date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-21,50.1533,50.31,49.45,50.31,18692,44.9043921736651,45.0446923783099,44.2746976368004,45.0446923783099,20876.9217936278,0.0,1.0
2024-11-22,50.1677,50.21,49.99,50.16,13375,44.9172851088718,44.9551581060414,44.7581827070506,44.9103909699071,14938.4137058513,0.0,1.0
2024-11-25,50.0637,50.74,50.0,50.74,28145,44.8241694657125,45.4296897490647,44.7671361342774,45.4296897490647,31434.8900000885,0.0,1.0
2024-11-26,50.3025,50.33,50.1501,50.32,5407,45.0379773078898,45.0625992327637,44.9015270769525,45.0536458055368,6039.02825476919,0.0,1.0
2024-11-27,50.34,50.37,50.13,50.3133,3321,45.0715526599905,45.0984129416711,44.8835306882265,45.0476470092948,3709.19416202857,0.0,1.0
2024-11-29,50.6653,50.76,50.2688,50.2688,2365,45.3628076476801,45.4475966035184,45.0078042581353,45.0078042581353,2641.44661041782,0.0,1.0
2024-12-02,50.8699,50.96,50.762,50.82,8683,45.5459947687416,45.6266651480556,45.4493872889638,45.5013171668796,9697.96233330143,0.0,1.0
2024-12-03,51.0097,51.04,50.87,50.93,8298,45.671163681373,45.6982925658704,45.5460843030138,45.599804866375,9267.95939672179,0.0,1.0
2024-12-04,51.4898,51.52,51.06,51.06,7080,46.1010177225344,46.1280570727595,45.7161994203241,45.7161994203241,7907.586470088,0.0,1.0
2024-12-05,51.4751,51.61,51.3887,51.61,17801,46.0878561845109,46.2086379178012,46.0104985732709,46.2086379178012,19881.7721404006,0.0,1.0
2024-12-06,51.5638,51.8,51.4293,51.8,16382,46.1672730840131,46.3787530351114,46.0468494878119,46.3787530351114,18296.90417415,0.0,1.0
2024-12-09,51.2776,51.67,51.25,51.67,6337,45.9110259967805,46.2623584811623,45.8863145376344,46.2623584811623,7077.73664702651,0.0,1.0
2024-12-10,51.1369,51.56,51.11,51.56,7973,45.7850512756986,46.1638707816669,45.7609665564584,46.1638707816669,8904.96990480391,0.0,1.0
2024-12-11,51.6208,51.93,51.31,51.32,7622,46.2183076192062,46.4951475890605,45.9400351009955,45.9489885282224,8512.94125353259,0.0,1.0
2024-12-12,51.3748,51.53,51.34,51.35,5229,45.9980533094255,46.1370104999863,45.9668953826761,45.9758488099029,5840.22170227263,0.0,1.0
2024-12-13,51.43,51.6,51.265,51.6,3897,46.0474762277178,46.1996844905743,45.8997446784746,46.1996844905743,4352.52323078149,0.0,1.0
2024-12-16,51.5947,51.74,51.45,51.63,6230,46.1949391741441,46.3250324717503,46.0653830821715,46.2265447722549,6958.22933737969,0.0,1.0
2024-12-17,51.4646,51.59,51.2442,51.59,5107,46.0784550859227,46.1907310633474,45.8811215498428,46.1907310633474,5703.96103146037,0.0,1.0
2024-12-18,50.2702,51.7,50.13,51.475,8005,45.0090577379471,46.2892187628429,44.8835306882265,46.0877666502386,8940.71040862351,0.0,1.0
2024-12-19,50.1687,51.89,50.1687,51.89,4855,44.9181804515945,46.4593338801531,44.9181804515945,46.4593338801531,5422.50456388097,0.0,1.0
2024-12-20,50.5401,50.9299,49.825,49.84,2512,45.2507107387999,45.5997153321027,44.6104511578075,44.6238812986477,2805.62954983913,0.0,1.0
2024-12-23,51.15,51.17,50.545,50.86,12039,45.7967802653658,45.8146871198195,45.2550979181411,45.537130875787,13446.2476713827,0.0,1.0
2024-12-24,51.6079,51.6079,51.27,51.35,7958,46.2067576980835,46.2067576980835,45.9042213920881,45.9758488099029,8888.21654363847,0.0,1.0
2024-12-26,51.6571,51.7,51.53,51.65,3119,46.2508085600397,46.2892187628429,46.1370104999863,46.2444516267086,3483.5822316673,0.0,1.0
2024-12-27,51.0394,51.25,50.77,51.2,6127,45.6977553602368,45.8863145376344,45.4565500307453,45.8415474015001,6843.18959071034,0.0,1.0
2024-12-30,50.6627,50.899,50.335,50.5,6296,45.3604797566011,45.5720492419717,45.0670759463771,45.2148074956202,7031.94412650764,0.0,1.0
2024-12-31,50.2612,50.65,50.2612,50.59,3556,45.0009996534429,45.349108904023,45.0009996534429,45.2953883406619,3971.6634869538,0.0,1.0
2025-01-02,50.2222,51.45,49.9,51.45,6431,44.9660812872582,46.0653830821715,44.6776018620089,46.0653830821715,7182.7243769966,0.0,1.0
2025-01-03,50.8598,50.92,50.6,50.749,3655,45.5369518072425,45.5908514391481,45.3043417678888,45.4377478335689,4082.23567064571,0.0,1.0
2025-01-06,51.3264,51.55,51.19,51.39,18962,45.9547187216475,46.15491735444,45.8325939742732,46.0116625188103,21178.4822946058,0.0,1.0
2025-01-07,50.753,51.58,50.73,51.58,13497,45.4413292044596,46.1817776361206,45.4207363218379,46.1817776361206,15074.6743766635,0.0,1.0
2025-01-08,50.1924,50.63,49.95,50.63,6118,45.3987108908598,45.7945173453398,45.1794616116872,45.7945173453398,6764.00490617949,0.513,1.0
2025-01-10,49.45,49.95,49.45,49.95,9554,44.7272147487073,45.1794616116872,44.7272147487073,45.1794616116872,10562.8151150113,0.0,1.0
2025-01-13,49.4644,49.4644,48.9918,49.15,5365,44.7402394583611,44.7402394583611,44.3127757234726,44.4558666309194,5931.4949855595,0.0,1.0
2025-01-14,49.1962,49.4388,49.0,49.34,4999,44.4976542410588,44.7170844189766,44.3201925720255,44.6277204388518,5526.84872932188,0.0,1.0
2025-01-15,50.238,50.238,49.8381,49.89,7194,45.4399558047636,45.4399558047636,45.0782487637523,45.1251919881296,7953.62067588349,0.0,1.0
2025-01-16,49.9082,50.1,49.9082,50.1,3685,45.1416537739421,45.3151356705811,45.1416537739421,45.3151356705811,4074.10233397702,0.0,1.0
2025-01-17,50.3627,50.5,50.35,50.35,3923,45.5527461723907,45.676933160965,45.5412591020711,45.5412591020711,4337.23295961788,0.0,1.0
2025-01-21,50.6611,50.935,50.33,50.46,4892,45.8226471002171,46.0703879317575,45.5231692275519,45.6407534119266,5408.55050686991,0.0,1.0
2025-01-22,51.2615,51.27,51.1455,51.1455,1818,46.3657051332833,46.373393329954,46.260783861072,46.260783861072,2009.9641908196,0.0,1.0
2025-01-23,51.4017,51.4017,51.15,51.2,1269,46.4925151536629,46.4925151536629,46.2648540828388,46.3100787691368,1402.99480646319,0.0,1.0
2025-01-24,51.3065,51.6358,51.25,51.555,4912,46.4064073509515,46.7042571349101,46.3553034554348,46.6311740418525,5430.66232415065,0.0,1.0
2025-01-27,50.0973,50.35,49.8515,50.16,18552,45.312693537521,45.5412591020711,45.0903689796802,45.3694052941387,20510.9217096179,0.0,1.0
2025-01-28,50.9396,51.04,50.1,50.1,5274,46.0745486028969,46.1653597729833,45.3151356705811,45.3151356705811,5830.88621693211,0.0,1.0
2025-01-29,50.6696,50.68,50.47,50.68,2709,45.8303352968878,45.8397420316378,45.6497983491862,45.8397420316378,2995.04565067673,0.0,1.0
2025-01-30,50.92,50.99,50.5,50.985,4882,46.0568205258681,46.1201350866853,45.676933160965,46.1156126180555,5397.49459822953,0.0,1.0
2025-01-31,50.703,51.34,50.7,51.1341,5525,45.8605453873348,46.4367078907712,45.857831906157,46.2504726325961,6108.38952380544,0.0,1.0
2025-02-03,50.2881,50.44,49.87,49.94,9650,45.4852709404342,45.6226635374074,45.1071021136104,45.1704166744276,10668.9518379588,0.0,1.0
2025-02-04,50.751,50.7582,50.39,50.39,9179,45.9039610861809,45.9104734410078,45.5774388511094,45.5774388511094,10148.2185409973,0.0,1.0
2025-02-05,50.3108,50.3108,49.9345,50.14,3798,45.9603110453082,45.9603110453082,45.6165505595606,45.8042805085936,4157.50925209429,0.5025,1.0
2025-02-06,50.5806,50.5806,50.42,50.45,2996,46.2067808275423,46.2067808275423,46.0600682736995,46.0874741056751,3279.5939229264,0.0,1.0
2025-02-07,50.1481,50.71,50.0704,50.68,4748,45.8116800832271,46.3249913161305,45.7406989784102,46.2975854841549,5197.43389387669,0.0,1.0
2025-02-10,50.5102,50.5991,50.39,50.39,5738,46.1424684751728,46.2236810905939,46.0326624417238,46.0326624417238,6281.14483636573,0.0,1.0
2025-02-11,50.4988,50.58,50.431,50.431,4207,46.1320542590221,46.2062327109028,46.0701170787572,46.0701170787572,4605.22417681955,0.0,1.0
2025-02-12,50.408,50.62,50.34,50.36,3136,46.0491059409092,46.2427738202036,45.9869860550978,46.0052566097482,3432.8459753996,0.0,1.0
2025-02-13,50.8766,50.8766,50.5423,50.5423,4340,46.4771850363685,46.4771850363685,46.1717927153868,46.1717927153868,4750.81362666909,0.0,1.0
2025-02-14,51.0008,51.0008,50.82,50.97,6153,46.5906451807476,46.5906451807476,46.4254793667078,46.5625085265859,6735.42770619698,0.0,1.0
2025-02-18,50.9335,51.1,50.8514,51.02,4560,46.5291647643489,46.6812671318136,46.4541641375089,46.608184913212,4991.63828055554,0.0,1.0
2025-02-19,51.1196,51.12,50.89,50.9472,2384,46.699172275371,46.699537686464,46.4894263079842,46.5416800942844,2609.663522115,0.0,1.0
2025-02-20,50.8561,50.8561,50.45,50.7105,2256,46.4584577178518,46.4584577178518,46.0874741056751,46.3254480799968,2469.54735985379,0.0,1.0
2025-02-21,50.14,50.77,50.14,50.66,3599,45.8042805085936,46.3798029800817,45.8042805085936,46.2793149295045,3939.67240607882,0.0,1.0
2025-02-24,49.7891,50.12,49.7891,49.87,2951,45.4837236272521,45.7860099539432,45.4837236272521,45.557628020813,3230.33433463145,0.0,1.0
2025-02-25,49.3856,49.52,49.25,49.34,3680,45.1151151871799,45.2378933144307,44.9912408266501,45.073458322577,4028.33966500974,0.0,1.0
2025-02-26,49.545,49.85,49.47,49.6,2622,45.2607315077437,45.5393574661626,45.1922169278047,45.3109755330324,2870.19201131944,0.0,1.0
2025-02-27,48.7225,49.9,48.64,49.9,2481,44.5093549477454,45.5850338527886,44.4339889098124,45.5850338527886,2715.84530132857,0.0,1.0
2025-02-28,49.287,49.287,48.45,48.45,10686,45.0250413527534,45.0250413527534,44.2604186406335,44.2604186406335,11697.5102337755,0.0,1.0
2025-03-03,48.2539,49.48,48.14,49.48,6456,44.0812758522861,45.2013522051299,43.977225043552,45.2013522051299,7067.10893404969,0.0,1.0
2025-03-04,48.089,48.57,47.59,47.99,6383,43.9306351291934,44.370041968536,43.4747847906656,43.8401958836739,6987.1989352601,0.0,1.0
2025-03-05,48.077,48.129,47.5,47.5118,4337,44.3787204819949,44.4267204292683,43.8461056824419,43.8569979781693,4698.42182774502,0.5025,1.0
2025-03-06,47.2321,48.58,47.11,47.5,1577,43.5988136463929,44.8430276642742,43.4861060778913,43.8461056824419,1708.41854331425,0.0,1.0
2025-03-07,47.4249,47.4477,46.641,47.18,8291,43.7767826816682,43.7978288123957,43.0531834765215,43.5507213915286,8981.9265330491,0.0,1.0
2025-03-10,45.7927,46.75,45.45,46.75,7200,42.2701381828285,43.1537987506138,41.9538000687786,43.1537987506138,7800.00856808029,0.0,1.0
2025-03-11,45.7517,45.92,45.3601,45.8,4730,42.2322920705553,42.3876457460575,41.8708155445501,42.276876636965,5124.1722954194,0.0,1.0
2025-03-12,46.1688,46.26,45.83,45.95,2980,42.6173070322426,42.7014915551529,42.3045689142381,42.4153380233306,3228.33687956656,0.0,1.0
2025-03-13,45.352,45.92,45.2701,45.5615,1898,41.8633386296864,42.3876457460575,41.7877387127308,42.0567230326437,2056.16892530783,0.0,1.0
2025-03-14,46.38,46.38,45.7486,45.83,3739,42.8122606642453,42.8122606642453,42.2294305352371,42.3045689142381,4050.58778278503,0.0,1.0
2025-03-17,46.5166,46.5512,46.181,46.4,3095,42.938352833429,42.970291259884,42.6285685583336,42.8307221824274,3352.92034975117,0.0,1.0
2025-03-18,45.8499,46.33,45.7,46.33,1054,42.3229381248293,42.7661068687901,42.1845690460546,42.7661068687901,1141.83458760509,0.0,1.0
2025-03-19,46.4242,46.63,46.16,46.28,3085,42.8530606194277,43.0430296415214,42.6091839642424,42.7199530733349,3342.08700451773,0.0,1.0
2025-03-20,46.3773,46.566,46.245,46.566,1530,42.8097683592908,42.9839527833387,42.6876454165163,42.9839527833387,1657.50182071706,0.0,1.0
2025-03-21,46.5875,46.5875,46.0669,46.18,3392,43.0037989153844,43.0037989153844,42.5232455971049,42.6276454824245,3674.67070318449,0.0,1.0
2025-03-24,47.393,47.393,47.1248,47.13,4041,43.7473365601677,43.7473365601677,43.499767601346,43.5045675960734,4377.75480883506,0.0,1.0
2025-03-25,47.5183,47.55,47.39,47.3983,2735,43.8629979715785,43.8922594778971,43.7445673324404,43.752228862486,2962.91992134716,0.0,1.0
2025-03-26,46.7888,47.145,46.7888,47.145,1092,43.1896140958871,43.5184137347099,43.1896140958871,43.5184137347099,1183.00129949218,0.0,1.0
2025-03-27,46.6522,46.76,46.5619,46.5619,983,43.0635219267035,43.1630295097049,42.9801681721114,42.9801681721114,1064.91783644763,0.0,1.0
2025-03-28,45.7342,46.441,45.65,46.441,1624,42.216138242146,42.8685682947007,42.1384152505994,42.8685682947007,1759.33526591144,0.0,1.0
2025-03-31,45.8474,45.8474,44.9685,45.08,1385,42.3206304350565,42.3206304350565,41.509339018545,41.6122619824101,1500.41831483211,0.0,1.0
2025-04-01,46.0393,46.14,45.76,46.0,3237,42.4977687020136,42.5907224460604,42.2399536006008,42.4614918187858,3506.75385206609,0.0,1.0
2025-04-02,45.8673,45.8673,45.01,45.01,3594,42.7619530271992,42.7619530271992,41.9626946812704,41.9626946812704,3854.99409007693,0.4582,1.0
2025-04-03,43.6801,44.61,43.6801,44.61,2802,40.7228327026741,41.5897758216279,40.7228327026741,41.5897758216279,3005.47953266431,0.0,1.0
2025-04-04,41.2918,42.62,41.2918,42.25,7730,38.4962274214637,39.7345044949066,38.4962274214637,39.3895545497373,8291.34788989835,0.0,1.0
2025-04-07,41.2384,41.66,40.0,40.0,3004,38.4464427537014,38.8394992317646,37.2918859642483,37.2918859642483,3222.14864958016,0.0,1.0
2025-04-08,40.6,42.92,40.6,42.67,2600,37.851264253712,40.0141936396384,37.851264253712,39.7811193523619,2788.81041574848,0.0,1.0
2025-04-09,44.6639,44.82,40.62,40.62,5355,41.6400266379648,41.7855582229402,37.8699101966942,37.8699101966942,5743.87683705118,0.0,1.0
2025-04-10,43.0883,43.18,42.52,42.52,1667,40.171099249833,40.2565908984061,39.641274779996,39.641274779996,1788.05652425104,0.0,1.0
2025-04-11,43.8884,43.96,43.16,43.16,2185,40.9170301988329,40.9837826747089,40.2379449554239,40.2379449554239,2343.67336861939,0.0,1.0
2025-04-14,44.164,44.44,44.164,44.44,1280,41.1739712931266,41.4312853062799,41.1739712931266,41.4312853062799,1372.95282006079,0.0,1.0
2025-04-15,44.1651,44.3422,44.1651,44.29,1885,41.1749968199906,41.3401066450973,41.1749968199906,41.291440733914,2021.88755141764,0.0,1.0
2025-04-16,42.9567,43.3904,42.9567,43.3904,853,40.0484089450106,40.452746218578,40.0484089450106,40.452746218578,914.944340243635,0.0,1.0
2025-04-17,42.9346,43.09,42.88,42.88,508,40.0278051780154,40.1726841549865,39.9769017536742,39.9769017536742,544.890650461625,0.0,1.0
2025-04-21,41.959,41.9757,41.55,41.951,723,39.1182560793474,39.1338254417375,38.7369465453629,39.1107977021545,775.50381945621,0.0,1.0
2025-04-22,42.9268,43.04,42.675,42.675,2457,40.0205332602524,40.1260692975312,39.7857808381074,39.7857808381074,2635.42584288231,0.0,1.0
2025-04-23,43.7921,44.14,43.7921,44.14,552,40.827249983374,41.151596161548,40.827249983374,41.151596161548,592.085903651214,0.0,1.0
2025-04-24,44.6235,44.6235,44.18,44.18,2936,41.6023618331409,41.6023618331409,41.1888880475123,41.1888880475123,3149.21053101443,0.0,1.0
2025-04-25,45.1529,45.1933,44.876,44.876,1860,42.0959199438777,42.1335847487016,41.8377668632902,41.8377668632902,1995.07206665083,0.0,1.0
2025-04-28,45.1744,45.2072,44.81,45.2072,1388,42.1159643325835,42.1465436790742,41.7762352514492,42.1465436790742,1488.79571425341,0.0,1.0
2025-04-29,45.3305,45.39,45.1385,45.1385,1628,42.261495917559,42.3169675979308,42.0824948649306,42.0824948649306,1746.22436801481,0.0,1.0
2025-04-30,45.343,45.343,44.5813,44.61,1236,42.2731496319228,42.2731496319228,41.5630188934486,41.5897758216279,1325.7575668712,0.0,1.0
2025-05-01,45.7932,46.0231,45.7932,46.0231,1996,42.6928698084504,42.9072049230299,42.6928698084504,42.9072049230299,2140.94830378229,0.0,1.0
2025-05-02,46.326,46.72,46.29,46.72,1805,43.1895977294942,43.556922806242,43.1560350321264,43.556922806242,1936.07800016384,0.0,1.0
2025-05-05,46.0946,46.28,46.02,46.14,2309,42.973864169191,43.1467120606353,42.9043148018677,43.0161904597604,2476.67817306278,0.0,1.0
2025-05-06,45.8387,45.97,45.65,45.71,2838,42.7352893287347,42.8576999444124,42.5593648566984,42.6153026856448,3044.09383072853,0.0,1.0
2025-05-07,45.4435,45.58,45.28,45.29,3609,42.796541251431,42.925090502277,42.6425646762419,42.6519822037764,3832.21603204946,0.4609,1.0
2025-05-08,45.6945,45.8701,45.54,45.54,1745,43.0329211925471,43.198292976053,42.887420392139,42.887420392139,1852.92795121261,0.0,1.0
2025-05-09,45.6516,45.85,45.5712,45.72,2463,42.9925199994241,43.1793637457087,42.9168030780467,43.0569358877601,2615.33612827316,0.0,1.0
2025-05-12,46.99,47.11,46.78,47.11,4680,44.2529618846423,44.3659722150564,44.0551938064177,44.3659722150564,4969.45719866763,0.0,1.0
2025-05-13,47.2366,47.2899,47.0499,47.0499,1809,44.4851981136432,44.5353935354022,44.309372874574,44.309372874574,1920.88634025422,0.0,1.0
2025-05-14,47.37,47.37,47.23,47.3,1984,44.6108279309535,44.6108279309535,44.4789825454705,44.544905238212,2106.71006028987,0.0,1.0
2025-05-15,47.3101,47.3101,47.09,47.09,1638,44.5544169410218,44.5544169410218,44.3471371599874,44.3471371599874,1739.31001953367,0.0,1.0
2025-05-16,47.5866,47.5866,47.35,47.391,2343,44.8148115773509,44.8148115773509,44.5919928758845,44.630604738776,2487.91414882014,0.0,1.0
2025-05-19,47.5956,47.5956,47.39,47.39,1482,44.823287352132,44.823287352132,44.6296629860226,44.6296629860226,1573.66144624475,0.0,1.0
2025-05-20,47.4479,47.57,47.35,47.5,6605,44.6841904704473,44.7991784816437,44.5919928758845,44.7332557889021,7013.51811905977,0.0,1.0
2025-05-21,46.9259,47.605,46.8754,47.43,1827,44.1925955331461,44.8321398280144,44.1450370190969,44.6673330961606,1939.99963717217,0.0,1.0
2025-05-22,46.9947,47.21,46.9947,47.21,680,44.2573881225835,44.4601474904015,44.2573881225835,44.4601474904015,722.057883567092,0.0,1.0
2025-05-23,46.6402,46.68,46.628,46.628,1385,43.9235367714853,43.9610185310726,43.9120473878932,43.9120473878932,1470.66201285356,0.0,1.0
2025-05-27,47.5788,47.61,47.2714,47.2714,2165,44.807465905874,44.8368485917817,44.5179711094633,44.5179711094633,2298.90487929817,0.0,1.0
2025-05-28,47.4698,47.64,47.4698,47.59,2012,44.7048148557479,44.8651011743852,44.7048148557479,44.8180135367127,2136.44185549557,0.0,1.0
2025-05-29,47.7664,48.0,47.711,48.0,1454,44.9841387224213,45.2041321656274,44.9319656198802,45.2041321656274,1543.92965103905,0.0,1.0
2025-05-30,47.7553,47.7553,47.42,47.59,1381,44.973685266858,44.973685266858,44.6579155686261,44.8180135367127,1466.41461353846,0.0,1.0
2025-06-02,48.09,48.09,47.56,47.56,2875,45.288889913438,45.288889913438,44.7897609541092,44.7897609541092,3052.81825772851,0.0,1.0
2025-06-03,48.3448,48.45,48.06,48.11,10920,45.5288485150172,45.6279209046802,45.2606373308344,45.307724968507,11595.4001302245,0.0,1.0
2025-06-04,47.967,48.045,47.9,48.04,3336,45.6253781722458,45.6995704189453,45.5616489346963,45.6948145056954,3507.21283659058,0.4803,1.0
2025-06-05,47.5816,48.1001,47.5816,47.91,2040,45.2587923789383,45.75198058296,45.2587923789383,45.5711607611962,2144.69849719567,0.0,1.0
2025-06-06,48.0371,48.11,47.95,47.98,2995,45.6920560760104,45.7613972911949,45.609208067196,45.6377435466958,3148.71176426522,0.0,1.0
2025-06-09,48.1536,48.18,48.061,48.07,1603,45.8028688547347,45.8279800766945,45.7147893413452,45.7233499851952,1685.27043676699,0.0,1.0
2025-06-10,48.4326,48.52,48.29,48.29,765,46.0682488140829,46.1513821776923,45.9326101681938,45.9326101681938,804.261936448378,0.0,1.0
2025-06-11,48.3093,48.514,48.3093,48.49,902,45.9509679933387,46.1456750817924,45.9509679933387,46.1228466981925,948.293159054165,0.0,1.0
2025-06-12,48.4556,48.4556,48.2307,48.2307,519,46.0901260150327,46.0901260150327,45.8762050370492,45.8762050370492,545.636529433606,0.0,1.0
2025-06-13,48.0147,48.0147,47.958,48.0,666,45.6707495846505,45.6707495846505,45.6168175283959,45.6567671996956,700.180979966824,0.0,1.0
2025-06-16,48.5179,48.65,48.5,48.59,6068,46.1493846941273,46.2750359221915,46.1323585246925,46.2179649631919,6379.4267063644,0.0,1.0
2025-06-17,48.251,48.4202,48.251,48.42,941,45.895514044844,46.056454149223,45.895514044844,46.056263912693,989.294747971143,0.0,1.0
2025-06-18,48.3064,48.35,48.3064,48.35,1026,45.9482095636537,45.9896811271934,45.9482095636537,45.9896811271934,1078.6571853543,0.0,1.0
2025-06-20,48.1481,48.439,48.0,48.41,1780,45.7976373501597,46.0743363830428,45.6567671996956,46.046752086193,1871.3545710825,0.0,1.0
2025-06-23,48.5781,48.5781,48.16,48.16,4144,46.206645889657,46.206645889657,45.8089564236946,45.8089564236946,4356.6816531269,0.0,1.0
2025-06-24,49.0632,49.1015,48.951,48.951,1867,46.6680645931689,46.7044948886637,46.5613418998396,46.5613418998396,1962.81965405114,0.0,1.0
2025-06-25,49.1558,49.175,49.12,49.13,1590,46.7561441065583,46.7744068134382,46.7220917676885,46.7316035941885,1671.60324046133,0.0,1.0
2025-06-26,49.4406,49.4406,49.3,49.3,2467,47.0270409252765,47.0270409252765,46.8933046446874,46.8933046446874,2593.61332969693,0.0,1.0
2025-06-27,49.6136,49.6136,49.6136,49.6136,526,47.1915955237254,47.1915955237254,47.1915955237254,47.1915955237254,552.995788982806,0.0,1.0
2025-06-30,49.8316,49.85,49.68,49.81,2265,47.398953341424,47.4164551021839,47.254754051685,47.3784077961842,2381.24612556285,0.0,1.0
2025-07-01,49.7134,49.82,49.65,49.77,10105,47.2865235521948,47.3879196226841,47.2262185721852,47.3403604901844,10623.6168206678,0.0,1.0
2025-07-02,49.4706,49.4706,49.16,49.16,3233,47.5292653644732,47.5292653644732,47.230853988379,47.230853988379,3365.05200687469,0.498,1.0
2025-07-03,49.7771,49.81,49.56,49.57,7810,47.8237376335423,47.8553465655239,47.6151571127759,47.6247646908858,8128.99974441426,0.0,1.0
2025-07-07,49.4774,49.67,49.43,49.67,4324,47.5357985175879,47.720840471985,47.4902585973469,47.720840471985,4500.61394300221,0.0,1.0
2025-07-08,49.4993,49.6,49.4993,49.6,1674,47.5568391136486,47.6535874252156,47.5568391136486,47.6535874252156,1742.37459310493,0.0,1.0
2025-07-09,49.7146,49.7146,49.56,49.68,1103,47.7636902703553,47.7636902703553,47.6151571127759,47.7304480500949,1148.05207657989,0.0,1.0
2025-07-10,49.8096,49.85,49.779,49.779,1991,47.8549622623995,47.8937768779636,47.8255630733832,47.8255630733832,2072.32247005491,0.0,1.0
2025-07-11,49.7429,49.8,49.7429,49.75,1082,47.7908797164063,47.845738987414,47.7908797164063,47.7977010968644,1126.19433078825,0.0,1.0
2025-07-14,49.7383,49.87,49.6445,49.87,2781,47.7864602304758,47.9129920341835,47.6963411478047,47.9129920341835,2894.5900498356,0.0,1.0
2025-07-15,49.8663,50.0499,49.8663,49.95,2114,47.9094372302828,48.085832364381,47.9094372302828,47.9898526590628,2200.34640969165,0.0,1.0
2025-07-16,49.9869,49.9869,49.78,49.8,999,48.0253046222885,48.0253046222885,47.8265238311942,47.845738987414,1039.80419265939,0.0,1.0
2025-07-17,50.1713,50.22,50.05,50.05,2085,48.2024683626354,48.2492572680307,48.0859284401621,48.0859284401621,2170.16190359843,0.0,1.0
2025-07-18,50.1152,50.165,50.0501,50.14,2270,48.1485698494388,48.1964155884262,48.0860245159432,48.1723966431514,2362.71823557239,0.0,1.0
2025-07-21,50.2956,50.47,50.13,50.13,3326,48.3218905585418,48.4894467207788,48.1627890650415,48.1627890650415,3461.85059538051,0.0,1.0
2025-07-22,50.1482,50.15,50.05,50.05,871,48.1802748572015,48.1820042212613,48.0859284401621,48.0859284401621,906.576027834164,0.0,1.0
2025-07-23,50.4115,50.419,50.19,50.19,1229,48.4332423888358,48.4404480724182,48.220434533701,48.220434533701,1279.19855132972,0.0,1.0
2025-07-24,50.635,50.6572,50.49,50.49,917,48.6479717595925,48.6693005829966,48.5086618769987,48.5086618769987,954.454899568231,0.0,1.0
2025-07-25,50.7776,50.7776,50.7776,50.7776,452,48.78497582344,48.78497582344,48.78497582344,48.78497582344,470.461957039084,0.0,1.0
2025-07-28,50.9438,50.99,50.88,50.88,2915,48.9446537716269,48.9890407824948,48.8833574232856,48.8833574232856,3034.06328488702,0.0,1.0
2025-07-29,50.8078,51.12,50.8078,51.12,1434,48.813990709332,49.1139392979238,48.813990709332,49.1139392979238,1492.57178405763,0.0,1.0
2025-07-30,50.7546,50.89,50.6412,50.86,1255,48.7628783937872,48.8929650013956,48.6539284580207,48.8641422670658,1306.26052230985,0.0,1.0
2025-07-31,50.6764,51.46,50.6764,51.46,4377,48.6877471329676,49.4405969536611,48.6877471329676,49.4405969536611,4555.77873000016,0.0,1.0
2025-08-01,49.9468,50.165,49.77,50.04,3442,47.9867782340677,48.1964155884262,47.8169162530842,48.0763208620521,3582.58861975338,0.0,1.0
2025-08-04,50.486,50.52,50.35,50.35,2078,48.5048188457547,48.5374846113284,48.3741557834597,48.3741557834597,2162.87598833455,0.0,1.0
2025-08-05,50.3271,50.51,50.29,50.29,4500,48.352154429588,48.5278770332185,48.3165103148002,48.3165103148002,4683.8026696369,0.0,1.0
2025-08-06,50.2704,50.34,49.99,49.99,3096,48.7761368515789,48.8436680254878,48.5040716049689,48.5040716049689,3190.84635328109,0.498,1.0
2025-08-07,50.095,50.35,49.9506,50.35,1419,48.6059505311246,48.8533707803598,48.4658427507733,48.8533707803598,1462.47124525383,0.0,1.0
2025-08-08,50.5487,50.62,50.3452,50.3452,2662,49.0461645196658,49.1153451619029,48.8487134580212,48.8487134580212,2743.5507081506,0.0,1.0
2025-08-11,50.4254,50.69,50.4254,50.55,1675,48.9265295520944,49.1832644460067,48.9265295520944,49.0474258777991,1726.3138377732,0.0,1.0
2025-08-12,50.9058,50.9058,50.75,50.75,861,49.3926498961437,49.3926498961437,49.2414809752385,49.2414809752385,887.376844371777,0.0,1.0
2025-08-13,50.9811,50.9811,50.9,50.98,925,49.4657116403297,49.4657116403297,49.387022298318,49.4646443372937,953.337492501618,0.0,1.0
2025-08-14,51.1822,51.1822,50.96,50.96,2869,49.660834040805,49.660834040805,49.4452388275498,49.4452388275498,2956.89217944556,0.0,1.0
2025-08-15,51.2486,51.28,51.2,51.231,2364,49.7252603331548,49.7557269834528,49.6781049444771,49.7081834845802,2436.42144029603,0.0,1.0
2025-08-18,51.2356,51.26,51.16,51.22,1996,49.7126467518213,49.7363214737089,49.6392939249892,49.697510454221,2057.14771354944,0.0,1.0
2025-08-19,50.7377,51.23,50.68,51.12,5810,49.229546586746,49.707213209093,49.1735616911347,49.6004829055013,5987.99008803719,0.0,1.0
2025-08-20,50.5569,50.5569,50.19,50.19,851,49.0541207786608,49.0541207786608,48.6981267024083,48.6981267024083,877.070493101489,0.0,1.0
2025-08-21,50.3624,50.3624,50.33,50.343,1215,48.865402196401,48.865402196401,48.8339652706158,48.8465788519494,1252.22167933996,0.0,1.0
2025-08-22,51.0251,51.1389,50.63,50.63,5281,49.5084037617663,49.6188211122093,49.1250479167749,49.1250479167749,5442.78410583897,0.0,1.0
2025-08-25,51.006,51.47,50.98,51.47,2950,49.4898714999609,49.9400793260202,49.4646443372937,49.9400793260202,3040.37362473489,0.0,1.0
2025-08-26,51.1413,51.1413,51.03,51.03,1114,49.6211497733786,49.6211497733786,49.5131581116536,49.5131581116536,1148.12753151006,0.0,1.0
2025-08-27,51.3017,51.35,51.2021,51.2798,3945,49.776781961525,49.8236462675566,49.6801425230002,49.7555329283554,4065.85557612852,0.0,1.0
2025-08-28,51.5259,51.5887,51.25,51.439,2277,49.9943177257545,50.0552510263505,49.7266187188369,49.9100007859171,2346.75618424452,0.0,1.0
2025-08-29,51.1101,51.36,51.08,51.36,2668,49.5908771781781,49.8333490224285,49.5616718860134,49.8333490224285,2749.73451891277,0.0,1.0
2025-09-02,50.9251,50.95,50.54,50.71,14496,49.4113762130466,49.4355360726778,49.0377231229272,49.2026699557506,14940.0868014092,0.0,1.0
2025-09-03,50.6116,50.64,50.5,50.59,6963,49.6031026493167,49.6309367449636,49.4937264143101,49.5819330554445,7104.56709314038,0.5111,1.0
2025-09-04,51.0291,51.0291,50.7006,50.7899,7860,50.0122834568014,50.0122834568014,49.6903292166608,49.7778498061419,8019.80430160611,0.0,1.0
2025-09-05,50.8911,51.3,50.885,51.3,1459,49.8770332737286,50.277785446616,49.8710548236073,50.277785446616,1488.66341934393,0.0,1.0
2025-09-08,51.1183,51.255,50.93,50.93,2499,50.0997060389035,50.2336821260488,49.9151581441745,49.9151581441745,2549.80800886942,0.0,1.0
2025-09-09,51.3787,51.3787,51.25,51.25,889,50.3549172539191,50.3549172539191,50.2287817570968,50.2287817570968,907.074557777078,0.0,1.0
2025-09-10,51.5588,51.74,51.5588,51.665,2639,50.5314285435669,50.7090179143842,50.5314285435669,50.6355123801055,2692.65439592093,0.0,1.0
2025-09-11,51.7741,51.82,51.69,51.74,2481,50.7424384306362,50.7874238176148,50.6600142248651,50.7090179143842,2531.44204481995,0.0,1.0
2025-09-12,51.9149,52.01,51.88,51.94,3579,50.8804328203221,50.9736378377875,50.8462282450377,50.9050326724607,3651.7658518382,0.0,1.0
2025-09-15,52.1428,52.23,51.92,52.03,20061,51.1037916371502,51.1892540716716,50.885431196653,50.9932393135951,20468.8669331451,0.0,1.0
2025-09-16,52.2632,52.35,52.21,52.35,4513,51.2217925215123,51.3068629265175,51.1696525958639,51.3068629265175,4604.75531973898,0.0,1.0
2025-09-17,52.1552,52.1839,51.86,52.145,18002,51.115944552151,51.1440726699349,50.8266267692301,51.1059477994891,18368.0047121518,0.0,1.0
2025-09-18,52.2657,52.43,52.21,52.21,2675,51.2242427059882,51.385268829748,51.1696525958639,51.1696525958639,2729.38632401989,0.0,1.0
2025-09-19,52.5249,52.92,52.3098,52.92,3891,51.4782778324553,51.8655049870354,51.2674639601441,51.8655049870354,3970.10922869585,0.0,1.0
2025-09-22,52.8374,52.8374,52.55,52.55,1541,51.7845508919498,51.7845508919498,51.5028776845939,51.5028776845939,1572.33058890268,0.0,1.0
2025-09-23,52.4131,52.695,52.39,52.695,1736,51.3687055826906,51.6449883841994,51.3460658781328,51.6449883841994,1771.2951994387,0.0,1.0
2025-09-24,52.2668,52.41,52.1755,52.41,2230,51.2253207871576,51.3656673539404,51.1358400500957,51.3656673539404,2275.33887946331,0.0,1.0
2025-09-25,52.0422,52.0799,51.835,51.97,1243,51.0051962138378,51.0421449957352,50.8021249244705,50.9344348861722,1268.27185075018,0.0,1.0
2025-09-26,52.2035,52.28,51.9385,52.01,7192,51.1632821162264,51.2382577611907,50.9035625617751,50.9736378377875,7338.22296910321,0.0,1.0
2025-09-29,52.2119,52.42,52.2011,52.41,9809,51.1715147360657,51.3754680918442,51.1609299391295,51.3656673539404,10008.4300756303,0.0,1.0
2025-09-30,52.4556,52.4556,52.209,52.24,2635,51.4103587187818,51.4103587187818,51.1686725220735,51.1990548095754,2688.57307057661,0.0,1.0
2025-10-01,52.6903,52.71,52.38,52.4,1652,51.6403820373846,51.6596894910551,51.3362651402289,51.3558666160366,1685.5873672078,0.0,1.0
2025-10-02,52.6982,52.78,52.570797,52.73,3170,51.6481246203286,51.7282946563819,51.5232602792125,51.6792909668628,3234.45033538058,0.0,1.0
2025-10-03,52.6569,52.89,52.6569,52.8479,4494,51.6076475727858,51.8361027733239,51.6076475727858,51.7948416667489,4585.36902435342,0.0,1.0
2025-10-06,52.8969,52.92,52.59,52.59,8666,51.8428652824776,51.8655049870354,51.5420806362092,51.5420806362092,8842.19135848837,0.0,1.0
2025-10-07,52.7468,52.98,52.675,52.98,5456,51.6957562065412,51.9243094144584,51.6253869083917,51.9243094144584,5566.9277696645,0.0,1.0
2025-10-08,52.5645,52.5645,52.42,52.43,7882,52.0353517749087,52.0353517749087,51.8923064052871,51.9022057388249,7962.15216901408,0.5288,1.0
2025-10-09,52.5318,52.62,52.4,52.57,3251,52.00298095424,52.0902930760436,51.8725077382114,52.0407964083545,3284.05946478873,0.0,1.0
2025-10-10,51.1961,52.75,51.1961,52.63,9950,50.6807269735925,52.2189844120354,50.6807269735925,52.1001924095814,10051.1816901408,0.0,1.0
2025-10-13,52.0643,52.1,51.86,51.86,4823,51.5401871113466,51.5755277320766,51.3379437271688,51.3379437271688,4872.04515492958,0.0,1.0
2025-10-14,51.8003,52.1399,51.37,51.58,8729,51.278844705948,51.6150260728926,50.8528763838153,51.0607623881096,8817.76532394365,0.0,1.0
2025-10-15,52.0105,52.43,51.9014,51.94,5951,51.4869286969131,51.9022057388249,51.3789269680154,51.4171383954714,6011.5158028169,0.0,1.0
2025-10-16,51.9111,52.39,51.715,52.35,4778,51.3885293215471,51.8626084046736,51.1944033908703,51.8230110705223,4826.58754929577,0.0,1.0
2025-10-17,52.2278,52.2583,51.83,51.92,2286,51.7020412146901,51.7322341819804,51.3082457265553,51.3973397283958,2309.24636619718,0.0,1.0
2025-10-20,52.8137,52.86,52.445,52.5,7883,52.2820431666713,52.3278770809515,51.9170547391317,51.9715010735897,7963.16233802817,0.0,1.0
2025-10-21,52.79,52.89,52.71,52.81,10295,52.2585817461867,52.3575750815649,52.1793870778841,52.2783804132623,10399.69,0.0,1.0
2025-10-22,52.5113,52.8,52.2881,52.7,10442,51.9826873204874,52.2684810797245,51.7617341959232,52.1694877443462,10548.1848450704,0.0,1.0
2025-10-23,52.776,52.8799,52.58,52.58,3145,52.2447226792337,52.3475767546917,52.0506957418923,52.0506957418923,3176.98154929578,0.0,1.0
2025-10-24,53.2454,53.32,53.14,53.16,7071,52.7093973954993,52.7832464236915,52.6050584200106,52.6248570870862,7142.90509859155,0.0,1.0
2025-10-27,53.9631,53.9631,53.6884,53.87,4200,53.4198725635091,53.4198725635091,53.147937871225,53.3277097682719,4242.70985915493,0.0,1.0
2025-10-28,54.3248,54.459,54.0701,54.0701,4373,53.7779314575723,53.9107805136499,53.5257954323639,53.5257954323639,4417.46909859155,0.0,1.0
2025-10-29,54.4508,54.639,54.3,54.5905,5949,53.9026630601489,54.0889685173308,53.7533811103985,54.0409567496723,6009.49546478873,0.0,1.0
2025-10-30,53.98,54.38,53.945,54.38,5144,53.436602437188,53.8325757787011,53.4019547698056,53.8325757787011,5196.30940845071,0.0,1.0
2025-10-31,54.1161,54.53,54.1161,54.53,10324,53.5713323666379,53.9810657817685,53.5713323666379,53.9810657817685,10428.9849014084,0.0,1.0
2025-11-03,54.23,54.44,54.174,54.44,7476,53.6840857756337,53.8919717799281,53.6286495078219,53.8919717799281,7552.02354929577,0.0,1.0
2025-11-04,53.5607,53.979,53.5607,53.78,8828,53.021523381947,53.4356125038342,53.021523381947,53.2386157664315,8917.77205633802,0.0,1.0
2025-11-05,53.25,53.43,52.91,52.91,12485,53.25,53.43,52.91,52.91,12485,0.5415,1.0
2025-11-06,52.5725,53.19,52.52,53.19,9556,52.5725,53.19,52.52,53.19,9556,0.0,1.0
2025-11-07,52.51,52.51,51.84,52.48,8168,52.51,52.51,51.84,52.48,8168,0.0,1.0
2025-11-10,53.3353,53.3353,52.97,53.05,7786,53.3353,53.3353,52.97,53.05,7786,0.0,1.0
2025-11-11,53.45,53.49,53.15,53.49,5934,53.45,53.49,53.15,53.49,5934,0.0,1.0
2025-11-12,53.3591,53.67,53.1501,53.67,9659,53.3591,53.67,53.1501,53.67,9659,0.0,1.0
2025-11-13,52.5159,53.24,52.46,53.24,15459,52.5159,53.24,52.46,53.24,15459,0.0,1.0
2025-11-14,52.5695,52.84,51.8263,52.0,10458,52.5695,52.84,51.8263,52.0,10458,0.0,1.0
2025-11-17,52.2724,52.84,52.24,52.5,10748,52.2724,52.84,52.24,52.5,10748,0.0,1.0
2025-11-18,51.8162,52.1,51.51,52.1,9637,51.8162,52.1,51.51,52.1,9637,0.0,1.0
2025-11-19,52.0338,52.36,51.72,51.72,7034,52.0338,52.36,51.72,51.72,7034,0.0,1.0
2025-11-20,51.5144,53.09,51.5,52.98,17049,51.5144,53.09,51.5,52.98,17049,0.0,1.0
2025-11-21,51.751,52.149,51.41,51.56,12811,51.751,52.149,51.41,51.56,12811,0.0,1.0
2025-11-24,52.71,52.7599,52.29,52.59,8843,52.71,52.7599,52.29,52.59,8843,0.0,1.0
2025-11-25,53.0582,53.0582,52.39,52.74,37013,53.0582,53.0582,52.39,52.74,37013,0.0,1.0
2025-11-26,53.3503,53.74,53.17,53.3,27857,53.3503,53.74,53.17,53.3,27857,0.0,1.0