,40.6313,7374,33.7169092768043,34.4923138978976,33.6789777538679,34.2490463974655,8748.13280121494,0.0,1.0
2025-07-02,40.64,40.82,40.37,40.37,6884,34.2563798252332,34.4081059169788,34.0287906876148,34.0287906876148,8166.82210517542,0.0,1.0
2025-07-03,40.5,40.6184,40.434,40.53,4892,34.1383706427644,34.2381726942237,34.0827377424576,34.163658324722,5803.61617352094,0.0,1.0
2025-07-07,40.3,40.52,40.1514,40.5,11736,33.9697860963804,34.1552290974028,33.844527778417,34.1383706427644,13922.9843443258,0.0,1.0
2025-07-08,39.865,40.63,39.74,40.63,8121,33.6031147079951,34.247950597914,33.4977493665051,34.247950597914,9634.33502558537,0.0,1.0
2025-07-09,40.5,40.58,40.0552,40.31,37908,34.1383706427644,34.205804461318,33.7634386116063,33.9782153236996,44972.093602991,0.0,1.0
2025-07-10,39.83,39.83,39.2,39.62,17717,34.4398841039722,34.4398841039722,33.895140770166,34.2583029927035,20489.8514719046,1.0277,1.0
2025-07-11,39.81,40.07,39.6768,39.89,12399,34.4225906648038,34.6474053739936,34.3074163599419,34.4917644214776,14339.5421572583,0.0,1.0
2025-07-14,40.3,40.4645,40.21,40.36,10627,34.8462799244308,34.9885184615913,34.7684594481728,34.8981602419362,12290.2100576808,0.0,1.0
2025-07-15,39.98,40.27,39.98,40.11,16802,34.5695848977356,34.8203397656782,34.5695848977356,34.6819922523305,19431.6466913666,0.0,1.0
2025-07-16,40.265,40.3699,39.98,39.98,15162,34.816016405886,34.9067204943246,34.5695848977356,34.5695848977356,17534.9736420962,0.0,1.0
2025-07-17,40.6417,40.75,40.29,40.29,3827,35.1417383326238,35.235382305721,34.8376332048466,34.8376332048466,4425.95595094988,0.0,1.0
2025-07-18,40.5169,40.76,40.46,40.69,3281,35.0338272722127,35.2440290253052,34.9846274377784,35.1835019882156,3794.50260649766,0.0,1.0
2025-07-21,40.2785,40.764,40.2785,40.49,8883,34.8276894773247,35.2474877131389,34.8276894773247,35.0105675965311,10273.2601808957,0.0,1.0
2025-07-22,39.9645,40.41,39.8301,40.41,3555,34.5561824823801,34.9413938398573,34.4399705711681,34.9413938398573,4111.38578668064,0.0,1.0
2025-07-23,39.995,39.995,39.7884,39.7884,6028,34.5825549771119,34.5825549771119,34.4039137505018,34.4039137505018,6971.42996402558,0.0,1.0
2025-07-24,40.1347,40.18,40.0,40.04,10430,34.7033496497036,34.7425192894201,34.5868783369041,34.621465215241,12062.377990177,0.0,1.0
2025-07-25,40.2242,40.3362,39.935,40.0,6884,34.7807377899824,34.8775810493257,34.5306746596066,34.5868783369041,7961.40077510817,0.0,1.0
2025-07-28,40.1972,40.49,40.06,40.48,20480,34.757391647105,35.0105675965311,34.6387586544094,35.0019208769469,23685.2829567425,0.0,1.0
2025-07-29,39.7525,40.3706,39.73,40.3706,4562,34.3728720271945,34.9073257646955,34.3534169081299,34.9073257646955,5275.98929925094,0.0,1.0
2025-07-30,40.0741,40.39,40.0,40.0,6183,34.6509505290232,34.9241004006889,34.5868783369041,34.5868783369041,7150.68869734076,0.0,1.0
2025-07-31,40.8996,41.8761,40.87,41.08,28123,35.364737230701,36.2090893981007,35.3391429407317,35.5207240520005,32524.4732711167,0.0,1.0
2025-08-01,38.7617,39.62,38.5511,39.5,11611,33.5161550507893,34.2583029927035,33.3340551363455,34.1545423576927,13428.213887243,0.0,1.0
2025-08-04,39.3256,39.55,38.84,39.26,15384,34.0037435681438,34.1977759556139,33.5838588651338,33.9470210876713,17791.7184085218,0.0,1.0
2025-08-05,38.4637,39.2921,38.3,39.13,19806,33.2584828071794,33.9747770575367,33.1169360075856,33.8346137330764,22905.7965938107,0.0,1.0
2025-08-06,38.9824,39.05,38.16,38.76,25949,33.7069881520132,33.7654399764026,32.9958819334065,33.51468510846,30010.2249728765,0.0,1.0
2025-08-07,38.4312,38.65,38.095,38.44,15855,34.2658256387417,34.4609109509297,33.9660647522811,34.2736718487383,17782.3433301745,1.1975,1.0
2025-08-08,38.4999,38.55,38.1107,38.43,20525,34.3270795736015,34.3717494736957,33.9800631042069,34.2647557010149,23020.0313372331,0.0,1.0
2025-08-11,38.6913,39.16,38.67,38.82,13240,34.4977346410273,34.9156344848229,34.4787432463765,34.6124854622274,14849.4623583418,0.0,1.0
2025-08-12,38.8598,39.1,38.53,39.1,3363,34.6479717301665,34.8621375984825,34.3539171782489,34.8621375984825,3771.80830144287,0.0,1.0
2025-08-13,38.6716,39.41,38.53,39.24,6588,34.4801698300122,35.1385381779078,34.3539171782489,34.9869636666101,7388.84123993626,0.0,1.0
2025-08-14,38.5853,38.5853,38.2099,38.2099,5348,34.4032234751593,34.4032234751593,34.068511289623,34.068511289623,5998.10609459306,0.0,1.0
2025-08-15,38.7953,38.7953,38.5,38.5,3690,34.5904625773506,34.5904625773506,34.3271687350787,34.3271687350787,4138.55861799709,0.0,1.0
2025-08-18,39.1181,39.14,38.43,38.5,8101,34.8782758258619,34.8978021893761,34.2647557010149,34.3271687350787,9085.76242937516,0.0,1.0
2025-08-19,37.5902,38.6045,37.56,38.37,6701,33.515977615204,34.4203424787882,33.4890508490794,34.2112588146745,7515.57758785867,0.0,1.0
2025-08-20,37.4865,37.4865,36.17,37.15,6833,33.4235171633124,33.4235171633124,32.2497063155272,33.1234887924201,7663.62358720165,0.0,1.0
2025-08-21,37.2802,37.53,37.13,37.13,2656,33.2395770357787,33.4623024059092,33.1056564969733,33.1056564969733,2978.86495647704,0.0,1.0
2025-08-22,38.438,38.6545,37.19,37.19,8864,34.2718886191936,34.4649232174052,33.1591533833137,33.1591533833137,9941.51316800168,0.0,1.0
2025-08-25,37.99,38.3026,37.99,38.0,6289,33.8724452011855,34.1511639790188,33.8724452011855,33.8813613489089,7053.49462021236,0.0,1.0
2025-08-26,38.393,38.393,37.765,37.81,3307,34.2317659544384,34.2317659544384,33.671831877409,33.7119545421643,3709.0009077822,0.0,1.0
2025-08-27,38.0394,38.45,38.03,38.45,2053,33.916490970939,34.2825879964617,33.908109792079,34.2825879964617,2302.56391402385,0.0,1.0
2025-08-28,38.2672,38.4485,38.2001,38.4485,3583,34.119600816078,34.2812505743032,34.059773464854,34.2812505743032,4018.55163368118,0.0,1.0
2025-08-29,37.765,38.15,37.6,38.15,6695,33.671831877409,34.0151035647598,33.524715439973,34.0151035647598,7508.84822425216,0.0,1.0
2025-09-02,37.6421,37.7524,37.2755,37.35,10697,33.5622524218885,33.6605975312775,33.2353864463487,33.301811746888,11997.3337497872,0.0,1.0
2025-09-03,37.7035,38.0,37.575,37.61,18507,33.6169975689101,33.8813613489089,33.5024250706645,33.5336315876964,20756.7220442472,0.0,1.0
2025-09-04,37.0579,37.2,36.45,36.45,8004,34.007168193286,34.1375700401328,33.4493125796463,33.4493125796463,8722.02677724162,1.0832,1.0
2025-09-05,36.8166,37.7,36.05,37.7,7909,33.7857328263321,34.5964083471239,33.0822419340535,34.5964083471239,8618.5044704153,0.0,1.0
2025-09-08,37.9026,38.0,37.36,37.36,13579,34.7823296291166,34.8717113313185,34.28439829837,34.28439829837,14797.1516252079,0.0,1.0
2025-09-09,38.3794,38.38,37.92,38.07,5021,35.2198778386633,35.2204284446317,34.7982972021999,34.9359486942972,5471.42634289482,0.0,1.0
2025-09-10,38.0826,38.67,38.03,38.62,9891,34.9475114196334,35.4865546626865,34.899241629738,35.4406708319874,10778.3067033604,0.0,1.0
2025-09-11,37.8054,38.16,37.805,38.16,8060,34.6931314622376,35.0185395895556,34.692764391592,35.0185395895556,8783.05045284451,0.0,1.0
2025-09-12,37.7666,37.8499,37.49,37.62,5058,34.6575256096151,34.7339680715598,34.4036962581876,34.5229942180053,5511.74555713245,0.0,1.0
2025-09-15,37.908,37.91,37.66,37.66,3556,34.7872850828321,34.7891204360601,34.5597012825646,34.5597012825646,3875.00340078351,0.0,1.0
2025-09-16,38.1591,38.1591,37.8186,37.8186,5652,35.017713680603,35.017713680603,34.7052447935421,34.7052447935421,6159.03240192025,0.0,1.0
2025-09-17,38.4744,38.4744,37.88,38.2,5654,35.3070571169916,35.3070571169916,34.7615901376406,35.0552466541149,6161.21181890606,0.0,1.0
2025-09-18,38.9637,39.53,38.72,38.72,5861,35.756076284213,36.2757565507111,35.5324384933856,35.5324384933856,6386.78147693818,0.0,1.0
2025-09-19,39.4576,39.4576,39.075,39.13,2049,36.2093167638587,36.2093167638587,35.8582136913492,35.9086859051182,2232.81270197003,0.0,1.0
2025-09-22,39.1071,39.1737,38.905,39.15,5704,35.887671110658,35.9487883731492,35.7022086669723,35.9270394373979,6215.69724355151,0.0,1.0
2025-09-23,38.6786,39.3,38.6786,39.3,2581,35.4944466815667,36.0646909294952,35.4944466815667,36.0646909294952,2812.53762019748,0.0,1.0
2025-09-24,38.7012,39.04,38.64,39.04,4061,35.5151861730427,35.8260950098598,35.459024364267,35.8260950098598,4425.30618970243,0.0,1.0
2025-09-25,38.0629,38.51,37.5,37.5,2955,34.929433190338,35.3397264044493,34.4128730243275,34.4128730243275,3220.08859654535,0.0,1.0
2025-09-26,38.3159,38.3189,37.91,38.04,2630,35.1616053736754,35.1643584035174,34.7891204360601,34.9084183958778,2865.93333635001,0.0,1.0
2025-09-29,39.8997,39.8997,38.625,38.625,4065,36.6150215949002,36.6150215949002,35.4452592150573,35.4452592150573,4429.66502367407,0.0,1.0
2025-09-30,39.7073,39.7073,39.2316,39.58,4200,36.4384606143701,36.4384606143701,36.0019218490988,36.3216403814101,4576.77567021674,0.0,1.0
2025-10-01,39.0961,40.0,38.9677,40.0,11352,35.8775766679042,36.7070645592826,35.7597469906689,36.7070645592826,12370.3708115001,0.0,1.0
2025-10-02,38.7968,38.7968,38.2347,38.2347,4394,36.5697801378309,36.5697801378309,36.0399458882156,36.0399458882156,4661.58501794349,1.0536,1.0
2025-10-03,38.8193,39.2699,38.5,39.07,7844,36.5909885893811,37.0157231790922,36.2900170969381,36.8272978695422,8321.68249448082,0.0,1.0
2025-10-06,38.5792,39.24,38.5792,39.24,8032,36.3646708463947,36.9875395034767,36.3646708463947,36.9875395034767,8521.13128450663,0.0,1.0
2025-10-07,38.7242,38.755,38.2468,38.5,2957,36.5013475341624,36.5303795478399,36.0513513221604,36.2900170969381,3137.07485162924,0.0,1.0
2025-10-08,39.1353,39.1353,38.503,38.72,3238,36.88884950893,36.88884950893,36.2928448904782,36.4973886232064,3435.18713884866,0.0,1.0
2025-10-09,39.4975,39.4975,38.84,39.15,4371,37.2302584489952,37.2302584489952,36.6105003648072,36.9027056972761,4637.18436809991,0.0,1.0
2025-10-10,37.1131,39.72,37.1131,39.72,7220,34.9827281433864,37.4399864698801,34.9827281433864,37.4399864698801,7659.68225524624,0.0,1.0
2025-10-13,37.5592,37.6392,37.05,37.413,8554,35.4032210427875,35.4786288705214,34.9232502192612,35.2654132376038,9074.91994617402,0.0,1.0
2025-10-14,36.8443,37.5199,36.04,36.75,8765,34.7293578422005,35.3661769474132,33.9712263941208,34.6404708652591,9298.76938604339,0.0,1.0
2025-10-15,36.9313,37.48,36.76,37.3245,3714,34.8113638548611,35.3285672933309,34.6498968437259,35.1819933281732,3940.17450082888,0.0,1.0
2025-10-16,36.2673,37.25,36.22,37.02,6914,34.1854788846697,35.111769788596,34.1408940065221,34.894972283861,7335.04752254468,0.0,1.0
2025-10-17,36.0705,36.12,34.94,35.92,9642,33.9999756284443,34.0466342218547,32.9343687627797,33.85811465252,10229.1767735574,0.0,1.0
2025-10-20,37.0767,37.35,36.51,36.72,5958,34.9484175817674,35.2060295732634,34.4142473820574,34.6121929298589,6320.82920730709,0.0,1.0
2025-10-21,37.222,37.47,37.1128,37.47,32084,35.0853770488891,35.3191413148642,34.9824453640324,35.3191413148642,34037.845633978,0.0,1.0
2025-10-22,34.594,36.7,33.7,36.7,30401,33.1109173394617,35.1266308133851,32.2552440983945,35.1266308133851,31762.7018067116,0.5333,1.0
2025-10-23,35.395,35.4,34.59,34.59,5602,33.8775775923642,33.8823632368892,33.1070888238417,33.1070888238417,5852.92113815988,0.0,1.0
2025-10-24,36.6794,36.6794,36.0,36.17,10497,35.1069139579422,35.1069139579422,34.4566405798873,34.6193524937368,10967.1747924427,0.0,1.0
2025-10-27,37.3995,37.69,37.32,37.5,12492,35.7961424824304,36.074188429332,35.7200507344832,35.8923339373826,13051.5335340759,0.0,1.0
2025-10-28,37.1263,37.47,37.1263,37.47,19972,35.5346548655853,35.8636200702327,35.5346548655853,35.8636200702327,20866.5728260138,0.0,1.0
2025-10-29,37.1374,37.15,36.85,36.85,6716,35.775372785192,35.7875106757576,35.498513281337,35.498513281337,6971.68915325005,0.2404,1.0
2025-10-30,36.0178,36.8896,36.01,36.7,8833,34.6968345092141,35.5366609374005,34.6893205769592,35.3540145841267,9169.28682112235,0.0,1.0
2025-10-31,37.2547,38.2067,37.23,37.23,7782,35.8883707664105,36.805455831372,35.8645766476032,35.8645766476032,8078.27352450742,0.0,1.0
2025-11-03,37.3275,37.58,36.67,37.58,6863,35.9585008007899,36.2017402744272,35.3251148446846,36.2017402744272,7124.28568474614,0.0,1.0
2025-11-04,35.4705,36.24,35.4605,36.13,13815,34.169606929326,34.910885246015,34.1599736828453,34.8049195347274,14340.9597457042,0.0,1.0
2025-11-05,35.7387,35.91,34.67,34.79,5315,34.8477874815665,35.0148172279085,33.8057285795485,33.922737158422,5450.88237238817,0.4358,1.0
2025-11-06,33.5608,35.25,33.5608,35.25,9402,32.7241792821607,34.371270044104,32.7241792821607,34.371270044104,9642.36990878525,0.0,1.0
2025-11-07,34.0826,34.0826,32.72,33.0855,6546,33.2329715859625,33.2329715859625,31.9043391728534,32.2607278026724,6713.35390586133,0.0,1.0
2025-11-10,35.4564,35.6,34.9869,34.9869,5537,34.5725247997665,34.7125450658185,34.1147287349237,34.1147287349237,5678.55798606083,0.0,1.0
2025-11-11,35.2209,35.38,35.04,35.24,3527,34.3428954637271,34.4980293378837,34.1665050310753,34.3615193291978,3617.17067307866,0.0,1.0
2025-11-12,35.26,35.3,34.9085,35.25,8144,34.686315642721,34.7256648380049,34.3405345891641,34.6764783439,8278.69534942264,0.3131,1.0
2025-11-13,33.5806,34.89,33.36,34.89,6273,33.0342396787282,34.3223355863453,32.8172288667377,34.3223355863453,6376.75048218667,0.0,1.0
2025-11-14,33.5245,34.08,32.49,32.59,7194,32.9790524323426,33.5255143818472,31.9613838693138,32.0597568575235,7312.98309721838,0.0,1.0
2025-11-17,32.7369,33.5175,32.28,33.04,6836,32.2042667772034,32.9721663231679,31.7548005940736,32.5024353044669,6949.0620590193,0.0,1.0
2025-11-18,32.4434,32.865,32.0652,32.18,9615,31.9155420568081,32.3302825751,31.5434954153992,31.6564276058639,9774.02453151998,0.0,1.0
2025-11-19,31.9527,32.6,31.76,32.6,3490,31.6985312448176,32.3406822766481,31.5073640830167,32.3406822766481,3517.98391347333,0.2701,1.0
2025-11-20,30.0594,32.77,30.0594,32.5,9491,29.8202915591005,32.5093300063117,29.8202915591005,32.2414777297873,9567.10181168348,0.0,1.0
2025-11-21,29.9924,30.3,29.34,30.18,11791,29.7538245127037,30.0589776988478,29.1066140489833,29.9399322426148,11885.5439323106,0.0,1.0
2025-11-24,31.3982,31.3982,30.32,30.32,4025,31.148442032474,31.148442032474,30.07881860822,30.07881860822,4057.27371109746,0.0,1.0
2025-11-25,31.7081,31.819,30.82,30.82,6567,31.4558769231959,31.5658947656646,30.5748413425244,30.5748413425244,6619.65626354709,0.0,1.0
2025-11-26,32.0641,32.15,31.76,31.76,8118,32.0641,32.15,31.76,31.76,8118,0.2571,1.0