date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-12,50.604,51.99,50.28,50.28,580690,49.3047536611766,50.6551684223494,48.9890722884349,48.9890722884349,595991.959759824,0.0,1.0
2024-09-13,50.8135,50.9596,50.8135,50.9596,7420,49.5088747957117,49.6512237110129,49.5088747957117,49.6512237110129,7615.52694452789,0.0,1.0
2024-09-16,51.2146,51.2146,51.04,51.04,1400,49.8996766432633,49.8996766432633,49.7295594590636,49.7295594590636,1436.89187632601,0.0,1.0
2024-09-17,51.09,51.14,51.03,51.085,2143,49.7782757202892,49.8269919815147,49.7198162068185,49.7734040941666,2199.47092211903,0.0,1.0
2024-09-18,51.016,51.74,50.89,51.19,21606,49.7061756536753,50.4115871162216,49.5834106753869,49.8757082427403,22175.3470570713,0.0,1.0
2024-09-19,52.03,52.1,51.57,51.78,8263,50.6941414313299,50.7623441970457,50.2459518280546,50.450560125202,8480.74112434419,0.0,1.0
2024-09-20,51.5128,51.6,51.3,51.54,9418,50.1902204252126,50.27518158479,49.9828840174366,50.2167220713193,9666.17692231315,0.0,1.0
2024-09-23,51.6772,51.77,51.42,51.44,7028,50.3503994921223,50.4408168729569,50.0998030443779,50.1192895488682,7213.19721915659,0.0,1.0
2024-09-24,51.932,51.96,51.79,51.94,7713,50.5986575593278,50.6259386656141,50.4603033774472,50.6064521611239,7916.24788721611,0.0,1.0
2024-09-25,51.6628,52.42,51.6628,52.42,4540,50.3363692088893,51.0741282688894,50.3363692088893,51.0741282688894,4659.63508465722,0.0,1.0
2024-09-26,52.6674,53.07,52.45,52.52,24909,51.3151763294335,51.7074396648218,51.1033580256247,51.1715607913405,25565.3855338605,0.0,1.0
2024-09-27,52.3179,52.75,52.3179,52.62,5816,50.9746496634667,51.3956555929781,50.9746496634667,51.2689933137916,5969.25939479437,0.0,1.0
2024-09-30,52.3,53.23,52.1929,52.44,9412,50.957209241948,51.8633317007436,50.8528590104028,51.0936147733796,9660.01881427175,0.0,1.0
2024-10-01,51.9912,52.85,51.94,52.27,3805,50.6563376126189,51.4930881154293,50.6064521611239,50.9279794852126,3905.26684958606,0.0,1.0
2024-10-02,51.8425,52.34,51.8072,51.845,4672,50.511455451734,50.9961822509284,50.4770617713088,50.5138912647953,4795.11346156796,0.0,1.0
2024-10-03,51.4184,52.025,51.2501,51.3,3778,50.0982441240187,50.6892698052073,49.9342651887334,49.9828840174366,3877.55536339978,0.0,1.0
2024-10-04,51.8519,51.8519,51.73,51.73,688,50.5206141088444,50.5206141088444,50.4018438639765,50.4018438639765,706.129722080213,0.0,1.0
2024-10-07,51.5386,51.66,51.5386,51.66,288,50.215358016005,50.3336410982607,50.215358016005,50.3336410982607,295.589185987066,0.0,1.0
2024-10-08,51.379,51.39,51.232,51.32,6970,50.059855710173,50.0705732876426,49.9166299021698,50.0023705219268,7153.66884142308,0.0,1.0
2024-10-09,51.317,51.317,51.29,51.2908,634,49.9994475462533,49.9994475462533,49.9731407651914,49.973920225371,650.706749707638,0.0,1.0
2024-10-10,51.3171,51.3171,51.09,51.09,583,49.9995449787757,49.9995449787757,49.7782757202892,49.7782757202892,598.362831355762,0.0,1.0
2024-10-11,51.4956,51.54,51.33,51.33,2193,50.173462031351,50.2167220713193,50.0121137741719,50.0121137741719,2250.78848913068,0.0,1.0
2024-10-14,51.4385,51.5,51.39,51.44,2141,50.1178280610314,50.1777490623388,50.0705732876426,50.1192895488682,2197.41821943857,0.0,1.0
2024-10-15,50.8138,51.24,50.8138,51.24,1755,49.5091670932791,49.9244245039659,49.5091670932791,49.9244245039659,1801.24660210868,0.0,1.0
2024-10-16,51.0029,51.07,51.0029,51.07,907,49.6934119932342,49.7587892157989,49.6934119932342,49.7587892157989,930.900665591211,0.0,1.0
2024-10-17,50.9695,51.08,50.9695,51.03,2664,49.6608695307355,49.768532468044,49.6608695307355,49.7198162068185,2734.19997038036,0.0,1.0
2024-10-18,51.2915,51.2915,51.21,51.21,141,49.9746022530282,49.9746022530282,49.8951947472305,49.8951947472305,144.715538972834,0.0,1.0
2024-10-21,50.7043,51.14,50.7,50.88,1787,49.4024784811951,49.8269919815147,49.3982888827297,49.5736674231418,1834.08984499613,0.0,1.0
2024-10-22,50.4894,50.64,50.42,50.61,1286,49.1930959904476,49.339829369259,49.1254778198665,49.3105996125237,1319.88782353947,0.0,1.0
2024-10-23,49.8822,50.26,49.8822,50.02,974,48.6014857141242,48.9695857839447,48.6014857141242,48.7357477300619,999.666205386814,0.0,1.0
2024-10-24,50.0816,50.0816,50.0816,50.0816,128,48.7957661638918,48.7957661638918,48.7957661638918,48.7957661638918,131.372971549807,0.0,1.0
2024-10-25,49.9063,49.93,49.9063,49.93,381,48.624966952035,48.6480584598559,48.624966952035,48.6480584598559,391.039860628722,0.0,1.0
2024-10-28,50.2676,50.33,50.02,50.02,5755,48.976990655651,49.0377885496605,48.7357477300619,48.7357477300619,5906.65196304015,0.0,1.0
2024-10-29,50.0439,50.14,50.0011,50.14,5217,48.7590341029277,48.8526667570033,48.7173329833187,48.8526667570033,5354.47494199488,0.0,1.0
2024-10-30,49.8552,50.43,49.8552,50.05,1077,48.5751789330624,49.1352210721116,48.5751789330624,48.7649774867973,1105.3803934308,0.0,1.0
2024-10-31,49.6036,49.99,49.36,49.49,11527,48.3300387065754,48.7065179733266,48.0926930818844,48.2193553610709,11830.7518988643,0.0,1.0
2024-11-01,49.7082,50.44,49.7082,49.81,6048,48.4319531250593,49.1449643243567,48.4319531250593,48.5311394329145,6207.37290572838,0.0,1.0
2024-11-04,49.7972,50.365,49.7972,49.98,1349,48.5186680700408,49.0718899325184,48.5186680700408,48.6967747210815,1384.54795797414,0.0,1.0
2024-11-05,50.2946,50.33,50.02,50.02,1080,49.0032974367128,49.0377885496605,48.7357477300619,48.7357477300619,1108.4594474515,0.0,1.0
2024-11-06,49.6584,50.62,49.5,49.5,655,48.3834317288786,49.3203428647688,48.229098613316,48.229098613316,672.260127852528,0.0,1.0
2024-11-07,50.523,50.58,50.28,50.28,5173,49.2258333179912,49.2813698557883,48.9890722884349,48.9890722884349,5309.31548302462,0.0,1.0
2024-11-08,49.7484,50.29,49.66,49.91,1702,48.4711209990846,48.99881554068,48.3849906492378,48.6285719553657,1746.84998107634,0.0,1.0
2024-11-11,49.6918,50.3,49.68,49.81,2486,48.4159741913773,49.0085587929251,48.404477153728,48.5311394329145,2551.50943181891,0.0,1.0
2024-11-12,48.8656,49.35,48.64,49.16,2624,47.6109866908859,48.0829498296393,47.3911789202361,47.8978280369821,2693.14591677105,0.0,1.0
2024-11-13,48.6985,49.55,48.57,48.65,1319,47.4481769458701,48.2778148745415,47.3229761545203,47.4009221724813,1353.75741776715,0.0,1.0
2024-11-14,49.1,49.1,48.75,48.75,1453,47.8393685235114,47.8393685235114,47.4983546949324,47.4983546949324,1491.28849735836,0.0,1.0
2024-11-15,48.6262,48.73,48.54,48.65,3787,47.3777332321379,47.4788681904422,47.293746397785,47.4009221724813,3886.79252546187,0.0,1.0
2024-11-18,48.93,49.335,48.75,48.75,8694,47.6737332353445,48.0683349512716,47.4983546949324,47.4983546949324,8923.09855198455,0.0,1.0
2024-11-19,48.9286,49.46,48.58,48.62,4818,47.6723691800301,48.1901256043355,47.3327194067655,47.3716924157459,4944.96075724196,0.0,1.0
2024-11-20,48.8462,49.18,48.57,48.6044,21057,47.5920847815304,47.9173145414723,47.3229761545203,47.3564929422435,21611.8801712835,0.0,1.0
2024-11-21,48.8811,48.99,48.88,48.99,3668,47.6260887318658,47.7321927488151,47.6250169741189,47.7321927488151,3764.65671597416,0.0,1.0
2024-11-22,49.0701,49.465,48.93,48.93,5362,47.8102361992985,48.1949972304581,47.6737332353445,47.6737332353445,5503.29588632864,0.0,1.0
2024-11-25,49.2134,49.75,49.1149,49.25,5647,47.949857003971,48.4726799194438,47.8538859693566,47.9855173071881,5795.806018295,0.0,1.0
2024-11-26,48.8978,49.13,48.81,49.11,7398,47.6423599631152,47.8685982802467,47.5568142084031,47.8491117757565,7592.94721504275,0.0,1.0
2024-11-27,49.3035,49.37,49.05,49.15,1276,48.0376437066995,48.1024363341295,47.7906522622858,47.888084784737,1309.62431013714,0.0,1.0
2024-11-29,49.826,49.826,49.63,49.66,7772,48.5467286365067,48.5467286365067,48.3557608925025,48.3849906492378,7976.80261628985,0.0,1.0
2024-12-02,49.8096,49.829,49.57,49.57,2984,48.5307497028247,48.5496516121802,48.2973013790318,48.2973013790318,3062.63239925488,0.0,1.0
2024-12-03,50.0878,50.215,50.05,50.05,3610,48.8018069802838,48.9257411488417,48.7649774867973,48.7649774867973,3705.12833824065,0.0,1.0
2024-12-04,50.0409,50.585,50.02,50.58,2623,48.7561111272542,49.2862414819109,48.7357477300619,49.2813698557883,2692.11956543081,0.0,1.0
2024-12-05,50.3475,50.54,50.32,50.38,2568,49.0548392410894,49.2423968468079,49.0280452974153,49.086504810886,2635.67024171801,0.0,1.0
2024-12-06,50.2004,50.81,50.12,50.31,4803,48.9115160005638,49.505464657426,48.8331802525131,49.0183020451702,4929.56548713846,0.0,1.0
2024-12-09,50.2589,50.76,50.2589,50.54,4286,48.9685140261977,49.4567483962004,48.9685140261977,49.2423968468079,4398.94184423807,0.0,1.0
2024-12-10,49.9215,50.57,49.9215,50.1,4356,48.6397766954475,49.2716266035432,48.6397766954475,48.8136937480228,4470.78643805438,0.0,1.0
2024-12-11,50.218,50.3499,50.13,50.13,6809,48.9286641245152,49.0571776216282,48.8429235047582,48.8429235047582,6988.4262756456,0.0,1.0
2024-12-12,49.6908,50.04,49.6908,50.0,5300,48.4149998661528,48.7552342345521,48.4149998661528,48.7162612255717,5439.6621032342,0.0,1.0
2024-12-13,49.5878,49.68,49.49,49.68,8191,48.3146443680281,48.404477153728,48.2193553610709,48.404477153728,8406.84382784742,0.0,1.0
2024-12-16,49.2845,49.3925,49.2845,49.3925,1701,48.0191315274338,48.124358651681,48.0191315274338,48.124358651681,1745.82362973611,0.0,1.0
2024-12-17,48.686,48.82,48.686,48.73,2210,47.7375749213553,47.8689645413583,47.7375749213553,47.7807177816548,2253.90711985805,0.309524,1.0
2024-12-18,47.605,48.74,47.605,48.72,6462,46.6776332853617,47.7905229771774,46.6776332853617,47.7709125861322,6590.38362376595,0.0,1.0
2024-12-19,47.6651,47.7899,47.5541,47.7899,13515,46.7365625104526,46.8589313505747,46.6277248401517,46.8589313505747,13783.5089252858,0.0,1.0
2024-12-20,47.6129,47.97,47.2,47.2,8669,46.6853793898246,47.0355229219368,46.2805228666962,46.2805228666962,8841.23114119885,0.0,1.0
2024-12-23,47.8988,47.8988,47.38,47.38,6602,46.9657099298159,46.9657099298159,46.4570163861031,46.4570163861031,6733.16507027278,0.0,1.0
2024-12-24,47.8854,48.54,47.856,47.8799,2061,46.9525709678156,47.5944190667253,46.9237436929791,46.9471781102781,2101.94686607577,0.0,1.0
2024-12-26,48.3414,49.01,47.83,47.89,38560,47.3996878836464,48.0552632562878,46.8982501846203,46.957081357756,39326.0898378853,0.0,1.0
2024-12-27,48.1816,49.0,48.1572,49.0,7142,47.2430008591951,48.0454580607651,47.21907618212,48.0454580607651,7283.8935067992,0.0,1.0
2024-12-30,48.0845,48.2999,47.8599,47.86,8037,47.1477924106706,47.3589963222276,46.9275677192329,46.9276657711882,8196.67489696796,0.0,1.0
2024-12-31,48.0761,48.9,48.04,48.18,6992,47.1395560464317,47.9474061055391,47.1041592905951,47.2414320279115,7130.91338554185,0.0,1.0
2025-01-02,48.0183,48.95,47.97,48.32,38509,47.082882016311,47.9964320831521,47.0355229219368,47.378704765228,39274.0765966578,0.0,1.0
2025-01-03,48.159,48.26,48.159,48.24,2798,47.2208411173141,47.3198735920924,47.2208411173141,47.3002632010472,2853.5891951868,0.0,1.0
2025-01-06,48.5663,48.99,48.56,48.6286,5147,47.6202067309498,48.0356528652425,47.6140294577705,47.6812930990556,5249.25789407664,0.0,1.0
2025-01-07,48.3919,48.96,48.385,48.6899,2025,47.4492041210355,48.0062372786747,47.4424385361249,47.7413989476092,2065.23163697401,0.0,1.0
2025-01-08,48.2772,48.59,48.0444,48.0799,8879,47.3367385283913,47.6434450443383,47.108473576625,47.1432820207303,9055.40331095911,0.0,1.0
2025-01-10,47.66,48.3,47.58,48.3,2735,46.7315618607361,47.3590943741828,46.6531202965552,47.3590943741828,2789.33754425872,0.0,1.0
2025-01-13,47.4734,47.5299,47.15,47.15,7312,46.5485969122842,46.603996266987,46.2314968890832,46.2314968890832,7457.27097755751,0.0,1.0
2025-01-14,47.7181,47.7181,47.55,47.55,3893,46.7885300467224,46.7885300467224,46.6237047099874,46.6237047099874,3970.34408036534,0.0,1.0
2025-01-15,48.3569,48.43,48.1599,48.33,21824,47.4148859367064,47.4865619159767,47.2217235849111,47.3885099607506,22257.587775467,0.0,1.0
2025-01-16,48.2995,48.41,48.21,48.22,11769,47.3586041144067,47.4669515249314,47.2708476144793,47.2806528100019,12002.8203138504,0.0,1.0
2025-01-17,48.5714,48.68,48.48,48.48,17176,47.6252073806663,47.7316918040418,47.5355878935897,47.5355878935897,17517.2437514398,0.0,1.0
2025-01-21,49.476,49.5782,49.1,49.1,3628,48.5121853676412,48.6123944658822,48.1435100159912,48.1435100159912,3700.07919947738,0.0,1.0
2025-01-22,49.3312,49.98,49.3312,49.35,6567,48.3702061364738,49.0063672219804,48.3702061364738,48.3886399040563,6697.46970864608,0.0,1.0
2025-01-23,49.5191,49.91,49.3301,49.4295,5425,48.5544457603436,48.9377308533222,48.3691275649663,48.466591208461,5532.78105214024,0.0,1.0
2025-01-24,49.8451,50.01,49.78,49.86,5783,48.8740951343805,49.0357828085483,48.8102633115283,48.8887048757092,5897.89360820775,0.0,1.0
2025-01-27,49.8074,50.25,49.69,50.25,224547,48.8371295472603,49.2711075010908,48.7220165518249,49.2711075010908,229008.181919804,0.0,1.0
2025-01-28,49.7505,49.845,49.55,49.55,2400,48.7813379847367,48.8739970824253,48.5847438145084,48.5847438145084,2447.68194011734,0.0,1.0
2025-01-29,49.7653,50.69,49.75,50.69,2513,48.7958496741101,49.7025361040854,48.7808477249605,49.7025361040854,2562.92696479787,0.0,1.0
2025-01-30,50.2849,50.51,50.2345,50.26,7324,49.3053276334647,49.5260425846785,49.2559094480307,49.2809126966134,7469.50938725808,0.0,1.0
2025-01-31,49.7838,50.965,49.7838,50.2,2779,48.8139892858269,49.9721789809571,48.8139892858269,49.2220815234778,2834.21171316087,0.0,1.0
2025-02-03,49.2246,49.53,49.2246,49.28,4503,48.2656827522029,48.5651334234632,48.2656827522029,48.3200035353981,4592.46324014516,0.0,1.0
2025-02-04,49.8789,49.96,49.5234,49.77,27845,48.9072366952469,48.9867568309352,48.5586619944183,48.8004581160057,28398.2098427364,0.0,1.0
2025-02-05,50.3044,50.56,50.18,50.56,6873,49.3244477647338,49.5750685622915,49.2024711324325,49.5750685622915,7009.54915601103,0.0,1.0
2025-02-06,50.4917,50.58,50.3601,50.3601,1172,49.5080990768722,49.5946789533368,49.3790627037947,49.3790627037947,1195.2846807573,0.0,1.0
2025-02-07,50.3133,50.5529,50.25,50.5529,11978,49.3331743887489,49.5681068734705,49.2711075010908,49.5681068734705,12215.9726161356,0.0,1.0
2025-02-10,50.7,50.7,50.5,50.54,4803,49.712341299608,49.712341299608,49.5162373891559,49.5554581712463,4898.42348265983,0.0,1.0
2025-02-11,50.79,50.8699,50.4981,50.4981,5921,49.8005880593115,49.8789315715371,49.5143744020066,49.5143744020066,6038.63531976449,0.0,1.0
2025-02-12,50.8575,50.91,50.5857,50.5857,9364,49.8667731290891,49.9182504055827,49.6002679147846,49.6002679147846,9550.03903635782,0.0,1.0
2025-02-13,51.3958,51.46,51.17,51.2231,9364,50.3945868040709,50.457536159326,50.1731854891705,50.2252510773955,9550.03903635783,0.0,1.0
2025-02-14,51.4876,51.77,51.4201,51.76,19327,50.4845984989684,50.7614972205268,50.4184134291908,50.7516920250042,19710.9786902699,0.0,1.0
2025-02-18,51.7863,51.86,51.71,51.71,4267,50.7774796892286,50.8497439802302,50.7026660473911,50.7026660473911,4351.77451603362,0.0,1.0
2025-02-19,51.3473,51.48,51.23,51.23,3492,50.3470316057862,50.4771465503712,50.2320166623061,50.2320166623061,3561.37722287073,0.0,1.0
2025-02-20,51.6722,51.7,51.41,51.47,12459,50.6656024083157,50.6928608518685,50.408510181713,50.4673413548486,12706.5288716341,0.0,1.0
2025-02-21,51.236,51.55,51.236,51.5,10951,50.2378997796197,50.5457829190295,50.2378997796197,50.4967569414164,11168.5687192604,0.0,1.0
2025-02-24,51.276,51.44,51.23,51.3,3352,50.2771205617101,50.4379257682808,50.2320166623061,50.3006530309643,3418.59577636389,0.0,1.0
2025-02-25,51.5521,51.78,51.51,51.7533,4216,50.5478420100892,50.7713024160494,50.506562136939,50.745122544004,4299.76127480613,0.0,1.0
2025-02-26,51.6784,51.89,51.52,51.75,8564,50.6716816295397,50.879159566798,50.5163673324616,50.7418868294816,8734.14505631872,0.0,1.0
2025-02-27,51.0809,51.49,51.0809,51.38,8684,50.085821197064,50.4869517458938,50.085821197064,50.3790945951452,8856.52915332459,0.0,1.0
2025-02-28,51.0405,51.1,50.9506,51.1,2897,50.0462082071527,50.1045491205122,49.9580594994045,50.1045491205122,2954.55607521664,0.0,1.0
2025-03-03,51.4192,52.19,51.29,52.1417,10266,50.4175309615938,51.1733154324762,50.2908478354417,51.125956338102,10469.9594988519,0.0,1.0
2025-03-04,51.2195,51.565,50.53,50.53,11410,50.2217212070074,50.5604907123134,49.5456529757237,49.5456529757237,11636.6878903079,0.0,1.0
2025-03-05,52.5872,52.67,52.1906,52.1906,1549,51.5627777986341,51.6439648175612,51.1739037442075,51.1739037442075,1579.77471885073,0.0,1.0
2025-03-06,52.4325,52.69,52.4325,52.69,3440,51.4110914238994,51.6635752086064,51.4110914238994,51.6635752086064,3508.34411416819,0.0,1.0
2025-03-07,53.15,53.49,53.0,53.0,12348,52.1146142026463,52.4479908504149,51.9675362698072,51.9675362698072,12593.3235819037,0.0,1.0
2025-03-10,52.03,52.47,51.72,52.36,8511,51.0164323041145,51.4478609071091,50.7124712429137,51.3400037563605,8680.09208014112,0.0,1.0
2025-03-11,51.9615,52.19,51.77,52.01,13442,50.9492667147847,51.1733154324762,50.7614972205268,50.9968219130693,13709.0585996072,0.0,1.0
2025-03-12,52.2247,52.31,52.16,52.16,2610,51.2073394609396,51.2909777787474,51.1438998459084,51.1438998459084,2661.85410987761,0.0,1.0
2025-03-13,51.965,52.13,51.91,52.1,5883,50.9526985332176,51.1144842593406,50.8987699578432,51.0850686727727,5999.88035571263,0.0,1.0
2025-03-14,52.8519,52.8519,52.58,52.58,391,51.8223213241174,51.8223213241174,51.5557180578578,51.5557180578578,398.768182744117,0.0,1.0
2025-03-17,53.42,53.5099,53.05,53.05,2755,52.3793544817566,52.4675031895048,52.0165622474202,52.0165622474202,2809.7348937597,0.0,1.0
2025-03-18,53.5017,53.5017,53.38,53.4595,935,52.4594629291763,52.4594629291763,52.3401336996662,52.4180850040709,953.576089170714,0.0,1.0
2025-03-19,53.6605,54.39,53.3611,53.3611,2536,52.6151694340753,53.3304584474493,52.3216018801285,52.3216018801285,2586.38391672399,0.0,1.0
2025-03-20,53.2604,53.35,53.2,53.2,9689,52.2228635612158,52.3107181130984,52.1636401802593,52.1636401802593,9881.49596574872,0.0,1.0
2025-03-21,52.9543,52.9999,52.8859,52.93,2777,51.9227265262689,51.967438217852,51.8556589888943,51.898899901149,2832.17197821077,0.0,1.0
2025-03-24,52.9566,53.135,52.71,53.1,16553,51.9249817212391,52.0999064093624,51.6831855996517,52.0655882250333,16881.8663144843,0.0,1.0
2025-03-25,53.1791,53.38,53.1,53.27,8886,52.2682488697313,52.4657078563996,52.1905036937957,52.3575919353766,9040.85162251637,0.127587,1.0
2025-03-26,52.7049,53.09,52.55,53.09,27062,51.8021709629216,52.1806749737028,51.6499240886811,52.1806749737028,27533.5951618881,0.0,1.0
2025-03-27,52.84,53.09,52.67,52.67,35047,51.9349569713779,52.1806749737028,51.767868729797,51.767868729797,35657.7455339108,0.0,1.0
2025-03-28,52.33,52.33,52.1605,52.31,5315,51.4336922466352,51.4336922466352,51.267095441059,51.4140348064493,5407.62169408897,0.0,1.0
2025-03-31,51.8885,51.95,51.6001,51.6001,5270,50.9997542545296,51.0602008831015,50.7162939670476,50.7162939670476,5361.83750288783,0.0,1.0
2025-04-01,51.83,52.0,51.6424,52.0,3502,50.9422562419856,51.1093444835664,50.757869453041,51.1093444835664,3563.02750191901,0.0,1.0
2025-04-02,51.9302,51.9302,51.415,51.415,6675,51.0407400173174,51.0407400173174,50.5343643581263,50.5343643581263,6791.3216948342,0.0,1.0
2025-04-03,50.8141,51.44,50.8141,51.2599,8220,49.9437565677383,50.5589361583588,49.9437565677383,50.381920909484,8363.24559273966,0.0,1.0
2025-04-04,48.03,48.8,47.38,48.8,28966,47.207342606648,47.9641540538085,46.5684758006034,47.9641540538085,29470.7751629315,0.0,1.0
2025-04-07,46.1922,47.5499,46.15,46.7,35609,45.4010204279577,46.7354657549834,45.3595432291652,45.9001228342799,36229.5392106893,0.0,1.0
2025-04-08,46.2985,48.35,45.9403,48.31,33617,45.5054997225462,47.5218616496238,45.1534349688151,47.4825467692518,34202.825680186,0.0,1.0
2025-04-09,49.7317,49.7317,46.29,46.29,5297,48.8798959048727,48.8798959048727,45.4971453104671,45.4971453104671,5389.30801760851,0.0,1.0
2025-04-10,48.9039,48.93,48.45,48.82,3810,48.0662744555747,48.0919274150174,47.6201488505537,47.9838114939945,3876.39485502897,0.0,1.0
2025-04-11,50.3559,50.54,49.445,49.925,7680,49.4934046130774,49.6743513499894,48.5981064998066,49.0698850642703,7813.8352983261,0.0,1.0
2025-04-14,50.875,51.0,50.7401,51.0,1154,50.0036134731047,50.1264724742671,49.8710240390502,50.1264724742671,1174.11014769119,0.0,1.0
2025-04-15,50.98,51.429,50.8,51.429,9550,50.1068150340811,50.5481245662565,49.9298980724072,50.5481245662565,9716.42279935082,0.0,1.0
2025-04-16,51.1182,51.66,50.89,51.66,1774,50.2426479457663,50.7751680004047,50.0183565532442,50.7751680004047,1804.91455979564,0.0,1.0
2025-04-17,51.7829,52.16,51.55,51.55,3902,50.8959629703476,51.2666040050543,50.6670520793817,50.6670520793817,3969.99809037349,0.0,1.0
2025-04-21,51.5971,52.14,51.52,52.14,19369,50.7133453510197,51.2469465648684,50.6375659191028,51.2469465648684,19706.5333194373,0.0,1.0
2025-04-22,52.4412,52.4412,52.4412,52.4412,509,51.5429876140693,51.5429876140693,51.5429876140693,51.5429876140693,517.870073808332,0.0,1.0
2025-04-23,52.4206,52.85,52.4206,52.85,2502,51.5227404506778,51.9447856914709,51.5227404506778,51.9447856914709,2545.6010307828,0.0,1.0
2025-04-24,53.03,53.17,53.03,53.17,424,52.1217026531448,52.2593047344467,52.1217026531448,52.2593047344467,431.388823761753,0.0,1.0
2025-04-25,53.1869,53.27,52.9854,52.9854,4248,52.2759152714039,52.3575919353766,52.07786656153,52.07786656153,4322.02764938662,0.0,1.0
2025-04-28,53.648,53.75,53.33,53.33,4283,52.7291175548918,52.8293704998403,52.4165642559346,52.4165642559346,4357.63757587639,0.0,1.0
2025-04-29,53.7308,53.88,53.64,53.64,4473,52.8104993572618,52.9571438610492,52.7212545788174,52.7212545788174,4550.94860539227,0.0,1.0
2025-04-30,53.7131,53.85,53.37,53.37,3147,52.7931025226972,52.9276577007703,52.4558791363066,52.4558791363066,3201.84110466566,0.0,1.0
2025-05-01,53.6532,53.84,53.6176,53.6176,3187,52.7342284893401,52.9178289806773,52.6992382458091,52.6992382458091,3242.53816351111,0.0,1.0
2025-05-02,54.258,54.59,54.14,54.59,2310,53.3286694805644,53.6549829876518,53.2126905834671,53.6549829876518,2350.25514832465,0.0,1.0
2025-05-05,54.4642,54.63,54.334,54.48,1840,53.5313376888819,53.6942978680238,53.4033677532711,53.5468670666288,1872.06470689063,0.0,1.0
2025-05-06,54.655,54.7978,54.33,54.5,1058,53.7188696682562,53.8592237911842,53.3994362652339,53.5665245068148,1076.43720646211,0.0,1.0
2025-05-07,54.4653,54.7499,54.4653,54.54,3687,53.5324188480921,53.8121442219387,53.5324188480921,53.6058393871868,3751.25139907921,0.0,1.0
2025-05-08,54.371,54.5999,54.371,54.51,1360,53.4397340176152,53.6647134205438,53.4397340176152,53.5763532269078,1383.70000074525,0.0,1.0
2025-05-09,54.6526,54.81,54.6526,54.74,1566,53.7165107754339,53.8712148296976,53.7165107754339,53.8024137890467,1593.28985379931,0.0,1.0
2025-05-12,54.7781,54.78,54.6035,54.71,6121,53.839861212601,53.8417286694187,53.6682517597773,53.7729276287677,6227.66742982475,0.0,1.0
2025-05-13,55.39,55.46,54.87,54.87,2572,54.4412805950913,54.5100816357422,53.9301871502556,53.9301871502556,2616.82088376233,0.0,1.0
2025-05-14,54.7556,55.215,54.7556,55.12,4740,53.8177465923917,54.2692779934639,53.8177465923917,54.1759051525804,4822.60147318565,0.0,1.0
2025-05-15,55.2356,55.3194,55.041,55.3194,4795,54.2895251568554,54.3718898312347,54.0982582638458,54.3718898312347,4878.55992909814,0.0,1.0
2025-05-16,55.3572,55.3572,55.175,55.175,304,54.4090423931862,54.4090423931862,54.2299631130919,54.2299631130919,309.297647225409,0.0,1.0
2025-05-19,55.7721,55.81,55.4,55.4,23338,54.8168359898445,54.854086838997,54.4511093151843,54.4511093151843,23744.6989833769,0.0,1.0
2025-05-20,56.201,56.33,55.95,55.95,4100,55.238389794633,55.3651802838327,54.9916889202989,54.9916889202989,4171.44853165847,0.0,1.0
2025-05-21,55.9432,56.4399,55.83,56.4399,5602,54.9850053906357,55.4731979176547,54.873744279183,55.4731979176547,5699.62309130505,0.0,1.0
2025-05-22,55.9102,56.24,55.6201,55.79,22251,54.9525706143288,55.2767218029957,54.667439444431,54.834429398811,22638.7564092518,0.0,1.0
2025-05-23,56.1345,56.32,55.85,56.09,5496,55.1730288060146,55.3553515637397,54.893401719369,55.1292910016008,5591.77588536462,0.0,1.0
2025-05-27,56.89,57.18,56.68,57.18,8798,55.9155886090403,56.2006214917371,55.7091854870874,56.2006214917371,8951.31809305639,0.0,1.0
2025-05-28,56.4489,56.6599,56.405,56.405,3411,55.4820437657383,55.6894297597005,55.4388956845301,55.4388956845301,3470.44169304562,0.0,1.0
2025-05-29,56.5997,57.84,56.4201,56.71,12539,55.6302608647407,56.8493170178747,55.4537370518705,55.7386716473664,12757.510521577,0.0,1.0
2025-05-30,56.691,56.75,56.44,56.639,5605,55.7199970791897,55.7779865277384,55.4732962048556,55.6688877347062,5702.67537071847,0.0,1.0
2025-06-02,57.459,57.5253,56.9456,56.96,24304,56.4748427823316,56.5400071965482,55.9702362927573,55.9843896496913,24727.5329544945,0.0,1.0
2025-06-03,56.9908,57.149,56.67,56.93,2695,56.0146621075777,56.1701524594488,55.6993567669944,55.9549034894123,2741.96433971209,0.0,1.0
2025-06-04,57.3128,57.5799,57.3128,57.34,766,56.3311468945721,56.5936720082559,56.3311468945721,56.357881013225,779.348676890337,0.0,1.0
2025-06-05,57.3231,57.53,57.3231,57.45,3195,56.3412704762678,56.5446266949919,56.3412704762678,56.4659969342479,3250.6775752802,0.0,1.0
2025-06-06,57.475,57.5699,57.36,57.36,7503,56.4905687344804,56.5838432881629,56.377538453411,56.377538453411,7633.750812935,0.0,1.0
2025-06-09,57.3713,57.68,57.26,57.28,7527,56.3886449071161,56.6920574963868,56.2792512524811,56.298908692667,7658.16904824226,0.0,1.0
2025-06-10,57.4896,57.5599,57.35,57.55,1460,56.5049186658162,56.5740145680699,56.367709733318,56.5642841351779,1485.44264785887,0.0,1.0
2025-06-11,57.6226,57.8699,57.6226,57.86,1699,56.635640643053,56.8787048909527,56.635640643053,56.8689744580607,1728.60757446042,0.0,1.0
2025-06-12,58.0863,58.88,57.83,58.88,1856,57.0913983937651,57.871503907546,56.8394882977817,57.871503907546,1888.34353042881,0.0,1.0
2025-06-13,57.5972,63.89,57.35,57.955,14114,56.6106756940168,62.7956926741358,56.367709733318,56.9623472989441,14359.9572136165,0.0,1.0
2025-06-16,57.7339,58.2499,57.601,58.03,8522,56.745034297688,57.2521962544865,56.6144106076521,57.0360626996416,8670.5083870228,0.0,1.0
2025-06-17,57.14,57.97,57.14,57.52,12778,56.1613066113651,56.9770903790836,56.1613066113651,56.5347979748989,13000.6754481785,0.0,1.0
2025-06-18,57.1284,57.3799,56.9802,57.37,10731,56.1499052960573,56.397097606396,56.0042436642791,56.387367173504,10918.0034617627,0.0,1.0
2025-06-20,56.595,57.21,56.595,57.21,1688,55.625641366297,56.2301076520161,55.625641366297,56.2301076520161,1717.41588327792,0.0,1.0
2025-06-23,56.9883,57.0,56.41,56.41,3174,56.0122049275544,56.0237045300632,55.4438100445766,55.4438100445766,3229.31161938634,0.0,1.0
2025-06-24,56.7707,56.88,56.57,56.59,9133,56.5429322236478,56.6517937048705,56.3430374452272,56.3629572039139,9169.78979882395,0.757576,1.0
2025-06-25,56.5884,56.67,56.465,56.549,14794,56.3613636232189,56.4426362386605,56.2384587121222,56.3221216986062,14853.5935928831,0.0,1.0
2025-06-26,57.3655,57.43,57.065,57.1,2301,57.1353458469892,57.1995870687537,56.8360514727221,56.8709110504238,2310.26895073841,0.0,1.0
2025-06-27,57.7343,57.99,57.5001,57.57,11332,57.5026661971713,57.7573403119803,57.2694058229505,57.3390253795603,11377.6478703901,0.0,1.0
2025-06-30,58.0538,58.41,57.6,58.1,76685,57.8208843421907,58.1756552444002,57.3689050175903,57.8668989847569,76993.9046012061,0.0,1.0
2025-07-01,57.961,58.08,57.75,57.94,11221,57.7284566618846,57.8469792260703,57.5183032077403,57.7075409152636,11266.2007371733,0.0,1.0
2025-07-02,58.2171,58.405,57.82,57.82,5878,57.9835291718673,58.1706753047285,57.5880223631436,57.5880223631436,5901.67791935697,0.0,1.0
2025-07-03,58.2361,58.88,58.23,58.88,17183,58.0024529426197,58.6437695735368,57.9963774162202,58.6437695735368,17252.2170276133,0.0,1.0
2025-07-07,57.6464,58.58,57.5199,57.9,11214,57.4151188577434,58.3449731932368,57.2891263840503,57.6677013978903,11259.172539583,0.0,1.0
2025-07-08,58.1495,58.4,57.85,57.899,3118,57.9162003875064,58.1656953650569,57.6179020011736,57.666705409956,3130.56001234349,0.0,1.0
2025-07-09,58.5301,58.6,58.25,58.29,10157,58.2952733953136,58.3648929519235,58.0162971749069,58.0561366922802,10197.914703455,0.0,1.0
2025-07-10,58.5395,58.56,58.31,58.41,2115,58.3046356818964,58.3250534345502,58.0760564509669,58.1756552444002,2123.51970048315,0.0,1.0
2025-07-11,58.184,58.685,58.07,58.24,3519,57.9505619712409,58.4495519263418,57.8370193467269,58.0063372955636,3533.17533144219,0.0,1.0
2025-07-14,58.1915,58.8,58.1201,58.14,7370,57.9580318807484,58.5640905387901,57.886918342237,57.9067385021303,7399.68803430773,0.0,1.0
2025-07-15,57.66,58.34,57.64,58.21,14786,57.4286642936503,58.1059360889969,57.4087445349637,57.9764576575336,14845.5613670657,0.0,1.0
2025-07-16,57.9446,58.2,57.515,57.56,4340,57.7121224597616,57.9664977781902,57.284246043172,57.329065500217,4357.48250595597,0.0,1.0
2025-07-17,57.9502,58.3,57.64,57.64,3812,57.7176999921938,58.0660965716236,57.4087445349637,57.4087445349637,3827.35560200557,0.0,1.0
2025-07-18,57.709,58.17,57.705,58.07,5204,57.4774677024327,57.9366181401602,57.4734837506953,57.8370193467269,5224.96289423845,0.0,1.0
2025-07-21,58.0949,58.3399,57.9976,57.9976,3314,57.8618194462918,58.1058364902035,57.7649098202812,57.7649098202812,3327.34954487053,0.0,1.0
2025-07-22,58.6327,58.65,58.19,58.23,1899,58.3974617573762,58.4146923486402,57.9565378988469,57.9963774162202,1906.64960341253,0.0,1.0
2025-07-23,59.8292,59.8292,59.28,59.28,4098,59.5891613208058,59.5891613208058,59.0421647472701,59.0421647472701,4114.50767497871,0.0,1.0
2025-07-24,59.3806,62.67,59.3799,59.3799,5832,59.142361133464,62.4185638446595,59.1416639419099,59.1416639419099,5855.49262090674,0.0,1.0
2025-07-25,59.3142,59.33,59.03,59.03,2017,59.0762275346243,59.0919641439867,58.7931677636868,58.7931677636868,2025.12493421963,0.0,1.0
2025-07-28,58.3333,58.68,58.33,58.67,7444,58.0992629698369,58.4445719866702,58.0959762096535,58.4346121073268,7473.98612311896,0.0,1.0
2025-07-29,58.3751,58.54,58.34,58.37,19114,58.140895265492,58.3051336758635,58.1059360889969,58.1358157270269,19190.9955342955,0.0,1.0
2025-07-30,57.8247,58.34,57.8247,58.22,3910,57.592703506435,58.1059360889969,57.592703506435,57.9864175368769,3925.75036826909,0.0,1.0
2025-07-31,57.74,57.89,57.62,57.72,4186,57.508343328397,57.657741518547,57.388824776277,57.4884235697103,4202.86215897044,0.0,1.0
2025-08-01,57.6179,57.625,57.27,57.29,21928,57.3867332016149,57.3938047159487,57.0402289992604,57.0601487579471,22016.3309655766,0.0,1.0
2025-08-04,58.39,58.39,58.11,58.14,4136,58.1557354857135,58.1557354857135,57.8768588641003,57.9067385021303,4152.66074761151,0.0,1.0
2025-08-05,58.4304,58.445,58.2301,58.25,4156,58.1959733982606,58.2105148221019,57.9964770150137,58.0162971749069,4172.74131215508,0.0,1.0
2025-08-06,58.8464,58.91,58.7,58.7,1307,58.6103043789432,58.6736492115668,58.4644917453568,58.4644917453568,1312.26489292269,0.0,1.0
2025-08-07,59.1778,59.3699,58.9701,59.26,5460,58.9403747803812,59.1317040625666,58.7335080864202,59.0222449885834,5481.99412039623,0.0,1.0
2025-08-08,59.399,59.5498,59.3901,59.3901,4907,59.1606873114557,59.3108822919531,59.1518230188401,59.1518230188401,4926.76651076636,0.0,1.0
2025-08-11,59.204,59.52,59.16,59.25,3840,58.9664696642607,59.28120185151,58.9226461951501,59.0122851092401,3855.46839236658,0.0,1.0
2025-08-12,59.914,59.96,59.45,59.45,4862,59.6736210976373,59.7194365426166,59.2114826961067,59.2114826961067,4881.58524054331,0.0,1.0
2025-08-13,60.0802,60.1413,60.0,60.09,3028,59.8391542923235,59.9000091551112,59.7592760599899,59.8489149740799,3040.19747189739,0.0,1.0
2025-08-14,60.0282,60.06,59.79,59.79,6272,59.7873629197381,59.8190353360499,59.55011859378,59.55011859378,6297.26504086542,0.0,1.0
2025-08-15,60.2686,60.81,60.18,60.3599,3380,60.0267984191518,60.5660262867998,59.9385538881699,60.1177321175565,3393.61540786433,0.0,1.0
2025-08-18,60.2005,60.31,60.0585,60.08,5307,59.9589716408237,60.0680323196332,59.8175413541484,59.8389550947366,5328.37780163788,0.0,1.0
2025-08-19,60.2311,60.51,60.2,60.5,5893,59.9894488716143,60.2672299064998,59.9584736468566,60.2572700271565,5916.73834276465,0.0,1.0
2025-08-20,60.427,60.5499,60.3,60.3,2841,60.1845629079502,60.3069698250797,60.0580724402899,60.0580724402899,2852.44419341496,0.0,1.0
2025-08-21,60.2518,60.46,60.1418,60.3014,5700,60.010065821855,60.2174305097832,59.9005071490784,60.059466823398,5722.96089491914,0.0,1.0
2025-08-22,61.2895,61.29,61.09,61.29,2695,61.0436025013126,61.0441004952797,60.8449029084131,61.0441004952797,2705.85607224686,0.0,1.0
2025-08-25,60.555,61.1914,60.55,60.98,2284,60.3120493635448,60.9458960849545,60.3070694238732,60.7353442356364,2293.20047087637,0.0,1.0
2025-08-26,60.5885,60.665,60.38,60.38,6681,60.345414959345,60.4216080363215,60.1377514750365,60.1377514750365,6707.91258578154,0.0,1.0
2025-08-27,60.4357,60.4357,60.265,60.265,1322,60.1932280029789,60.1932280029789,60.0232128625882,60.0232128625882,1327.32531633037,0.0,1.0
2025-08-28,60.6331,60.72,60.53,60.5984,4628,60.3898360212163,60.4763873727098,60.2871496651865,60.3552752398949,4646.64263538347,0.0,1.0
2025-08-29,60.4982,60.56,60.44,60.47,5371,60.2554772488747,60.3170293032165,60.1975107510965,60.2273903891265,5392.63560817732,0.0,1.0
2025-09-02,59.9174,60.115,59.55,59.55,9970,59.677007456614,59.8738146724383,59.31108148954,59.31108148954,10010.1614249726,0.0,1.0
2025-09-03,60.08,60.09,59.86,59.86,13165,59.8389550947366,59.8489149740799,59.6198377491833,59.6198377491833,13218.0316108089,0.0,1.0
2025-09-04,60.3522,60.41,60.15,60.15,6465,60.1100630104621,60.1676311130665,59.9086742501399,59.9086742501399,6491.04248871092,0.0,1.0
2025-09-05,60.7043,61.11,60.58,60.96,4675,60.4607503621408,60.8648226670998,60.3369490619032,60.7154244769498,4693.83196206087,0.0,1.0
2025-09-08,61.316,61.38,60.99,61.22,5150,61.0699961815724,61.1337394093697,60.7453041149798,60.9743813398764,5170.7453699708,0.0,1.0
2025-09-09,61.14,61.245,61.12,61.22,4870,60.8947023051297,60.9992810382347,60.8747825464431,60.9743813398764,4889.61746636074,0.0,1.0
2025-09-10,61.1797,61.415,61.1589,61.34,8060,60.9342430261228,61.1685989870714,60.9135264770887,61.0938998919964,8092.4675110611,0.0,1.0
2025-09-11,61.7571,61.8193,61.49,61.49,4288,61.5093264594068,61.5712769089223,61.2432980821464,61.2432980821464,4305.27303814268,0.0,1.0
2025-09-12,61.5574,61.63,61.47,61.58,4764,61.3104276689204,61.382736392953,61.2233783234597,61.3329369962363,4783.19047427979,0.0,1.0
2025-09-15,61.96,61.96,61.755,61.87,8290,61.7114124112829,61.7114124112829,61.5072348847446,61.621773497193,8323.39400331223,0.0,1.0
2025-09-16,61.8233,61.89,61.61,61.82,7288,61.5752608606596,61.6416932558796,61.3628166342663,61.5719741004763,7317.35771967907,0.0,1.0
2025-09-17,61.5436,62.01,61.5436,61.72,3013,61.2966830354266,61.7612118079996,61.2966830354266,61.472375307043,3025.13704848971,0.0,1.0
2025-09-18,61.5954,61.72,61.35,61.4,6132,61.3482752104251,61.472375307043,61.1038597713397,61.1536591680564,6156.70108906038,0.0,1.0
2025-09-19,61.4447,61.4447,61.359,61.359,3494,61.1981798287211,61.1981798287211,61.1128236627487,61.1128236627487,3508.07462576271,0.0,1.0
2025-09-22,61.6763,61.71,61.38,61.47,4645,61.4288506343126,61.4624154276997,61.1337394093697,61.2233783234597,4663.71111524551,0.0,1.0
2025-09-23,61.4089,61.52,61.3749,61.52,1511,61.4089,61.52,61.3749,61.52,1511,0.247369,1.0
2025-09-24,61.0475,61.0475,61.0299,61.04,2355,61.0475,61.0475,61.0299,61.04,2355,0.0,1.0
2025-09-25,60.7099,60.7806,60.58,60.65,10370,60.7099,60.7806,60.58,60.65,10370,0.0,1.0
2025-09-26,61.124,61.17,60.9925,61.06,7309,61.124,61.17,60.9925,61.06,7309,0.0,1.0
2025-09-29,61.2664,61.43,61.21,61.43,2735,61.2664,61.43,61.21,61.43,2735,0.0,1.0
2025-09-30,61.5327,61.5327,61.141,61.35,4745,61.5327,61.5327,61.141,61.35,4745,0.0,1.0
2025-10-01,61.7804,62.02,61.635,61.84,29956,61.7804,62.02,61.635,61.84,29956,0.0,1.0
2025-10-02,61.6977,61.9,61.49,61.9,2323,61.6977,61.9,61.49,61.9,2323,0.0,1.0
2025-10-03,62.1567,62.3199,62.08,62.14,3912,62.1567,62.3199,62.08,62.14,3912,0.0,1.0
2025-10-06,62.2897,62.42,62.2,62.2,3362,62.2897,62.42,62.2,62.2,3362,0.0,1.0
2025-10-07,61.77,62.06,61.755,62.06,2716,61.77,62.06,61.755,62.06,2716,0.0,1.0
2025-10-08,61.8941,61.95,61.83,61.94,3910,61.8941,61.95,61.83,61.94,3910,0.0,1.0
2025-10-09,61.4647,61.89,61.385,61.89,3491,61.4647,61.89,61.385,61.89,3491,0.0,1.0
2025-10-10,60.2722,61.05,60.1501,61.05,9717,60.2722,61.05,60.1501,61.05,9717,0.0,1.0
2025-10-13,60.845,61.0099,60.7823,60.79,2900,60.845,61.0099,60.7823,60.79,2900,0.0,1.0
2025-10-14,61.0615,61.1927,60.6672,60.6672,1408,61.0615,61.1927,60.6672,60.6672,1408,0.0,1.0
2025-10-15,61.3801,61.56,61.18,61.395,3516,61.3801,61.56,61.18,61.395,3516,0.0,1.0
2025-10-16,61.5546,61.8172,61.45,61.8172,2249,61.5546,61.8172,61.45,61.8172,2249,0.0,1.0
2025-10-17,61.4963,61.65,61.35,61.4352,12211,61.4963,61.65,61.35,61.4352,12211,0.0,1.0
2025-10-20,61.89,62.02,61.8823,62.02,859,61.89,62.02,61.8823,62.02,859,0.0,1.0
2025-10-21,61.2476,61.4267,61.1301,61.4267,2602,61.2476,61.4267,61.1301,61.4267,2602,0.0,1.0
2025-10-22,61.43,61.53,61.35,61.39,2368,61.43,61.53,61.35,61.39,2368,0.0,1.0
2025-10-23,61.945,62.0,61.77,61.77,2647,61.945,62.0,61.77,61.77,2647,0.0,1.0
2025-10-24,62.125,62.13,61.9901,61.9901,1393,62.125,62.13,61.9901,61.9901,1393,0.0,1.0
2025-10-27,62.34,62.79,62.2,62.79,2031,62.34,62.79,62.2,62.79,2031,0.0,1.0
2025-10-28,62.261,62.4174,62.065,62.065,2197,62.261,62.4174,62.065,62.065,2197,0.0,1.0
2025-10-29,61.8893,62.35,61.7508,62.11,3140,61.8893,62.35,61.7508,62.11,3140,0.0,1.0
2025-10-30,61.7718,61.94,61.6618,61.6618,2913,61.7718,61.94,61.6618,61.6618,2913,0.0,1.0
2025-10-31,61.5401,61.7,61.3801,61.7,8754,61.5401,61.7,61.3801,61.7,8754,0.0,1.0
2025-11-03,61.4425,61.65,61.37,61.63,5796,61.4425,61.65,61.37,61.63,5796,0.0,1.0
2025-11-04,61.0531,61.32,60.8495,61.07,20996,61.0531,61.32,60.8495,61.07,20996,0.0,1.0
2025-11-05,61.294,61.38,61.1622,61.3299,4913,61.294,61.38,61.1622,61.3299,4913,0.0,1.0
2025-11-06,61.1581,61.32,61.12,61.125,3243,61.1581,61.32,61.12,61.125,3243,0.0,1.0
2025-11-07,61.6174,61.6174,60.96,61.0,4164,61.6174,61.6174,60.96,61.0,4164,0.0,1.0
2025-11-10,62.3655,62.44,61.77,61.77,6350,62.3655,62.44,61.77,61.77,6350,0.0,1.0
2025-11-11,62.6759,62.7,62.45,62.51,2522,62.6759,62.7,62.45,62.51,2522,0.0,1.0
2025-11-12,63.0011,63.19,62.93,62.93,7090,63.0011,63.19,62.93,62.93,7090,0.0,1.0
2025-11-13,62.6412,63.13,62.625,63.0402,6190,62.6412,63.13,62.625,63.0402,6190,0.0,1.0
2025-11-14,62.4001,62.59,62.14,62.14,4045,62.4001,62.59,62.14,62.14,4045,0.0,1.0
2025-11-17,61.8356,62.235,61.75,62.185,3015,61.8356,62.235,61.75,62.185,3015,0.0,1.0
2025-11-18,61.199,61.39,60.95,61.0695,5083,61.199,61.39,60.95,61.0695,5083,0.0,1.0
2025-11-19,61.1014,61.42,60.53,60.57,5061,61.1014,61.42,60.53,60.57,5061,0.0,1.0
2025-11-20,60.3531,61.452,60.26,61.452,8338,60.3531,61.452,60.26,61.452,8338,0.0,1.0
2025-11-21,61.1184,61.35,60.62,60.705,5880,61.1184,61.35,60.62,60.705,5880,0.0,1.0
2025-11-24,61.3842,61.55,61.17,61.22,3990,61.3842,61.55,61.17,61.22,3990,0.0,1.0
2025-11-25,62.2128,62.27,61.79,61.79,4300,62.2128,62.27,61.79,61.79,4300,0.0,1.0
2025-11-26,62.9501,62.96,62.71,62.71,1779,62.9501,62.96,62.71,62.71,1779,0.0,1.0