date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-14,49.3231,49.54,49.3231,49.54,688108,48.4389125938991,48.6519243498839,48.4389125938991,48.6519243498839,700668.488975839,0.0,1.0
2024-11-15,49.3832,49.41,49.3,49.41,159194,48.4979352150825,48.524254786592,48.4162266945757,48.524254786592,162099.873034494,0.0,1.0
2024-11-18,49.67,49.7627,49.51,49.51,145516,48.7795939131759,48.8706321325388,48.6224621429704,48.6224621429704,148172.199482942,0.0,1.0
2024-11-19,50.03,50.08,49.89,49.89,22372,49.1331403961384,49.1822440743276,48.9956500972085,48.9956500972085,22780.370865282,0.0,1.0
2024-11-20,49.7725,49.78,49.54,49.75,26166,48.8802564534639,48.8876220051922,48.6519243498839,48.8581597982787,26643.6252485682,0.0,1.0
2024-11-21,49.8194,49.89,49.6058,49.68,16450,48.9263157036053,48.9956500972085,48.716544790381,48.7894146488138,16750.2726950603,0.0,1.0
2024-11-22,50.2324,50.2324,50.02,50.11,36706,49.3319120854483,49.3319120854483,49.1233196605005,49.2117062812411,37376.0188173181,0.0,1.0
2024-11-25,50.475,50.5395,50.32,50.4522,23479,49.5701631320225,49.6335068768865,49.4179417296359,49.5477718547682,23907.5776660985,0.0,1.0
2024-11-26,50.396,50.4,50.295,50.35,41218,49.4925793204835,49.4965076147386,49.3933898905413,49.4474039365494,41970.3793279632,0.0,1.0
2024-11-27,50.0459,50.28,49.99,50.2567,30404,49.1487553658025,49.3786587870845,49.093857453587,49.3557764730483,30958.9842565722,0.0,1.0
2024-11-29,50.177,50.18,49.94,49.94,13768,49.2775052100147,49.280451430706,49.0447537753977,49.0447537753977,14019.3163808869,0.0,1.0
2024-12-02,50.24,50.27,50.0172,50.0276,39980,49.3393758445331,49.3688380514466,49.1205698545219,49.1307834195853,40709.7812977818,0.0,1.0
2024-12-03,50.3599,50.36,50.13,50.13,21397,49.4571264648309,49.4572246721872,49.2313477525168,49.2313477525168,21787.5735474897,0.0,1.0
2024-12-04,50.6558,50.7,50.525,50.54,19981,49.7477220323547,49.791129683874,49.6192668102117,49.6339979136684,20345.7263659574,0.0,1.0
2024-12-05,50.86,50.8732,50.85,50.87,17170,49.9482614540795,49.9612248251214,49.9384407184416,49.9580821897173,17483.4153297377,0.0,1.0
2024-12-06,50.71,50.79,50.5685,50.79,45729,49.8009504195118,49.8795163046146,49.6619870102363,49.8795163046146,46563.7215849491,0.0,1.0
2024-12-09,50.6044,50.7894,50.6,50.75,18369,49.6972434511762,49.8789270604763,49.6929223274955,49.8402333620632,18704.3014672074,0.0,1.0
2024-12-10,50.44,50.53,50.44,50.53,31091,49.53579055729,49.6241771780306,49.53579055729,49.6241771780306,31658.5245204936,0.0,1.0
2024-12-11,50.88,51.07,50.8001,50.88,28513,49.9679029253552,50.1544969024742,49.8894352476088,49.9679029253552,29033.4665868847,0.0,1.0
2024-12-12,50.47,50.66,50.47,50.61,34949,49.5652527642035,49.7518467413226,49.5652527642035,49.7027430631334,35586.9471379734,0.0,1.0
2024-12-13,50.6497,50.6786,50.61,50.6786,17954,49.7417313836156,49.770113309609,49.7027430631334,49.770113309609,18281.7261986087,0.0,1.0
2024-12-16,50.56,50.74,50.56,50.62,48335,49.6536393849441,49.8304126264253,49.6536393849441,49.7125637987712,49217.2906210176,0.0,1.0
2024-12-17,50.1445,50.2,49.9896,49.9896,43266,49.3380932564588,49.3927007243911,49.1856843054188,49.1856843054188,43973.161381059,0.094194,1.0
2024-12-18,48.85,50.22,48.85,50.22,40796,48.0644109638746,49.4123790912136,48.0644109638746,49.4123790912136,41462.790452126,0.0,1.0
2024-12-19,49.2,49.475,49.2,49.47,33741,48.4087823832678,48.6793599270767,48.4087823832678,48.6744403353711,34292.4799648295,0.0,1.0
2024-12-20,49.26,49.42,48.87,48.88,33823,48.4678174837352,48.6252444183149,48.0840893306971,48.0939285141084,34375.820214292,0.0,1.0
2024-12-23,49.4291,49.43,49.23,49.29,88468,48.6341980752192,48.6350836017262,48.4382999335015,48.4973350339689,89913.9657250387,0.0,1.0
2024-12-24,49.4859,49.4859,49.2854,49.2854,38030,48.690084636995,48.690084636995,48.4928090095998,48.4928090095998,38651.5815495232,0.0,1.0
2024-12-26,49.2644,49.28,49.12,49.16,55344,48.4721467244362,48.4874958505577,48.3300689159779,48.3694256496229,56248.5703201896,0.0,1.0
2024-12-27,49.05,49.06,48.88,48.97,61816,48.2611946320993,48.2710338155106,48.0939285141084,48.1824811648095,62826.3519606976,0.0,1.0
2024-12-30,48.76,48.88,48.56,48.66,35514,47.9758583131736,48.0939285141084,47.7790746449489,47.8774664790612,36094.4587733307,0.0,1.0
2024-12-31,48.64,48.85,48.5956,48.785,27330,47.8577881122388,48.0644109638746,47.8141021378929,48.0004562717016,27776.6953391656,0.0,1.0
2025-01-02,48.87,49.13,48.775,49.06,57688,48.0840893306971,48.3399080993892,47.9906170882904,48.2710338155106,58630.881841412,0.0,1.0
2025-01-03,49.25,49.2999,49.1599,49.16,46712,48.457978300324,48.507075825546,48.3693272577888,48.3694256496229,47475.4845474975,0.0,1.0
2025-01-06,49.5,49.81,49.5,49.68,49859,48.7039578856048,49.008972571353,48.7039578856048,48.881063187007,50673.9207067494,0.0,1.0
2025-01-07,49.2505,51.73,49.2,50.24,135516,48.4584702594945,50.8980957863098,48.4087823832678,49.4320574580361,137730.942026432,0.0,1.0
2025-01-08,49.08,49.11,48.906,48.95,21603,48.290712182333,48.3202297325667,48.1195103909776,48.162802797987,21956.0903553603,0.0,1.0
2025-01-10,48.22,49.0,48.1004,49.0,118547,47.444542408967,48.2119987150432,47.3268657753686,48.2119987150432,120484.592110211,0.0,1.0
2025-01-13,47.73,47.73,47.41,47.7,65323,46.9624224218165,46.9624224218165,46.6475685526571,46.9329048715828,66390.6721419802,0.0,1.0
2025-01-14,48.0236,48.36,47.8267,48.36,21479,47.2513008467703,47.5822909767242,47.0575673254031,47.5822909767242,21830.0636366608,0.0,1.0
2025-01-15,48.535,48.6341,48.45,48.5,31393,47.7544766864208,47.8519829940261,47.6708436274253,47.7200395444815,31906.1030655846,0.0,1.0
2025-01-16,48.59,49.26,48.53,49.26,52962,47.8085921951826,48.4678174837352,47.7495570947152,48.4678174837352,53827.6377077531,0.0,1.0
2025-01-17,48.7468,48.91,48.7468,48.91,32488,47.9628705910707,48.123446064342,47.9628705910707,48.123446064342,33019.0002992614,0.0,1.0
2025-01-21,49.17,49.61,48.99,49.61,26989,48.3792648330341,48.8121889031284,48.2021595316319,48.8121889031284,27430.1218627421,0.0,1.0
2025-01-22,49.35,49.51,49.27,49.35,33529,48.5563701344363,48.713797069016,48.4776566671465,48.5563701344363,34077.0149296336,0.0,1.0
2025-01-23,49.53,49.5399,49.285,49.285,26213,48.7334754358385,48.7432162274156,48.4924154422633,48.4924154422633,26641.4385263648,0.0,1.0
2025-01-24,49.44,49.522,49.37,49.47,32131,48.6449227851374,48.7256040891095,48.5760485012588,48.6744403353711,32656.1653107476,0.0,1.0
2025-01-27,48.3,51.3,48.18,51.3,33034,47.5232558762568,50.4750108996268,47.405185675322,50.4750108996268,33573.9243993413,0.0,1.0
2025-01-28,48.43,48.445,47.83,47.83,22488,47.6511652606029,47.6659240357197,47.0608142559289,47.0608142559289,22855.5552428524,0.0,1.0
2025-01-29,48.5471,48.657,48.14,48.14,16880,47.7663820983484,47.8745147240378,47.3658289416771,47.3658289416771,17155.8952552183,0.0,1.0
2025-01-30,48.9802,49.11,48.72,48.93,31905,48.1925171318889,48.3202297325667,47.9365015795286,48.1431244311645,32426.4714524728,0.0,1.0
2025-01-31,48.49,49.1299,48.49,48.94,74254,47.7102003610703,48.3398097075551,47.7102003610703,48.1529636145757,75467.644921859,0.0,1.0
2025-02-03,48.19,48.43,47.72,47.92,36390,47.4150248587333,47.6511652606029,46.9525832384053,47.14936690663,36984.7765602721,0.0,1.0
2025-02-04,48.865,48.93,48.58,48.605,41458,48.0791697389915,48.1431244311645,47.7987530117714,47.8233509702994,42135.6105148602,0.0,1.0
2025-02-05,49.05,49.0999,48.69,48.69,32503,48.2611946320993,48.3102921573214,47.9069840292949,47.9069840292949,33034.245466846,0.0,1.0
2025-02-06,49.08,49.08,48.89,48.92,36471,48.290712182333,48.290712182333,48.1037676975196,48.1332852477533,37067.1004652291,0.0,1.0
2025-02-07,48.6092,49.27,48.5927,49.08,19895,47.8274834273322,48.4776566671465,47.8112487747036,48.290712182333,20220.1739397256,0.0,1.0
2025-02-10,48.9595,49.09,48.88,49.09,18364,48.1721500222277,48.3005513657443,48.0939285141084,48.3005513657443,18664.1505015894,0.0,1.0
2025-02-11,48.8,48.81,48.7,48.7,16979,48.0152150468185,48.0250542302297,47.9168232127062,47.9168232127062,17256.5133612768,0.0,1.0
2025-02-12,48.67,48.7599,48.36,48.36,52879,47.8873056624725,47.9757599213394,47.5822909767242,47.5822909767242,53743.2811137848,0.0,1.0
2025-02-13,49.14,49.14,48.68,48.73,80858,48.3497472828004,48.3497472828004,47.8971448458837,47.9463407629398,82179.5840371115,0.0,1.0
2025-02-14,48.9192,48.959,48.82,48.92,20442,48.1324981130804,48.1716580630571,48.034893413641,48.1332852477533,20776.1143843112,0.0,1.0
2025-02-18,49.16,49.22,49.055,49.14,36565,48.3694256496229,48.4284607500903,48.2661142238049,48.3497472828004,37162.6368487593,0.0,1.0
2025-02-19,49.2,49.21,49.09,49.16,60867,48.4087823832678,48.4186215666791,48.3005513657443,48.3694256496229,61861.8410248444,0.0,1.0
2025-02-20,49.55,49.58,49.35,49.4,85882,48.753153802661,48.7826713528947,48.5563701344363,48.6055660514925,87285.6988334513,0.0,1.0
2025-02-21,49.0,49.465,48.94,49.45,45508,48.2119987150432,48.6695207436655,48.1529636145757,48.6547619685487,46251.8057627058,0.0,1.0
2025-02-24,48.85,49.1067,48.81,49.06,42377,48.0644109638746,48.316982802041,48.0250542302297,48.2710338155106,43069.6311155443,0.0,1.0
2025-02-25,48.6645,51.49,48.51,51.49,51074,47.8818941115963,50.6619553844402,47.7298787278927,50.6619553844402,51908.779281103,0.0,1.0
2025-02-26,48.74,48.95,48.63,48.8,74408,47.9561799463511,48.162802797987,47.8479489288275,48.0152150468185,75624.1619757277,0.0,1.0
2025-02-27,47.615,48.23,47.615,48.23,77590,46.8492718125873,47.4543815923782,46.8492718125873,47.4543815923782,78858.1701926771,0.0,1.0
2025-02-28,47.09,47.13,46.81,46.88,46451,46.3327146834976,46.3720714171425,46.0572175479831,46.1260918318617,47210.2186315252,0.0,1.0
2025-03-03,46.89,47.54,46.72,47.5,20305,46.1359310152729,46.7754779370031,45.968664897282,46.7361212033582,20636.8751870384,0.0,1.0
2025-03-04,47.13,47.48,46.7378,46.94,22247,46.3720714171425,46.7164428365357,45.986178643754,46.1851269323291,22610.616216993,0.0,1.0
2025-03-05,48.2232,48.27,47.8,47.81,26906,47.4476909476586,47.4937383260231,47.0312967056952,47.0411358891064,27345.7652687739,0.0,1.0
2025-03-06,47.75,48.14,47.735,47.91,24688,46.982100788639,47.3658289416771,46.9673420135221,47.1395277232187,25091.5131552624,0.0,1.0
2025-03-07,48.06,48.1041,47.68,47.93,19265,47.2871154743872,47.3305062732308,46.9132265047604,47.1592060900412,19579.8769011719,0.0,1.0
2025-03-10,47.16,47.448,46.82,47.448,20081,46.4015889673762,46.6849574496197,46.0670567313943,46.6849574496197,20409.2140177748,0.0,1.0
2025-03-11,47.23,47.505,47.11,47.31,21201,46.4704632512549,46.7410407950638,46.3523930503201,46.5491767185447,21547.5198640926,0.0,1.0
2025-03-12,47.62,47.71,47.3962,47.3962,30753,46.854191404293,46.9427440549941,46.6339904795496,46.6339904795496,31255.6425819744,0.0,1.0
2025-03-13,47.26,47.42,47.1731,47.21,42788,46.4999808014886,46.6574077360683,46.4144782976449,46.4507848844324,43487.3487073626,0.0,1.0
2025-03-14,47.99,47.99,47.68,47.68,15082,47.2182411905086,47.2182411905086,46.9132265047604,46.9132265047604,15328.507834076,0.0,1.0
2025-03-17,48.48,48.5752,48.2527,48.31,24402,47.700361177659,47.794030203734,47.4767165387217,47.5330950596681,24800.8386266491,0.0,1.0
2025-03-18,48.4,48.45,48.21,48.21,20259,47.6216477103692,47.6708436274253,47.4347032255557,47.4347032255557,20590.1233397789,0.0,1.0
2025-03-19,48.56,48.75,48.352,48.48,20036,47.7790746449489,47.9660191297623,47.5744196299952,47.700361177659,20363.478515021,0.0,1.0
2025-03-20,48.5537,48.61,48.4771,48.59,13373,47.7728759593998,47.8282705620051,47.6975078144698,47.8085921951826,13591.5750739357,0.0,1.0
2025-03-21,48.79,48.8,48.58,48.64,15655,48.0053758634073,48.0152150468185,47.7987530117714,47.8577881122388,15910.8732358082,0.0,1.0
2025-03-24,49.05,49.07,48.925,49.05,11250,48.2611946320993,48.2808729989218,48.1382048394589,48.2611946320993,11433.8756884601,0.0,1.0
2025-03-25,48.8885,48.9494,48.8256,48.8396,10880,48.1871124684411,48.2471387557956,48.1251148744412,48.1389140209595,11038.3638436181,0.086207,1.0
2025-03-26,48.54,48.86,48.4365,48.86,15493,47.8436122854686,48.1590213487432,47.7415971665657,48.1590213487432,15718.5083666522,0.0,1.0
2025-03-27,48.7,48.7038,46.8,47.4,14121,48.0013168171059,48.0050622997323,46.1285755039129,46.7199674975528,14326.5382201959,0.0,1.0
2025-03-28,47.86,48.29,47.78,48.29,17291,47.17336802601,47.5971989547853,47.0945157601914,47.5971989547853,17542.6791562501,0.0,1.0
2025-03-31,47.6743,47.676,47.28,47.3045,4560,46.9903322039785,46.9920078146271,46.6016890988248,46.6258376052318,4626.37308151641,0.0,1.0
2025-04-01,47.9123,47.96,47.56,47.58,9428,47.224917694789,47.2719333582834,46.8776720291901,46.8973850956448,9565.22925713525,0.0,1.0
2025-04-02,48.13,48.27,47.86,47.86,18629,47.439494423148,47.5774858883307,47.17336802601,47.17336802601,18900.154415695,0.0,1.0
2025-04-03,47.07,47.38,47.07,47.31,13595,46.3947019010508,46.7002544310981,46.3947019010508,46.6312586985068,13792.882027021,0.0,1.0
2025-04-04,44.8188,45.39,44.62,45.37,25055,44.1757991409139,44.7388043188591,43.9798512603545,44.7190912524044,25419.688060832,0.0,1.0
2025-04-07,43.9114,44.82,43.26,43.27,149614,43.2814173158658,44.1769819249012,42.6393627414374,42.6492192746648,151791.706626754,0.0,1.0
2025-04-08,43.0575,44.62,43.0075,44.51,110660,42.4397679435839,43.9798512603545,42.3904852774473,43.8714293948539,112270.7116668,0.0,1.0
2025-04-09,45.867,46.12,42.6765,42.89,46990,45.2089609538028,45.4583312444543,42.0642340276226,42.2746710120261,47673.9629606264,0.0,1.0
2025-04-10,45.0984,45.412,44.44,45.3,61589,44.4513878099501,44.7604886919592,43.8024336622626,44.6500955198131,62485.4587099812,0.0,1.0
2025-04-11,46.1997,46.28,45.6584,45.82,18716,45.5368878142761,45.6160357760916,45.0033536706807,45.1626352476344,18988.420744224,0.0,1.0
2025-04-14,46.5866,46.72,46.41,46.49,23204,45.9182370848416,46.0497232380942,45.7441707080469,45.8230229738656,23541.7458297164,0.0,1.0
2025-04-15,46.81,47.04,46.77,46.93,30949,46.1384320371402,46.3651323013688,46.0990059042309,46.2567104358682,31399.478179792,0.0,1.0
2025-04-16,46.5753,46.89,46.3999,46.765,31190,45.9070992022947,46.2172843029589,45.7342156094873,46.0940776376172,31643.9860553722,0.0,1.0
2025-04-17,47.01,47.23,46.99,47.0184,12221,46.3355627016868,46.5524064326881,46.3158496352322,46.3438421895978,12398.8827695641,0.0,1.0
2025-04-21,46.9959,47.2376,46.73,47.2376,6843,46.3216649898363,46.5598973979409,46.0595797713216,46.5598973979409,6942.60328877562,0.0,1.0
2025-04-22,47.4649,47.515,47.4,47.4,2351,46.7839363981982,46.8333176296671,46.7199674975528,46.7199674975528,2385.21998128182,0.0,1.0
2025-04-23,47.8287,48.05,47.7644,48.05,14211,47.1425170770085,47.3606421573294,47.0791395683568,47.3606421573294,14417.8482152258,0.0,1.0
2025-04-24,48.5376,48.57,48.07,48.07,7253,47.841246717494,47.8731818851506,47.380355223784,47.380355223784,7358.57104391197,0.0,1.0
2025-04-25,48.2373,48.2373,47.93,48.035,21237,47.5452550246773,47.5452550246773,47.2423637586014,47.3458573574883,21546.1151605623,0.0,1.0
2025-04-28,48.4445,48.4445,48.1901,48.4058,5141,47.7494823931476,47.7494823931476,47.4987321878443,47.7113376095578,5215.82982720962,0.0,1.0
2025-04-29,48.7476,48.88,48.71,48.71,3670,48.048233915268,48.1787344151979,48.0111733503333,48.0111733503333,3723.41868622045,0.0,1.0
2025-04-30,48.7961,48.88,48.45,48.55,7586,48.0960381014206,48.1787344151979,47.7549034864226,47.8534688186959,7696.4180255227,0.0,1.0
2025-05-01,48.7396,48.95,48.7044,48.95,25876,48.0403486886862,48.2477301477892,48.0056536917259,48.2477301477892,26252.638126605,0.0,1.0
2025-05-02,50.0961,50.13,50.015,50.09,12109,49.3773874209737,49.4108010686144,49.2974509365001,49.371374935705,12285.2525535268,0.0,1.0
2025-05-05,50.6363,51.13,50.635,51.13,56761,49.9098373459142,50.3964543913476,49.9085559965946,50.3964543913476,57587.1847543757,0.0,1.0
2025-05-06,50.1034,50.18,49.9,49.9,9179,49.3845826902297,49.460083734751,49.1841008043857,49.1841008043857,9312.60493755244,0.0,1.0
2025-05-07,49.7764,49.92,49.5467,49.8,13828,49.0622740536959,49.2038138708404,48.8358694854641,49.0855354721124,14029.2734585985,0.0,1.0
2025-05-08,49.2795,49.6991,49.2757,49.58,11501,48.5725029176298,48.9860830518486,48.5687574350034,48.8686917411111,11668.4028093246,0.0,1.0
2025-05-09,49.9176,49.97,49.87,49.87,4217,49.2014483028658,49.2530965369771,49.1545312047037,49.1545312047037,4278.38054490235,0.0,1.0
2025-05-12,50.7857,50.85,50.67,50.85,4966,50.0570939523305,50.1204714609823,49.9430538628903,50.1204714609823,5038.28261465143,0.0,1.0
2025-05-13,51.0486,51.1201,50.73,50.73,6866,50.3162222108771,50.3866964234525,50.0021930622543,50.0021930622543,6965.93806528326,0.0,1.0
2025-05-14,51.279,51.4,51.2157,51.3528,5167,50.5433167364348,50.6625807884855,50.4809248811058,50.6160579516525,5242.20827021827,0.0,1.0
2025-05-15,51.6182,51.62,51.5328,51.5328,3921,50.8776503435059,50.8794245194868,50.7934755497445,50.7934755497445,3978.07211680392,0.0,1.0
2025-05-16,51.6745,51.69,51.4755,51.4755,5532,50.9331426255758,50.9484202520781,50.7369976143519,50.7369976143519,5612.52102783965,0.0,1.0
2025-05-19,51.7539,51.769,51.58,51.58,8444,51.0114034994008,51.026286864574,50.8399983865775,50.8399983865775,8566.90664480802,0.0,1.0
2025-05-20,51.411,51.5,51.33,51.39,4442,50.6734229750356,50.7611461207588,50.5935850558942,50.6527242552582,4506.65553247717,0.0,1.0
2025-05-21,51.4438,51.87,51.4438,51.87,1650,50.7057524040212,51.1258378501701,50.7057524040212,51.1258378501701,1674.0165755487,0.0,1.0
2025-05-22,51.2893,51.55,51.19,51.19,14923,50.5534689656589,50.8104287868955,50.4555935907115,50.4555935907115,15140.2117314626,0.0,1.0
2025-05-23,51.6721,51.77,51.33,51.33,37666,50.9307770576012,51.0272725178968,50.5935850558942,50.5935850558942,38214.2474755257,0.0,1.0
2025-05-27,51.8459,51.87,51.787,51.79,5925,51.1020836050922,51.1258378501701,51.0440286243832,51.0469855843514,6011.24133947035,0.0,1.0
2025-05-28,51.7962,51.91,51.76,51.85,14915,51.0530966349524,51.1652639830794,51.0174159846694,51.1061247837154,15132.0952874599,0.0,1.0
2025-05-29,51.9352,51.98,51.86,51.94,9531,51.1901024468123,51.2342597156708,51.1159813169428,51.1948335827614,9669.72847366951,0.0,1.0
2025-05-30,51.52,51.59,51.27,51.52,6845,50.7808591872135,50.8498549198048,50.5344458565302,50.7808591872135,6944.63239977628,0.0,1.0
2025-06-02,51.9206,51.93,51.63,51.69,13800,51.1757119083004,51.1849770495341,50.8892810527141,50.9484202520781,14000.8659045891,0.0,1.0
2025-06-03,51.882,51.94,51.62,51.67,8633,51.1376656900429,51.1948335827614,50.8794245194868,50.9287071856235,8758.65763437088,0.0,1.0
2025-06-04,52.35,52.4531,52.312,52.325,12303,51.598951445082,51.7005723026558,51.5614966188182,51.5743101120137,12482.0763205913,0.0,1.0
2025-06-05,52.6088,52.9299,52.6,52.77,17624,51.8540385250054,52.170531806935,51.8453647757653,52.01292584063,17880.5261378608,0.0,1.0
2025-06-06,52.8713,52.93,52.72,52.83,163775,52.1127725222228,52.1706303722673,51.9636431744933,52.072065039994,166158.827066963,0.0,1.0
2025-06-09,53.2332,53.31,53.04,53.05,14106,52.46948045972,52.5451786349059,52.2790522377679,52.2889087709953,14311.3198876909,0.0,1.0
2025-06-10,53.5719,53.61,53.45,53.49,10018,52.8033212401297,52.8408746317258,52.6831701000885,52.7225962329979,10163.8170023315,0.0,1.0
2025-06-11,53.6807,53.9099,53.6,53.72,38925,52.9105603216431,53.1364720632135,52.8310180984985,52.9492964972265,39491.5728504444,0.0,1.0
2025-06-12,53.7864,53.83,53.63,53.65,36691,53.014743877856,53.0577183627271,52.8605876981805,52.8803007646352,37225.0558627015,0.0,1.0
2025-06-13,52.9664,53.17,52.82,52.82,8097,52.2065081532148,52.4071871697232,52.0622085067666,52.0622085067666,8214.85588619263,0.0,1.0
2025-06-16,53.5172,53.8543,53.5172,53.6,7268,52.7494060033762,53.0816697384696,52.7494060033762,52.8310180984985,7373.78937641695,0.0,1.0
2025-06-17,52.85,53.23,52.755,53.18,21895,52.0917781064486,52.4663263690872,51.998141040789,52.4170437029506,22213.6926797811,0.0,1.0
2025-06-18,53.01,53.13,52.88,53.0,23791,52.2494826380859,52.3677610368139,52.1213477061306,52.2396261048586,24137.2899084116,0.0,1.0
2025-06-20,52.517,53.01,52.517,53.01,7437,51.7635555499785,52.2494826380859,51.7635555499785,52.2494826380859,7545.24925597315,0.0,1.0
2025-06-23,52.96,52.98,52.34,52.45,8512,52.2001999719493,52.2199130384039,51.5890949118547,51.6975167773554,8635.89641883063,0.0,1.0
2025-06-24,53.72,53.8,53.35,53.35,4501,53.2999081689225,53.3792825667914,52.9328015787792,52.9328015787792,4536.47535815047,0.355715,1.0
2025-06-25,53.8616,53.8992,53.76,53.79,9217,53.4404008531504,53.4777068201487,53.3395953678569,53.3693607670578,9289.64527351097,0.0,1.0
2025-06-26,54.3827,54.48,54.2,54.21,12208,53.9574258372685,54.0539649486765,53.7761545561355,53.7860763558691,12304.219322884,0.0,1.0
2025-06-27,54.3412,54.46,54.185,54.33,3837,53.916250368374,54.0341213492093,53.7612718565351,53.9051379526724,3867.24193495298,0.0,1.0
2025-06-30,54.5688,54.5688,54.39,54.39,5108,54.1420705303109,54.1420705303109,53.964668751074,53.964668751074,5148.25952664576,0.0,1.0
2025-07-01,54.6241,54.73,54.53,54.73,9213,54.1969380828377,54.3020099420166,54.1035739473445,54.3020099420166,9285.6137468652,0.0,1.0
2025-07-02,55.02,55.02,54.341,54.62,14925,54.5897421342911,54.5897421342911,53.9160519323794,54.1928701449469,15042.6337970219,0.0,1.0
2025-07-03,55.4026,55.47,55.3267,55.43,24464,54.9693501920988,55.0362231223033,54.8940437321207,54.9965359233689,24656.8169655172,0.0,1.0
2025-07-07,54.403,54.73,54.37,54.73,10937,53.9775670907277,54.3020099420166,53.9448251516068,54.3020099420166,11023.2017311912,0.0,1.0
2025-07-08,54.7048,54.75,54.575,54.575,8862,54.2770070066879,54.3218535414838,54.1482220461457,54.1482220461457,8931.84728369906,0.0,1.0
2025-07-09,54.7964,54.81,54.62,54.7821,5136,54.3678906922477,54.3813843398854,54.1928701449469,54.3537025186286,5176.48021316614,0.0,1.0
2025-07-10,54.8372,54.8399,54.7137,54.77,4974,54.4083716351608,54.4110505210889,54.2858374084508,54.341697140951,5013.20338401254,0.0,1.0
2025-07-11,54.6394,54.7699,54.6394,54.6995,10223,54.2121184364301,54.3415979229536,54.2121184364301,54.2717484528291,10303.5742249216,0.0,1.0
2025-07-14,54.6802,54.6999,54.57,54.64,6641,54.2525993793432,54.2721453248184,54.1432611462789,54.2127137444141,6693.34211363636,0.0,1.0
2025-07-15,54.75,54.93,54.7,54.93,5895,54.3218535414838,54.5004459366886,54.2722445428158,54.5004459366886,5941.46239420062,0.0,1.0
2025-07-16,55.0899,55.0899,54.6792,54.6792,13020,54.659095514429,54.659095514429,54.2516071993699,54.2516071993699,13122.6192319749,0.0,1.0
2025-07-17,55.3095,55.33,55.0936,55.0936,5199,54.8769782365789,54.8973179260328,54.6627665803304,54.6627665803304,5239.97675783699,0.0,1.0
2025-07-18,54.9664,55.21,54.9419,55.21,1641,54.536561287719,54.7782563292296,54.5122528783716,54.7782563292296,1653.93380642633,0.0,1.0
2025-07-21,55.3622,55.5001,55.3622,55.5001,3628,54.929266121175,55.0660877395014,54.929266121175,55.0660877395014,3656.5946677116,0.0,1.0
2025-07-22,54.9804,55.02,54.73,54.93,12862,54.550451807346,54.5897421342911,54.3020099420166,54.5004459366886,12963.3739294671,0.0,1.0
2025-07-23,55.6012,55.63,55.25,55.29,10109,55.1663971348082,55.194971918041,54.817943528164,54.8576307270984,10188.6757155172,0.0,1.0
2025-07-24,55.1791,55.26,55.1601,55.19,10298,54.7475979680527,54.8278653278976,54.7287465485589,54.7584127297624,10379.1653495298,0.0,1.0
2025-07-25,55.0054,55.0237,54.83,54.83,14826,54.57525630668,54.5934132001925,54.4012279393526,54.4012279393526,14942.8535125392,0.0,1.0
2025-07-28,54.4476,54.54,54.3863,54.47,10770,54.0218183175396,54.1134957470781,53.9609976851726,54.0440431489428,10854.8854937304,0.0,1.0
2025-07-29,54.6925,54.7041,54.52,54.6,9670,54.2648031930156,54.2763124807065,54.0936521476109,54.1730265454797,9746.21566614419,0.0,1.0
2025-07-30,54.3505,54.63,54.32,54.49,6567,53.9254776421263,54.2027919446805,53.8952161529388,54.0638867484101,6618.75887068965,0.0,1.0
2025-07-31,53.9763,54.2411,53.9763,54.175,5240,53.5542038960948,53.8169331530407,53.5542038960948,53.7513500568015,5281.29990595611,0.0,1.0
2025-08-01,53.8393,53.86,53.64,53.79,3732,53.4182752397444,53.438813365193,53.2205337710537,53.3693607670578,3761.41436050157,0.0,1.0
2025-08-04,54.2787,54.41,54.2,54.37,25822,53.854239120039,53.9845123505412,53.7761545561355,53.9448251516068,26025.5202617555,0.0,1.0
2025-08-05,54.3968,54.5399,54.33,54.48,14784,53.9714155748929,54.1133965290808,53.9051379526724,54.0539649486765,14900.5224827586,0.0,1.0
2025-08-06,54.556,54.59,54.16,54.37,11098,54.1293706266518,54.1631047457461,53.7364673572011,53.9448251516068,11185.4706786834,0.0,1.0
2025-08-07,54.9692,55.15,54.89,55.15,5302,54.5393393916444,54.7187255308279,54.4607587377542,54.7187255308279,5343.78856896552,0.0,1.0
2025-08-08,54.8706,54.95,54.852,54.852,14084,54.441510446271,54.5202895361559,54.4230558987665,54.4230558987665,14195.0053197492,0.0,1.0
2025-08-11,54.7614,54.898,54.7331,54.88,11130,54.3331643931801,54.4686961775411,54.305085699934,54.4508369380206,11217.7228918495,0.0,1.0
2025-08-12,55.3584,55.39,55.07,55.07,4172,54.9254958372763,54.9568487244345,54.6393511329591,54.6393511329591,4204.88229153605,0.0,1.0
2025-08-13,55.44,55.58,55.3901,55.5169,16371,55.0064577231025,55.1453629193729,54.9569479424318,55.0827563630539,16500.0306794671,0.0,1.0
2025-08-14,55.054,55.09,54.92,54.9888,7130,54.6234762533853,54.6591947324263,54.4905241369551,54.5587861191222,7186.19624608151,0.0,1.0
2025-08-15,55.0894,55.22,55.0501,55.22,5399,54.6585994244423,54.7881781289632,54.6196067514892,54.7881781289632,5441.55309012539,0.0,1.0
2025-08-18,55.3593,55.3593,55.22,55.22,1806,54.9263887992523,54.9263887992523,54.7881781289632,54.7881781289632,1820.23428056426,0.0,1.0
2025-08-19,54.964,55.2237,54.94,55.1554,5417,54.5341800557829,54.7918491948646,54.5103677364223,54.7240833026841,5459.69496003135,0.0,1.0
2025-08-20,54.8251,54.83,54.55,54.64,5493,54.3963662574831,54.4012279393526,54.1234175468117,54.2127137444141,5536.29396630094,0.0,1.0
2025-08-21,54.67,54.68,54.5759,54.6637,3706,54.2424791436149,54.2524009433485,54.1491150081217,54.2362284097828,3735.20943730408,0.0,1.0
2025-08-22,55.44,55.44,55.23,55.23,4225,55.0064577231025,55.0064577231025,54.7980999286968,54.7980999286968,4258.30001959248,0.0,1.0
2025-08-25,55.06,55.31,55.05,55.2599,9762,54.6294293332255,54.8774743265656,54.6195075334919,54.8277661099003,9838.94077899687,0.0,1.0
2025-08-26,54.81,54.87,54.765,54.83,3058,54.3813843398854,54.440915138287,54.3367362410842,54.4012279393526,3082.10212068966,0.0,1.0
2025-08-27,54.95,54.95,54.64,54.64,2655,54.5202895361559,54.5202895361559,54.2127137444141,54.2127137444141,2675.92581112852,0.0,1.0
2025-08-28,55.1227,55.17,54.9718,54.9718,3734,54.6916390175552,54.7385691302952,54.5419190595751,54.5419190595751,3763.43012382445,0.0,1.0
2025-08-29,54.53,54.5999,54.48,54.5381,5659,54.1035739473445,54.1729273274824,54.0539649486765,54.1116106051287,5703.60232210031,0.0,1.0
2025-09-02,54.27,54.299,53.94,53.94,52746,53.8456071542708,53.8743803734982,53.5181877630618,53.5181877630618,53161.72611442,0.0,1.0
2025-09-03,54.69,54.69,54.54,54.54,13349,54.2623227430821,54.2623227430821,54.1134957470781,54.1134957470781,13454.2122985894,0.0,1.0
2025-09-04,54.84,54.84,54.525,54.559,21364,54.4111497390862,54.4111497390862,54.0986130474777,54.1323471665719,21532.383815047,0.0,1.0
2025-09-05,55.17,55.37,54.95,55.369,7746,54.7385691302952,54.9370051249672,54.5202895361559,54.9360129449939,7807.05134952978,0.0,1.0
2025-09-08,55.57,55.57,55.37,55.37,8868,55.1354411196393,55.1354411196393,54.9370051249672,54.9370051249672,8937.89457366772,0.0,1.0
2025-09-09,55.59,55.72,55.59,55.64,5006,55.1552847191065,55.2842681156434,55.1552847191065,55.2048937177746,5045.45559717869,0.0,1.0
2025-09-10,56.21,56.3899,56.11,56.11,3414,55.77043630259,55.9489294797975,55.671218305254,55.671218305254,3440.90799216301,0.0,1.0
2025-09-11,56.45,56.57,56.42,56.525,5212,56.0085594961965,56.1276210929998,55.9787940969957,56.0829729941985,5253.07921943574,0.0,1.0
2025-09-12,56.51,56.57,56.49,56.57,1870,56.0680902945981,56.1276210929998,56.0482466951309,56.1276210929998,1884.73870689655,0.0,1.0
2025-09-15,56.9,56.98,56.81,56.81,7267,56.4550404842087,56.5344148820775,56.3657442866063,56.3657442866063,7324.27603369906,0.0,1.0
2025-09-16,57.4,57.43,57.2301,57.32,8415,56.9511304708889,56.9808958700897,56.782559093415,56.8717560730201,8481.32418103449,0.0,1.0
2025-09-17,57.45,57.7,57.45,57.49,5739,57.0007394695569,57.2487844628971,57.0007394695569,57.0404266684914,5784.23285501568,0.0,1.0
2025-09-18,57.56,57.57,57.39,57.39,6383,57.1098792666266,57.1198010663602,56.9412086711553,56.9412086711553,6433.30864498433,0.0,1.0
2025-09-19,57.47,57.4935,57.3901,57.43,4460,57.0205830690242,57.0438992983981,56.9413078891527,56.9808958700897,4495.15221003134,0.0,1.0
2025-09-22,57.74,57.8,57.48,57.48,4092,57.2884716618315,57.3480024602331,57.0305048687578,57.0305048687578,4124.25175862069,0.0,1.0
2025-09-23,57.42,57.5896,57.31,57.35,5711,57.42,57.5896,57.31,57.35,5711,0.452565,1.0
2025-09-24,56.8,56.91,56.7601,56.91,4882,56.8,56.91,56.7601,56.91,4882,0.0,1.0
2025-09-25,56.34,56.489,56.2417,56.3,13895,56.34,56.489,56.2417,56.3,13895,0.0,1.0
2025-09-26,56.18,56.18,56.0234,56.0234,4052,56.18,56.18,56.0234,56.0234,4052,0.0,1.0
2025-09-29,56.38,56.5896,56.38,56.51,5418,56.38,56.5896,56.38,56.51,5418,0.0,1.0
2025-09-30,56.56,56.56,56.4,56.4,7070,56.56,56.56,56.4,56.4,7070,0.0,1.0
2025-10-01,57.1,57.11,57.04,57.0792,4324,57.1,57.11,57.04,57.0792,4324,0.0,1.0
2025-10-02,57.08,57.12,56.86,57.025,11082,57.08,57.12,56.86,57.025,11082,0.0,1.0
2025-10-03,57.34,57.47,57.33,57.47,4402,57.34,57.47,57.33,57.47,4402,0.0,1.0
2025-10-06,57.56,57.6707,57.56,57.66,3420,57.56,57.6707,57.56,57.66,3420,0.0,1.0
2025-10-07,57.27,57.73,57.27,57.73,3078,57.27,57.73,57.27,57.73,3078,0.0,1.0
2025-10-08,57.76,57.79,57.39,57.4,10439,57.76,57.79,57.39,57.4,10439,0.0,1.0
2025-10-09,57.33,57.63,57.3128,57.63,4813,57.33,57.63,57.3128,57.63,4813,0.0,1.0
2025-10-10,55.88,56.27,55.88,56.27,2688,55.88,56.27,55.88,56.27,2688,0.0,1.0
2025-10-13,57.35,57.44,57.09,57.19,4917,57.35,57.44,57.09,57.19,4917,0.0,1.0
2025-10-14,56.89,57.135,56.52,56.52,4951,56.89,57.135,56.52,56.52,4951,0.0,1.0
2025-10-15,57.91,57.92,57.5792,57.73,8214,57.91,57.92,57.5792,57.73,8214,0.0,1.0
2025-10-16,58.3,58.545,58.13,58.35,4695,58.3,58.545,58.13,58.35,4695,0.0,1.0
2025-10-17,58.28,58.31,57.83,58.16,6786,58.28,58.31,57.83,58.16,6786,0.0,1.0
2025-10-20,58.92,59.025,58.78,58.78,4793,58.92,59.025,58.78,58.78,4793,0.0,1.0
2025-10-21,58.3658,58.5844,58.3658,58.45,3326,58.3658,58.5844,58.3658,58.45,3326,0.0,1.0
2025-10-22,58.55,58.76,58.5264,58.7,3325,58.55,58.76,58.5264,58.7,3325,0.0,1.0
2025-10-23,58.88,58.97,58.75,58.75,36977,58.88,58.97,58.75,58.75,36977,0.0,1.0
2025-10-24,59.19,59.26,59.13,59.25,10291,59.19,59.26,59.13,59.25,10291,0.0,1.0
2025-10-27,59.59,59.59,59.39,59.4001,8863,59.59,59.59,59.39,59.4001,8863,0.0,1.0
2025-10-28,59.72,59.82,59.41,59.41,4753,59.72,59.82,59.41,59.41,4753,0.0,1.0
2025-10-29,59.93,60.3,59.92,60.3,4722,59.93,60.3,59.92,60.3,4722,0.0,1.0
2025-10-30,59.4873,59.66,59.4873,59.57,2530,59.4873,59.66,59.4873,59.57,2530,0.0,1.0
2025-10-31,59.56,59.66,59.445,59.66,3884,59.56,59.66,59.445,59.66,3884,0.0,1.0
2025-11-03,60.1,60.175,59.93,59.93,7768,60.1,60.175,59.93,59.93,7768,0.0,1.0
2025-11-04,58.91,59.38,58.85,59.35,17683,58.91,59.38,58.85,59.35,17683,0.0,1.0
2025-11-05,59.46,59.58,59.17,59.17,10344,59.46,59.58,59.17,59.17,10344,0.0,1.0
2025-11-06,58.61,59.11,58.5714,59.11,6347,58.61,59.11,58.5714,59.11,6347,0.0,1.0
2025-11-07,58.45,58.45,58.19,58.2,1813,58.45,58.45,58.19,58.2,1813,0.0,1.0
2025-11-10,59.53,59.53,59.06,59.2436,9445,59.53,59.53,59.06,59.2436,9445,0.0,1.0
2025-11-11,59.6339,59.7,59.46,59.52,4220,59.6339,59.7,59.46,59.52,4220,0.0,1.0
2025-11-12,59.67,59.75,59.6033,59.689,3738,59.67,59.75,59.6033,59.689,3738,0.0,1.0
2025-11-13,58.91,59.59,58.91,59.59,3802,58.91,59.59,58.91,59.59,3802,0.0,1.0
2025-11-14,59.24,59.43,59.24,59.25,4177,59.24,59.43,59.24,59.25,4177,0.0,1.0
2025-11-17,58.69,59.14,58.4301,59.11,8031,58.69,59.14,58.4301,59.11,8031,0.0,1.0
2025-11-18,58.36,58.4438,58.05,58.21,6155,58.36,58.4438,58.05,58.21,6155,0.0,1.0
2025-11-19,58.26,58.45,58.0399,58.45,6111,58.26,58.45,58.0399,58.45,6111,0.0,1.0
2025-11-20,57.58,58.9,57.5786,58.9,5496,57.58,58.9,57.5786,58.9,5496,0.0,1.0
2025-11-21,57.45,57.5024,56.94,57.15,12252,57.45,57.5024,56.94,57.15,12252,0.0,1.0
2025-11-24,57.87,57.87,57.62,57.62,5528,57.87,57.87,57.62,57.62,5528,0.0,1.0
2025-11-25,58.06,58.085,57.49,57.61,4565,58.06,58.085,57.49,57.61,4565,0.0,1.0
2025-11-26,58.65,58.73,58.349,58.349,4632,58.65,58.73,58.349,58.349,4632,0.0,1.0