date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-29,55.6211,55.6211,54.1,54.1,10761,55.2300742747203,55.2300742747203,53.719667864576,53.719667864576,10837.1872563996,0.0,1.0
2024-01-30,55.4436,55.4436,55.32,55.3902,2966,55.0538221296933,55.0538221296933,54.9310910585646,55.0007975407105,2986.99910812016,0.0,1.0
2024-01-31,54.4961,55.27,54.49,55.09,3996,54.1129832146899,54.8814425670077,54.1069260987199,54.7027079974028,4024.29144843161,0.0,1.0
2024-02-01,55.1423,55.1423,54.5,54.985,5045,54.7546403195714,54.7546403195714,54.1168557970313,54.5984461651333,5080.71830764201,0.0,1.0
2024-02-02,54.89,55.1,54.6601,54.7,3868,54.5041140311752,54.7126376957142,54.2758302669965,54.3154497632589,3895.38521584922,0.0,1.0
2024-02-05,54.5464,54.8,54.3,54.8,9554,54.1629295971961,54.4147467463727,53.9182618308037,54.4147467463727,9621.64176634526,0.0,1.0
2024-02-06,54.7267,54.7267,54.5,54.5,4378,54.3419620577503,54.3419620577503,54.1168557970313,54.1168557970313,4408.9959862947,0.0,1.0
2024-02-07,54.8931,55.0899,54.62,54.62,2716,54.5071922376517,54.7026087004197,54.2360121767679,54.2360121767679,2735.22912260768,0.0,1.0
2024-02-08,55.337,55.435,54.79,54.79,2772,54.947971545694,55.0452825891455,54.4048170480614,54.4048170480614,2791.62559936247,0.0,1.0
2024-02-09,55.7312,55.7312,55.29,55.4,15500,55.3394002531286,55.3394002531286,54.9013019636305,55.0105286450557,15609.7391017743,0.0,1.0
2024-02-12,56.2367,56.44,55.16,55.16,2082,55.841346502769,56.0432172694394,54.7722158855825,54.7722158855825,2096.740439348,0.0,1.0
2024-02-13,54.681,55.1771,54.43,54.9095,4199,54.2965833364673,54.789195669695,54.0473479088516,54.5234769428824,4228.72867666776,0.0,1.0
2024-02-14,55.66,55.77,55.17,55.19,11455,55.2687008011516,55.3779274825768,54.7821455838939,54.8020049805166,11536.1007361822,0.0,1.0
2024-02-15,56.251,56.38,55.98,55.98,4772,55.8555459713543,55.9836390795711,55.5864511471158,55.5864511471158,4805.78548346238,0.0,1.0
2024-02-16,55.6275,56.0343,55.6275,55.9672,3708,55.2364292816396,55.6403694089466,55.2364292816396,55.5737411332772,3734.25242512123,0.0,1.0
2024-02-20,55.1736,55.54,54.8,54.8,5337,54.785720275286,55.149544421415,54.4147467463727,54.4147467463727,5374.7856507206,0.0,1.0
2024-02-21,55.1499,55.24,55.06,55.06,2986,54.762186890288,54.8516534720736,54.6729189024687,54.6729189024687,3007.14070696116,0.0,1.0
2024-02-22,55.6402,55.845,55.18,55.18,6499,55.2490399984951,55.4524002199122,54.7920752822053,54.7920752822053,6545.01254338265,0.0,1.0
2024-02-23,55.8739,56.08,55.75,55.9199,2649,55.4810970480321,55.6857481302296,55.358068085954,55.5267736602644,2667.75476649033,0.0,1.0
2024-02-26,55.9299,56.07,55.82,56.02,4036,55.5367033585758,55.6758184319183,55.4275759741337,55.6261699403613,4064.57464611361,0.0,1.0
2024-02-27,55.9207,56.1,55.88,56.0,1645,55.5275680361293,55.7056075268524,55.487154164002,55.6063105437386,1656.64650467217,0.0,1.0
2024-02-28,55.939,56.2307,55.939,56.13,3593,55.5457393840392,55.8353886837822,55.5457393840392,55.7353966217865,3618.43823178548,0.0,1.0
2024-02-29,56.4766,56.5882,56.25,56.56,12132,56.079559965259,56.1903753984141,55.8545530015231,56.162373649176,12217.8938569501,0.0,1.0
2024-03-01,56.8665,56.92,56.3882,56.51,3201,56.4667189024198,56.5198427883857,55.9917814321864,56.1127251576191,3223.6628945019,0.0,1.0
2024-03-04,56.9354,57.1348,56.91,56.91,6825,56.5351345237852,56.7331327081142,56.5099130900743,56.5099130900743,6873.32060449094,0.0,1.0
2024-03-05,56.4851,56.77,56.4851,56.65,3980,56.0880002088237,56.370897313715,56.0880002088237,56.2517409339784,4008.17816935882,0.0,1.0
2024-03-06,56.78,56.89,56.61,56.61,6806,56.3808270120264,56.4900536934516,56.2120221407329,56.2120221407329,6854.18608559198,0.0,1.0
2024-03-07,57.3213,57.36,57.225,57.32,3510,56.9183215816215,56.9567495140865,56.8226985868829,56.917030720841,3534.85059659534,0.0,1.0
2024-03-08,57.1976,57.86,57.08,57.86,4366,56.7954912135097,57.4532344296556,56.6787179613678,57.4532344296556,4396.9110269901,0.0,1.0
2024-03-11,57.05,57.25,56.87,57.25,11300,56.6489288664337,56.8475228326613,56.4701942968288,56.8475228326613,11380.0033451645,0.0,1.0
2024-03-12,57.2774,57.2774,56.99,57.27,6676,56.8747302060345,56.8747302060345,56.5893506765654,56.8673822292841,6723.26569312549,0.0,1.0
2024-03-13,57.204,57.43,57.204,57.32,1503,56.801846220429,57.0262574022662,56.801846220429,56.917030720841,1513.64115290108,0.0,1.0
2024-03-14,56.4562,57.22,56.37,57.16,4108,56.0593033807038,56.8177337377272,55.9737093812597,56.7581555478589,4137.08440194121,0.0,1.0
2024-03-15,56.35,56.4452,56.27,56.34,4941,55.9538499846369,56.0483807125613,55.8744123981459,55.9439202863256,4975.98199366883,0.0,1.0
2024-03-18,56.3289,56.5947,56.3289,56.51,5299,55.9328983211999,56.1968297023165,55.9328983211999,56.1127251576191,5336.51661292271,0.0,1.0
2024-03-19,56.6826,56.6826,56.26,56.43,3809,56.2841117504735,56.2841117504735,55.8644826998345,56.033287571128,3835.96749926828,0.0,1.0
2024-03-20,57.2916,57.46,56.42,56.42,14599,56.8888303776367,57.0560464972003,56.0233578728166,56.0233578728166,14702.3600739873,0.0,1.0
2024-03-21,57.9565,58.0499,57.9,57.91,3939,57.5490560183604,57.6417994005888,57.4929532229011,57.5028829212125,3966.88789173477,0.0,1.0
2024-03-22,57.492,57.81,57.41,57.81,3363,57.0878215317968,57.4035859380987,57.0063980056434,57.4035859380987,3386.80984511399,0.0,1.0
2024-03-25,57.3726,57.48,57.24,57.24,3568,56.9692609339589,57.0759058938231,56.8375931343499,56.8375931343499,3593.26123323423,0.0,1.0
2024-03-26,57.2983,57.59,57.2983,57.4,1467,56.8954832755053,57.1851325752483,56.8954832755053,56.996468307332,1477.38627498728,0.0,1.0
2024-03-27,58.2473,58.2473,57.79,57.8999,2903,57.8378116452554,57.8378116452554,57.3837265414759,57.492853925918,2923.55307177102,0.0,1.0
2024-03-28,58.489,58.5062,58.07,58.07,4344,58.0778124534415,58.0948915345371,57.6617580941946,57.6617580941946,4374.755268265,0.0,1.0
2024-04-01,58.0251,58.71,57.9,58.71,18382,57.6171737487765,58.2972587861231,57.4929532229011,58.2972587861231,18512.1434947623,0.0,1.0
2024-04-02,57.148,57.32,56.97,57.32,4363,56.7462399098852,56.917030720841,56.5694912799426,56.917030720841,4393.88978716395,0.0,1.0
2024-04-03,57.2772,57.3599,57.1,57.1,1952,56.8745316120683,56.9566502171034,56.6985773579906,56.6985773579906,1965.82004688151,0.0,1.0
2024-04-04,56.6467,57.8126,56.6467,57.52,3786,56.2484641335356,57.4061676596597,56.2484641335356,57.1156246870686,3812.80466060113,0.0,1.0
2024-04-05,57.0137,57.12,56.7,56.85,8216,56.6128840615634,56.7184367546134,56.3013894255353,56.450334900206,8274.16880388242,0.0,1.0
2024-04-08,57.091,57.255,57.0,57.0,3495,56.6896406295103,56.852487681817,56.5992803748768,56.5992803748768,3519.74439746459,0.0,1.0
2024-04-09,57.5194,57.5194,57.2765,57.46,1823,57.1150289051699,57.1150289051699,56.8738365331865,57.0560464972003,1835.90673435707,0.0,1.0
2024-04-10,56.06,56.3898,55.806,56.3898,3895,55.6658887336069,55.9933701839162,55.4136743964978,55.9933701839162,3922.57637428457,0.0,1.0
2024-04-11,56.2691,56.43,55.8266,56.09,3211,55.8735187252979,56.033287571128,55.4341295750192,55.695677828541,3233.7336939224,0.0,1.0
2024-04-12,55.1498,55.58,55.1498,55.58,1070,54.7620875933049,55.1892632146605,54.7620875933049,55.1892632146605,1077.57553799345,0.0,1.0
2024-04-15,54.4543,55.05,54.34,54.96,9230,54.0714770757483,54.6629892041573,53.9579806240492,54.5736219193549,9295.34786512107,0.0,1.0
2024-04-16,54.2175,54.47,53.95,53.95,6961,53.8363418197348,54.0870667020971,53.5707223899053,53.5707223899053,7010.28347660973,0.0,1.0
2024-04-17,53.763,54.41,53.763,54.22,18646,53.3850370314824,54.0274885122289,53.3850370314824,53.8388242443126,18778.0125994635,0.0,1.0
2024-04-18,53.6529,54.01,53.6529,53.69,1891,53.2757110530741,53.6303005797736,53.2757110530741,53.3125502338094,1904.38817041646,0.0,1.0
2024-04-19,53.7829,54.0,53.42,53.42,1740,53.4047971311221,53.6203708814622,53.0444483794021,53.0444483794021,1752.31909916692,0.0,1.0
2024-04-22,54.2233,54.47,53.74,53.86,11845,53.8421010447554,54.0870667020971,53.3621987253663,53.4813551051029,11928.8619135817,0.0,1.0
2024-04-23,55.0736,55.22,54.98,55.1026,2498,54.6864232921722,54.8317940754508,54.5934813159776,54.7152194172752,2515.68569524078,0.0,1.0
2024-04-24,55.112,55.16,54.78,55.16,3931,54.7245533336879,54.7722158855825,54.39488734975,54.7722158855825,3958.83125219837,0.0,1.0
2024-04-25,54.6796,54.7924,54.13,54.4,3912,54.2951931787037,54.4072001756561,53.7494569595102,54.0175588139175,3939.69673329942,0.0,1.0
2024-04-26,55.1694,55.32,54.9,54.9,35492,54.7815498019952,54.9310910585646,54.5140437294866,54.5140437294866,35743.281303237,0.0,1.0
2024-04-29,55.4955,55.59,55.4955,55.575,2142,55.1053572639294,55.1991929129719,55.1053572639294,55.1842983655049,2157.165235871,0.0,1.0
2024-04-30,54.459,55.1,54.459,55.1,1722,54.0761440339546,54.7126376957142,54.0761440339546,54.7126376957142,1734.19166021002,0.0,1.0
2024-05-01,54.5758,55.33,54.41,54.47,4044,54.1921229102316,54.941020756876,54.0274885122289,54.0870667020971,4072.63128565001,0.0,1.0
2024-05-02,55.167,55.244,54.57,54.73,6583,54.7791666744005,54.8556253513981,54.186363685211,54.3452388581931,6629.60725851484,0.0,1.0
2024-05-03,55.6821,56.11,55.61,55.87,7269,55.2906454344197,55.7155372251638,55.2190523095947,55.4772244656906,7320.46409876112,0.0,1.0
2024-05-06,56.2272,56.25,56.06,56.13,3806,55.8319132893732,55.8545530015231,55.6658887336069,55.7353966217865,3832.94625944212,0.0,1.0
2024-05-07,56.2681,56.52,56.08,56.08,5275,55.8725257554667,56.1226548559304,55.6857481302296,55.6857481302296,5312.34669431351,0.0,1.0
2024-05-08,56.2229,56.23,55.72,55.72,2393,55.8276435190993,55.8346936049004,55.3282789910199,55.3282789910199,2409.94230132554,0.0,1.0
2024-05-09,56.7371,56.7371,56.1,56.1,24916,56.3382286062705,56.3382286062705,55.7056075268524,55.7056075268524,25092.4038361167,0.0,1.0
2024-05-10,56.569,56.69,56.51,56.69,4248,56.1713103776562,56.2914597272239,56.1127251576191,56.2914597272239,4278.07559382821,0.0,1.0
2024-05-13,56.6248,56.99,56.6248,56.99,1619,56.2267180942337,56.5893506765654,56.2267180942337,56.5893506765654,1630.46242617888,0.0,1.0
2024-05-14,57.1933,57.426,56.88,56.88,3329,56.7912214432358,57.0222855229416,56.4801239951402,56.4801239951402,3352.5691270843,0.0,1.0
2024-05-15,57.9,57.9,57.7,57.7,3512,57.4929532229011,57.4929532229011,57.2943592566735,57.2943592566735,3536.86475647944,0.0,1.0
2024-05-16,57.7254,57.87,57.6401,57.71,4609,57.3195806903844,57.463164127967,57.2348803637883,57.3042889549849,4641.63145290824,0.0,1.0
2024-05-17,57.5292,57.73,57.4,57.62,5424,57.1247600095151,57.3241483516076,56.996468307332,57.2149216701824,5462.40160567895,0.0,1.0
2024-05-20,57.505,57.735,57.4601,57.49,2805,57.1007301396016,57.3291132007633,57.0561457941834,57.0858355921345,2824.85923745012,0.0,1.0
2024-05-21,57.4049,57.4049,57.15,57.15,3540,57.0013338595046,57.0013338595046,56.7482258495475,56.7482258495475,3565.06299485684,0.0,1.0
2024-05-22,57.3725,57.71,57.28,57.68,1593,56.9691616369757,57.3042889549849,56.8773119275955,57.2744998600507,1604.27834768558,0.0,1.0
2024-05-23,56.4183,57.36,56.2301,57.36,3898,56.0216698241037,56.9567495140865,55.8347929018835,56.9567495140865,3925.59761411072,0.0,1.0
2024-05-24,56.8199,56.9,56.66,56.66,1306,56.4204465082888,56.4999833917629,56.2616706322898,56.2616706322898,1315.24640431724,0.0,1.0
2024-05-28,56.5656,56.9315,56.4706,56.72,5293,56.1679342802303,56.5312619414438,56.0736021462722,56.3212488221581,5330.47413327041,0.0,1.0
2024-05-29,55.803,56.01,55.68,55.68,5413,55.4106954870044,55.61624024205,55.2885601977744,55.2885601977744,5451.3237263164,0.0,1.0
2024-05-30,56.081,56.26,55.86,55.86,11125,55.6867411000608,55.8644826998345,55.4672947673792,55.4672947673792,11203.7643553057,0.0,1.0
2024-05-31,56.5305,56.5305,55.93,55.93,1501,56.1330810391574,56.1330810391574,55.5368026555589,55.5368026555589,1511.62699301698,0.0,1.0
2024-06-03,56.4655,56.73,56.306,56.73,14203,56.0685380001334,56.3311785204695,55.9101593120669,56.3311785204695,14303.5564169355,0.0,1.0
2024-06-04,56.0263,56.0263,55.99,56.0,2441,55.6324256502975,55.6324256502975,55.5963808454272,55.6063105437386,2458.28213854394,0.0,1.0
2024-06-05,56.7582,56.77,56.14,56.14,4589,56.3591802697076,56.370897313715,55.7453263200979,55.7453263200979,4621.48985406724,0.0,1.0
2024-06-06,56.5329,56.69,56.47,56.48,2822,56.1354641667521,56.2914597272239,56.0730063643735,56.0829360626849,2841.97959646497,0.0,1.0
2024-06-07,56.1019,56.2778,55.97,55.97,5094,55.7074941695316,55.8821575628288,55.5765214488044,55.5765214488044,5130.06522480246,0.0,1.0
2024-06-10,55.9886,56.28,55.87,56.28,5999,55.5949906876636,55.8843420964573,55.4772244656906,55.8843420964573,6041.47257235767,0.0,1.0
2024-06-11,55.9189,55.9427,55.435,55.435,3056,55.5257806904333,55.5494133724144,55.0452825891455,55.0452825891455,3077.63630290466,0.0,1.0
2024-06-12,56.7184,57.37,56.68,57.37,2318,56.3196600704283,56.9666792123979,56.2815300289125,56.9666792123979,2334.41130567179,0.0,1.0
2024-06-13,56.3006,56.3006,56.151,56.22,3207,55.9047972749787,55.9047972749787,55.7562489882405,55.824763906589,3229.7053741542,0.0,1.0
2024-06-14,55.6978,56.04,55.525,56.04,5200,55.3062350607686,55.6460293369841,55.1346498739479,55.6460293369841,5236.81569865976,0.0,1.0
2024-06-17,56.158,56.1791,55.35,55.35,2017,55.7631997770584,55.7841514404954,54.9608801534988,54.9608801534988,2031.28024311476,0.0,1.0
2024-06-18,56.235,56.425,56.125,56.13,12835,55.839658454056,56.0283227219723,55.7304317726309,55.7353966217865,12925.8710562112,0.0,1.0
2024-06-20,56.1,56.26,55.91,55.91,5294,55.7056075268524,55.8644826998345,55.5169432589361,55.5169432589361,5331.48121321246,0.0,1.0
2024-06-21,56.3143,56.3143,56.06,56.06,5517,55.9184009616653,55.9184009616653,55.6658887336069,55.6658887336069,5556.0600402896,0.0,1.0
2024-06-24,56.5407,56.92,56.5407,56.64,4048,56.143209331435,56.5198427883857,56.143209331435,56.241811235667,4076.65960541821,0.0,1.0
2024-06-25,56.1622,56.338,56.15,56.338,3362,55.7673702503492,55.9419343466633,55.7552560184093,55.9419343466633,3385.80276517194,0.0,1.0
2024-06-26,56.0885,56.17,55.8437,56.17,1248,55.6941883737943,55.7751154150321,55.4511093591317,55.7751154150321,1256.83576767834,0.0,1.0
2024-06-27,56.1141,56.1141,55.9,55.93,2071,55.8532334041957,55.8532334041957,55.6401287251251,55.6699892593246,2080.6727563828,0.13457106,1.0
2024-06-28,56.5,56.6,56.21,56.6,6911,56.2373394091157,56.3368745231141,55.9486875785202,56.3368745231141,6943.27832900123,0.0,1.0
2024-07-01,55.9896,56.45,55.97,56.26,5537,55.7293121872677,56.1875718521165,55.709803304924,55.9984551355195,5562.8609618984,0.0,1.0
2024-07-02,56.2771,56.2771,55.8,55.8,1243,56.0154756400132,56.0154756400132,55.5405936111267,55.5405936111267,1248.80552205882,0.0,1.0
2024-07-03,56.3621,56.61,56.3621,56.59,2324,56.1000804869119,56.346828034514,56.1000804869119,56.3269210117143,2334.85441131513,0.0,1.0
2024-07-05,56.327,56.37,56.0678,56.37,6580,56.0651436618984,56.1079437609177,55.8071486464145,56.1079437609177,6610.73236938621,0.0,1.0
2024-07-08,56.5517,56.64,56.07,56.07,3521,56.2887990630529,56.3766885687135,55.8093384189224,55.8093384189224,3537.44508702262,0.0,1.0
2024-07-09,56.23,56.375,56.18,56.27,4595,55.9685946013199,56.1129205166177,55.9188270443207,56.0084086469193,4616.46128226895,0.0,1.0
2024-07-10,56.569,56.6,56.21,56.21,10641,56.3060186377746,56.3368745231141,55.9486875785202,55.9486875785202,10690.6995657506,0.0,1.0
2024-07-11,57.8631,57.94,57.42,57.64,4815,57.5941025480284,57.6706450506932,57.1530624579013,57.3720397086979,4837.48880829705,0.0,1.0
2024-07-12,58.5408,58.78,58.0,58.0,4974,58.2686520155958,58.50674000828,57.7303661190922,57.7303661190922,4997.231429381,0.0,1.0
2024-07-15,58.8537,59.14,57.14,57.14,2418,58.5800973872969,58.8650664186744,56.8743641387057,56.8743641387057,2429.2934451635,0.0,1.0
2024-07-16,60.6438,60.6438,59.15,59.15,5567,60.3618754629828,60.3618754629828,58.8750199300742,58.8750199300742,5593.00107908405,0.0,1.0
2024-07-17,59.7739,60.64,59.77,60.14,3752,59.4960195063105,60.3580931286509,59.4921376368645,59.8604175586587,3769.52398935213,0.0,1.0
2024-07-18,58.9172,60.2194,58.9172,59.52,7013,58.6433021846859,59.9394484391735,58.6433021846859,59.2432998518684,7045.75472743244,0.0,1.0
2024-07-19,58.2983,58.825,58.2,58.62,3720,58.0272793641495,58.5515308095793,57.9294363470891,58.3474838258825,3737.37453102078,0.0,1.0
2024-07-22,59.18,59.28,58.4,58.4,6976,58.9048804642738,59.0044155782722,58.128506575086,58.128506575086,7008.5819162368,0.0,1.0
2024-07-23,59.4142,59.68,58.78,58.78,12599,59.1379917012581,59.4025560342659,58.50674000828,58.50674000828,12657.8445474007,0.0,1.0
2024-07-24,58.227,59.09,58.227,59.09,3770,57.9563108278687,58.8152988616752,57.9563108278687,58.8152988616752,3787.60805966353,0.0,1.0
2024-07-25,58.4757,58.98,58.46,58.46,9039,58.2038546563828,58.7058102362769,58.188227643485,58.188227643485,9081.21730803677,0.0,1.0
2024-07-26,59.1331,59.26,59.1331,59.26,2173,58.8581984958085,58.9845085554725,58.8581984958085,58.9845085554725,2183.14915481402,0.0,1.0
2024-07-29,58.9822,59.37,58.912,59.06,2230,58.7080000087849,59.0939971808708,58.638126358758,58.7854383274756,2240.41537746675,0.0,1.0
2024-07-30,58.95,59.42,58.71,59.35,2726,58.6759497020774,59.14376473787,58.4370654284811,59.0740901580711,2738.73198160286,0.0,1.0
2024-07-31,59.4289,60.29,59.14,59.17,3313,59.1526233630159,60.0097202296564,58.8650664186744,58.8949269528739,3328.47360786877,0.0,1.0
2024-08-01,57.9436,59.25,57.63,59.22,2882,57.6742283147971,58.9745550440727,57.362086197298,58.9446945098731,2895.46059096825,0.0,1.0
2024-08-02,56.4369,56.5,55.971,56.48,3788,56.1745327521827,56.2373394091157,55.710798656064,56.217432386316,3805.69212997492,0.0,1.0
2024-08-05,54.6896,55.0699,53.42,54.37,3946,54.435355705288,54.8138877438241,53.1716578979639,54.117241480949,3964.43008048602,0.0,1.0
2024-08-06,55.2183,55.635,54.86,54.86,3239,54.9615978529978,55.3763606730292,54.6049635395414,54.6049635395414,3254.1279854775,0.0,1.0
2024-08-07,54.7093,56.065,54.7,55.68,11506,54.4549641227457,55.8043616632225,54.4457073571439,55.4211514743285,11559.7396112702,0.0,1.0
2024-08-08,55.8036,55.89,54.94,54.94,5208,55.5441768752306,55.6301752137252,54.6845916307401,54.6845916307401,5232.32434342909,0.0,1.0
2024-08-09,55.7507,55.93,55.57,55.93,3757,55.4915227999254,55.6699892593246,55.3116628489303,55.6699892593246,3774.54734221641,0.0,1.0
2024-08-12,55.372,55.69,55.33,55.69,3497,55.1145833232134,55.4311049857284,55.072778575334,55.4311049857284,3513.3329932741,0.0,1.0
2024-08-13,56.4495,56.57,55.49,55.49,3403,56.1870741765465,56.3070139889146,55.2320347577315,55.2320347577315,3418.89395942573,0.0,1.0
2024-08-14,56.2873,56.86,56.13,56.86,4644,56.025628221641,56.5956658195101,55.8690594873215,56.5956658195101,4665.69014033884,0.0,1.0
2024-08-15,57.4869,57.625,57.12,57.37,2531,57.2196514491662,57.3571094415981,56.854457115906,57.1032949009021,2542.82121989613,0.0,1.0
2024-08-16,57.6553,57.7,57.08,57.08,1952,57.3872685811396,57.4317607770969,56.8146430703066,56.8146430703066,1961.11695821305,0.0,1.0
2024-08-19,58.3057,58.3057,57.55,57.55,9913,58.0346449625854,58.0346449625854,57.2824581060993,57.2824581060993,9959.29938871209,0.0,1.0
2024-08-20,57.8599,58.01,57.8599,58.01,4543,57.5909174243804,57.7403196304921,57.5909174243804,57.7403196304921,4564.21841248048,0.0,1.0
2024-08-21,58.5804,58.5804,58.16,58.24,3937,58.3080679207391,58.3080679207391,57.8896223014897,57.9692503926885,3955.38804533032,0.0,1.0
2024-08-22,57.9877,58.42,57.9877,58.42,1913,57.7181233000704,58.1484135978857,57.7181233000704,58.1484135978857,1921.93480587171,0.0,1.0
2024-08-23,59.3671,59.415,58.845,58.845,13406,59.0911106625648,59.1387879821701,58.571437832379,58.571437832379,13468.6136996948,0.0,1.0
2024-08-26,59.2234,59.63,59.2234,59.31,4028,58.9480787037491,59.3527884772667,58.9480787037491,59.0342761124717,4046.81306746013,0.0,1.0
2024-08-27,59.1646,59.2,58.8711,59.2,2248,58.889552056718,58.9247874870734,58.5974164971326,58.9247874870734,2258.49944777815,0.0,1.0
2024-08-28,58.9311,59.16,58.67,59.16,3980,58.6571375655316,58.8849734414741,58.3972513828817,58.8849734414741,3998.58887996309,0.0,1.0
2024-08-29,59.2151,59.61,58.965,58.965,2201,58.9398172892872,59.332881454467,58.6908799691771,58.6908799691771,2211.27993085396,0.0,1.0
2024-08-30,59.587,59.67,59.01,59.67,4408,59.3099883782474,59.3926025228661,58.7356707704764,59.3926025228661,4428.58788514505,0.0,1.0
2024-09-03,58.0001,59.16,58.0001,58.81,1962,57.7304656542062,58.8849734414741,57.7304656542062,58.5366005424795,1971.1636639416,0.0,1.0
2024-09-04,57.9672,58.12,57.83,57.89,3298,57.6977186017007,57.8498082558903,57.5611564252949,57.6208774936939,3313.40354927595,0.0,1.0
2024-09-05,57.5944,57.89,57.4734,57.77,1458,57.3266516967146,57.6208774936939,57.2062142087765,57.5014353568958,1464.80969522266,0.0,1.0
2024-09-06,56.6614,57.89,56.605,57.89,3657,56.3979890831092,57.6208774936939,56.3418512788141,57.6208774936939,3674.08028493091,0.0,1.0
2024-09-09,56.9374,57.16,56.79,56.79,2228,56.6727059977448,56.8942711615054,56.5259912397112,56.5259912397112,2238.40603632105,0.0,1.0
2024-09-10,56.9465,56.9465,56.4016,56.86,9599,56.6817636931187,56.6817636931187,56.1393968569412,56.5956658195101,9643.8328288356,0.0,1.0
2024-09-11,57.2949,57.2949,56.82,56.85,7106,57.0285440302893,57.0285440302893,56.5558517739107,56.5857123081102,7139.18909070796,0.0,1.0
2024-09-12,57.5843,57.5843,57.378,57.378,1883,57.3165986502007,57.3165986502007,57.111257710022,57.111257710022,1891.79468868605,0.0,1.0
2024-09-13,58.6144,58.6144,58.35,58.47,958,58.3419098594986,58.3419098594986,58.0787390180867,58.1981811548849,962.474408795136,0.0,1.0
2024-09-16,58.9396,58.9396,58.745,58.745,2562,58.6655980502215,58.6655980502215,58.4719027183806,58.4719027183806,2573.96600765463,0.0,1.0
2024-09-17,59.2134,59.75,58.99,58.99,3276,58.9381251923492,59.4722306140648,58.7157637476767,58.7157637476767,3291.30079667314,0.0,1.0
2024-09-18,59.1772,59.67,59.0,59.0,1795,58.9020934810818,59.3926025228661,58.7257172590766,58.7257172590766,1803.38367827481,0.0,1.0
2024-09-19,60.2353,60.42,59.9901,59.9901,9773,59.9552745222992,60.1391158778544,59.7112144227751,59.7112144227751,9818.64550851238,0.0,1.0
2024-09-20,59.6258,59.82,59.6258,59.82,2763,59.3486080024788,59.5419051938637,59.3486080024788,59.5419051938637,2775.90479279849,0.0,1.0
2024-09-23,59.6238,59.7,59.45,59.45,3793,59.3466173001988,59.4224630570656,59.1736252720695,59.1736252720695,3810.7154828392,0.0,1.0
2024-09-24,59.7025,59.7799,59.59,59.7,8810,59.4249514349156,59.5019916131504,59.3129744316673,59.4224630570656,8851.14774685296,0.0,1.0
2024-09-25,59.1463,59.5109,59.13,59.5109,3763,58.8713371308563,59.2342421564946,58.8551129072745,59.2342421564946,3780.57536565354,0.0,1.0
2024-09-26,59.803,59.87,59.5101,59.6,10280,59.524984224484,59.591672750863,59.2334458755826,59.3229279430672,10328.0134889499,0.0,1.0
2024-09-27,59.8173,60.1638,59.73,59.92,4166,59.6718314438474,60.0174887970762,59.5847437470599,59.7742816896673,4176.15591427761,0.13323308,1.0
2024-09-30,59.9122,59.93,59.32,59.32,11229,59.7665006583392,59.7842573708572,59.1757408182754,59.1757408182754,11256.3741626076,0.0,1.0
2024-10-01,59.03,59.2301,58.89,58.98,6744,58.8864460637694,59.0860594443786,58.7467865271113,58.83656765782,6760.4405871071,0.0,1.0
2024-10-02,59.01,59.0822,58.92,59.0822,4492,58.8664947013896,58.9385191195805,58.7767135706809,58.9385191195805,4502.95064016684,0.0,1.0
2024-10-03,58.47,58.78,58.33,58.78,10703,58.327807917137,58.6370540340228,58.1881483804789,58.6370540340228,10729.0918748231,0.0,1.0
2024-10-04,59.12,59.18,58.86,59.18,4146,58.9762271944781,59.0360812816173,58.7168594835417,59.0360812816173,4156.10715808809,0.0,1.0
2024-10-07,58.6076,59.11,58.4301,59.11,3217,58.4650732903095,58.9662515132883,58.2880049491894,58.9662515132883,3224.84243308475,0.0,1.0
2024-10-08,58.862,58.95,58.5964,58.5964,8800,58.7188546197796,58.8066406142505,58.4539005273769,58.4539005273769,8821.45272339006,0.0,1.0
2024-10-09,59.2107,59.42,58.998,58.998,5219,59.0667066228702,59.2754976301741,58.8545238839618,58.8545238839618,5231.72292765599,0.0,1.0
2024-10-10,58.916,58.92,58.7,58.7,6123,58.7727232982049,58.7767135706809,58.5572485845039,58.5572485845039,6137.92670742242,0.0,1.0
2024-10-11,59.72,59.72,59.55,59.635,8451,59.57476806587,59.57476806587,59.4051814856423,59.4899747757562,8471.60192788288,0.0,1.0
2024-10-14,60.13,60.17,59.76,59.76,5915,59.9837709946545,60.0236737194139,59.6146707906295,59.6146707906295,5929.41964305138,0.0,1.0
2024-10-15,60.01,60.41,59.95,59.95,3044,59.8640628203761,60.2630900679707,59.8042087332369,59.8042087332369,3051.42069204538,0.0,1.0
2024-10-16,60.5082,60.56,60.5082,60.55,1533,60.3610512572551,60.4127252858186,60.3610512572551,60.4027496046288,1536.73716192693,0.0,1.0
2024-10-17,60.4124,60.5698,60.32,60.5698,2293,60.2654842314562,60.4225014533847,60.1733089372619,60.4225014533847,2298.5898971288,0.0,1.0
2024-10-18,60.4281,60.535,60.3507,60.53,18997,60.2811460509243,60.387786082844,60.2039342785148,60.382798242249,19043.3110666183,0.0,1.0
2024-10-21,59.6099,60.46,59.5501,60.17,9217,59.4649358159696,60.31296847392,59.4052812424542,60.0236737194139,9239.46928994161,0.0,1.0
2024-10-22,59.25,59.28,59.0701,59.205,7538,59.1059110499464,59.135838093516,58.9264485453407,59.061020484592,7556.37620783116,0.0,1.0
2024-10-23,58.8627,59.09,58.5925,59.07,1619,58.7195529174629,58.9463001509086,58.4500100117128,58.9263487885288,1622.94681354188,0.0,1.0
2024-10-24,59.07,59.22,58.94,58.95,2279,58.9263487885288,59.0759840063768,58.7966649330606,58.8066406142505,2284.55576779613,0.0,1.0
2024-10-25,58.86,59.0689,58.86,58.9672,2615,58.7168594835417,58.9252514635979,58.7168594835417,58.823798785897,2621.37487178011,0.0,1.0
2024-10-28,59.5952,59.67,59.4808,59.67,3209,59.4502715646205,59.5248896599207,59.3361497718085,59.5248896599207,3216.82293060894,0.0,1.0
2024-10-29,59.5854,59.59,59.45,59.5758,2883,59.4404953970544,59.4450842104018,59.3054246737437,59.4309187431122,2890.02820471972,0.0,1.0
2024-10-30,59.5987,60.03,59.5987,60.03,6300,59.453763053037,59.8840141827558,59.453763053037,59.8840141827558,6315.3581996997,0.0,1.0
2024-10-31,58.9232,59.2302,58.9232,59.2302,2192,58.7799057886616,59.0861592011905,58.7799057886616,59.0861592011905,2197.34367837171,0.0,1.0
2024-11-01,59.1511,59.3852,59.09,59.3001,3962,59.0072515629786,59.2407822596333,58.9463001509086,59.1558892127076,3971.65860114448,0.0,1.0
2024-11-04,59.2735,59.37,59.13,59.13,1520,59.1293539007426,59.2256192242248,58.986202875668,58.986202875668,1523.70547040374,0.0,1.0
2024-11-05,60.19,60.19,59.71,59.71,7657,60.0436250817936,60.0436250817936,59.5647923846801,59.5647923846801,7675.66630715883,0.0,1.0
2024-11-06,62.4973,62.513,61.65,61.72,7347,62.345314002731,62.3609758221991,61.5000745355138,61.5699043038429,7364.91058622123,0.0,1.0
2024-11-07,62.5281,62.74,61.98,62.29,3780,62.3760391007958,62.5874237852091,61.8292720147794,62.1385181316652,3789.21491981982,0.0,1.0
2024-11-08,62.84,62.9281,62.57,62.57,12852,62.6871805971077,62.7750663483904,62.4178372049814,62.4178372049814,12883.3307273874,0.0,1.0
2024-11-11,63.4694,63.5363,62.96,62.96,6042,63.3150499711978,63.3817872783579,62.8068887713861,62.8068887713861,6056.72924485485,0.0,1.0
2024-11-12,62.75,63.31,62.75,63.31,2288,62.5973994663989,63.1560376130313,62.5973994663989,63.1560376130313,2293.57770808142,0.0,1.0
2024-11-13,62.5243,63.2099,62.5243,63.2099,1448,62.3722483419437,63.0561810443208,62.3722483419437,63.0561810443208,1451.52994812145,0.0,1.0
2024-11-14,61.8441,62.3037,61.5,62.0,8559,61.6937025074091,62.1521848148953,61.3504393176659,61.8492233771591,8579.86521130631,0.0,1.0
2024-11-15,61.1531,61.215,61.0032,61.215,1860,61.0043829371895,61.0661324037547,60.8548474761534,61.0661324037547,1864.53432562563,0.0,1.0
2024-11-18,61.22,61.38,61.03,61.03,3845,61.0711202443497,61.2307311433875,60.8815823017422,60.8815823017422,3854.37337743577,0.0,1.0
2024-11-19,61.0834,61.21,60.9899,60.99,4102,60.9348524392961,61.0611445631598,60.8415798201709,60.8416795769828,4111.99989447114,0.0,1.0
2024-11-20,61.2622,61.2622,60.815,61.0187,2388,61.1132176189709,61.1132176189709,60.6671051561602,60.8703097819977,2393.82148902903,0.0,1.0
2024-11-21,62.3587,62.5351,61.69,61.69,5346,62.2070510614395,62.3830220776287,61.5399772602733,61.5399772602733,5359.03252945946,0.0,1.0
2024-11-22,63.33,63.33,62.57,62.6502,5875,63.175988975411,63.175988975411,62.4178372049814,62.4978421681241,5889.32213067234,0.0,1.0
2024-11-25,64.4031,64.7099,63.76,63.76,3663,64.2464793238954,64.5525332228004,63.6049432665752,63.6049432665752,3671.92969611111,0.0,1.0
2024-11-26,64.0648,64.0648,63.71,63.97,10922,63.9090020292423,63.9090020292423,63.5550648606259,63.8144325715624,10948.6257550984,0.0,1.0
2024-11-27,63.8397,64.32,63.83,64.32,5252,63.6844494456584,64.1635814132076,63.6747730349043,64.1635814132076,5264.80337536871,0.0,1.0
2024-11-29,64.045,64.17,63.76,63.76,2762,63.8892501804864,64.0139461953597,63.6049432665752,63.6049432665752,2768.7332297731,0.0,1.0
2024-12-02,64.2819,64.34,63.8,63.8,6245,64.1255740678742,64.1835327755874,63.6448459913347,63.6448459913347,6260.22412017851,0.0,1.0
2024-12-03,63.9803,64.015,63.8,64.015,8524,63.8247075231879,63.8593231369168,63.6448459913347,63.8593231369168,8544.77988797464,0.0,1.0
2024-12-04,64.4665,64.4665,64.08,64.2499,19062,64.3097251426391,64.3097251426391,63.9241650646509,64.0936518880667,19108.4695242342,0.0,1.0
2024-12-05,63.8235,64.22,63.8235,64.12,5553,63.6682888421309,64.063824601309,63.6682888421309,63.9640677894103,5566.53715602102,0.0,1.0
2024-12-06,64.232,64.45,64.0882,64.45,8637,64.0757954187368,64.2932652686759,63.9323451232266,64.2932652686759,8658.05536044545,0.0,1.0
2024-12-09,63.8984,64.4,63.8984,64.4,8922,63.7430066942429,64.2433868627265,63.7430066942429,64.2433868627265,8943.75013614615,0.0,1.0
2024-12-10,63.47,63.9083,63.38,63.9,3142,63.3156485120692,63.7528826186209,63.2258673813604,63.7446028032333,3149.65959737404,0.0,1.0
2024-12-11,63.8535,64.0927,63.72,63.72,1822,63.6982158857004,63.936834179762,63.5650405418158,63.5650405418158,1826.44168886553,0.0,1.0
2024-12-12,63.53,63.85,63.53,63.58,4050,63.3755025992083,63.694724397284,63.3755025992083,63.4253810051577,4059.87312837838,0.0,1.0
2024-12-13,63.2022,63.25,63.01,63.25,1119,63.0484997698046,63.0961835258921,62.8567671773354,63.0961835258921,1121.7279088038,0.0,1.0
2024-12-16,63.4364,63.59,62.81,62.81,2685,63.2821302232712,63.4353566863475,62.6572535535381,62.6572535535381,2691.54551844344,0.0,1.0
2024-12-17,62.7038,63.38,62.6102,62.83,5043,62.5513118193017,63.2258673813604,62.4579394433646,62.6772049159178,5055.29387318819,0.0,1.0
2024-12-18,60.23,62.84,60.23,62.79,2976,60.0835278065531,62.6871805971077,60.0835278065531,62.6373021911584,2983.254921001,0.0,1.0
2024-12-19,60.07,60.83,60.07,60.83,4892,59.9239169075153,60.682068677945,59.9239169075153,60.682068677945,4903.92576395729,0.0,1.0
2024-12-20,60.5292,61.1506,59.74,59.74,4719,60.3820001877538,61.001889016892,59.5947194282497,59.5947194282497,4730.50402291792,0.0,1.0
2024-12-23,60.5931,60.7,60.4,60.55,13647,60.4457447905571,60.5523848224767,60.2531143867808,60.4027496046288,13680.2687859209,0.0,1.0
2024-12-24,61.0256,61.0256,60.87,60.87,1048,60.8771930020187,60.8771930020187,60.7219714027044,60.7219714027044,1050.554824331,0.0,1.0
2024-12-26,61.3406,61.44,60.94,60.94,4176,61.1914269594994,61.2905852305267,60.7918011710335,60.7918011710335,4186.18029237237,0.0,1.0
2024-12-27,60.5468,61.05,60.19,61.05,3541,60.399557386648,60.901533664122,60.0436250817936,60.901533664122,3549.63228335502,0.0,1.0
2024-12-30,59.94,60.15,59.78,59.81,5571,59.94,60.15,59.78,59.81,5571,0.1461223,1.0
2024-12-31,59.7412,60.3199,59.62,60.06,7580,59.7412,60.3199,59.62,60.06,7580,0.0,1.0
2025-01-02,59.5145,60.47,58.95,59.66,66569,59.5145,60.47,58.95,59.66,66569,0.0,1.0
2025-01-03,60.39,60.39,59.88,60.04,4638,60.39,60.39,59.88,60.04,4638,0.0,1.0
2025-01-06,60.6535,61.24,60.52,60.63,8909,60.6535,61.24,60.52,60.63,8909,0.0,1.0
2025-01-07,60.188,60.9505,59.8701,60.9505,8756,60.188,60.9505,59.8701,60.9505,8756,0.0,1.0
2025-01-08,60.21,60.24,59.59,59.73,6902,60.21,60.24,59.59,59.73,6902,0.0,1.0
2025-01-10,59.0807,59.62,58.88,59.62,4709,59.0807,59.62,58.88,59.62,4709,0.0,1.0
2025-01-13,59.2804,59.2804,58.41,58.41,8629,59.2804,59.2804,58.41,58.41,8629,0.0,1.0
2025-01-14,59.8169,59.9,59.35,59.76,3844,59.8169,59.9,59.35,59.76,3844,0.0,1.0
2025-01-15,60.7387,60.86,60.53,60.54,3919,60.7387,60.86,60.53,60.54,3919,0.0,1.0
2025-01-16,60.9515,60.99,60.75,60.75,5436,60.9515,60.99,60.75,60.75,5436,0.0,1.0
2025-01-17,61.2637,61.3799,61.1799,61.2002,8539,61.2637,61.3799,61.1799,61.2002,8539,0.0,1.0
2025-01-21,62.06,62.06,61.41,61.41,37598,62.06,62.06,61.41,61.41,37598,0.0,1.0
2025-01-22,61.98,62.21,61.97,62.21,4595,61.98,62.21,61.97,62.21,4595,0.0,1.0
2025-01-23,62.25,62.25,61.59,61.59,3958,62.25,62.25,61.59,61.59,3958,0.0,1.0
2025-01-24,62.13,62.41,62.0317,62.33,3020,62.13,62.41,62.0317,62.33,3020,0.0,1.0
2025-01-27,61.7243,62.01,61.4,61.42,17642,61.7243,62.01,61.4,61.42,17642,0.0,1.0
2025-01-28,62.009,62.08,61.74,62.0,5092,62.009,62.08,61.74,62.0,5092,0.0,1.0
2025-01-29,61.8971,62.32,61.6699,61.86,4958,61.8971,62.32,61.6699,61.86,4958,0.0,1.0
2025-01-30,62.2823,62.52,62.13,62.47,7602,62.2823,62.52,62.13,62.47,7602,0.0,1.0
2025-01-31,61.9406,62.61,61.38,62.32,15030,61.9406,62.61,61.38,62.32,15030,0.0,1.0
2025-02-03,60.83,61.31,60.29,60.38,20094,60.83,61.31,60.29,60.38,20094,0.0,1.0
2025-02-04,61.1799,61.32,60.94,60.9801,11702,61.1799,61.32,60.94,60.9801,11702,0.0,1.0
2025-02-05,61.8,61.8535,61.48,61.48,3561,61.8,61.8535,61.48,61.48,3561,0.0,1.0
2025-02-06,61.9345,62.18,61.7582,62.08,14237,61.9345,62.18,61.7582,62.08,14237,0.0,1.0
2025-02-07,61.2115,61.82,61.13,61.82,7308,61.2115,61.82,61.13,61.82,7308,0.0,1.0
2025-02-10,61.3096,61.4,61.15,61.36,10749,61.3096,61.4,61.15,61.36,10749,0.0,1.0
2025-02-11,61.17,61.2278,61.02,61.1,7523,61.17,61.2278,61.02,61.1,7523,0.0,1.0
2025-02-12,60.6738,60.71,60.2,60.2,5695,60.6738,60.71,60.2,60.2,5695,0.0,1.0
2025-02-13,61.27,61.27,60.8,60.8,5622,61.27,61.27,60.8,60.8,5622,0.0,1.0
2025-02-14,61.2194,61.445,61.1,61.319,4903,61.2194,61.445,61.1,61.319,4903,0.0,1.0
2025-02-18,61.4,61.42,61.16,61.25,7119,61.4,61.42,61.16,61.25,7119,0.0,1.0
2025-02-19,61.53,61.5949,61.16,61.16,7138,61.53,61.5949,61.16,61.16,7138,0.0,1.0
2025-02-20,61.09,61.37,60.6901,61.37,9394,61.09,61.37,60.6901,61.37,9394,0.0,1.0
2025-02-21,59.5347,61.04,59.3528,61.0,6389,59.5347,61.04,59.3528,61.0,6389,0.0,1.0
2025-02-24,59.3862,59.88,59.3862,59.88,26818,59.3862,59.88,59.3862,59.88,26818,0.0,1.0
2025-02-25,59.0,59.42,58.67,59.23,4334,59.0,59.42,58.67,59.23,4334,0.0,1.0
2025-02-26,59.1107,59.53,58.9456,59.19,2286,59.1107,59.53,58.9456,59.19,2286,0.0,1.0
2025-02-27,58.1031,59.2,58.1031,59.2,3373,58.1031,59.2,58.1031,59.2,3373,0.0,1.0
2025-02-28,58.7785,58.8141,57.94,57.94,3573,58.7785,58.8141,57.94,57.94,3573,0.0,1.0
2025-03-03,57.6331,59.09,57.45,58.89,13062,57.6331,59.09,57.45,58.89,13062,0.0,1.0
2025-03-04,56.7974,57.54,56.29,57.02,14827,56.7974,57.54,56.29,57.02,14827,0.0,1.0
2025-03-05,57.5443,57.6,56.715,56.84,8109,57.5443,57.6,56.715,56.84,8109,0.0,1.0
2025-03-06,56.8134,57.36,56.62,57.16,4864,56.8134,57.36,56.62,57.16,4864,0.0,1.0
2025-03-07,57.2616,57.29,56.15,56.51,8659,57.2616,57.29,56.15,56.51,8659,0.0,1.0
2025-03-10,55.87,56.74,55.57,56.42,11469,55.87,56.74,55.57,56.42,11469,0.0,1.0
2025-03-11,55.4416,55.86,55.09,55.5,25599,55.4416,55.86,55.09,55.5,25599,0.0,1.0
2025-03-12,55.28,55.64,55.16,55.4101,9579,55.28,55.64,55.16,55.4101,9579,0.0,1.0
2025-03-13,54.2652,55.19,54.14,55.18,6500,54.2652,55.19,54.14,55.18,6500,0.0,1.0
2025-03-14,55.5043,55.5043,54.48,54.71,45274,55.5043,55.5043,54.48,54.71,45274,0.0,1.0
2025-03-17,56.1,56.31,55.71,55.72,9235,56.1,56.31,55.71,55.72,9235,0.0,1.0
2025-03-18,55.65,55.74,55.45,55.695,16472,55.65,55.74,55.45,55.695,16472,0.0,1.0
2025-03-19,56.23,56.45,55.5675,55.74,27401,56.23,56.45,55.5675,55.74,27401,0.0,1.0
2025-03-20,55.8387,56.462,55.831,56.06,6538,55.8387,56.462,55.831,56.06,6538,0.0,1.0
2025-03-21,55.7659,55.7659,55.33,55.33,7710,55.7659,55.7659,55.33,55.33,7710,0.0,1.0
2025-03-24,57.0497,57.0497,56.55,56.55,6903,57.0497,57.0497,56.55,56.55,6903,0.0,1.0
2025-03-25,56.8669,57.1309,56.755,57.01,12605,56.8669,57.1309,56.755,57.01,12605,0.0,1.0
2025-03-26,56.32,56.76,56.12,56.76,9526,56.32,56.76,56.12,56.76,9526,0.0,1.0
2025-03-27,56.03,56.4385,56.02,56.25,5691,56.03,56.4385,56.02,56.25,5691,0.0,1.0
2025-03-28,54.936,55.18,54.77,54.941,6576,54.936,55.18,54.77,54.941,6576,0.0,1.0
2025-03-31,54.99,55.079,54.12,54.12,3963,54.99,55.079,54.12,54.12,3963,0.0,1.0
2025-04-01,55.01,55.04,54.385,54.64,15099,55.01,55.04,54.385,54.64,15099,0.0,1.0
2025-04-02,55.73,55.7901,54.19,54.19,4936,55.73,55.7901,54.19,54.19,4936,0.0,1.0
2025-04-03,52.2188,53.4,52.21,53.4,13147,52.2188,53.4,52.21,53.4,13147,0.0,1.0
2025-04-04,49.79,51.14,49.2769,50.54,14773,49.79,51.14,49.2769,50.54,14773,0.0,1.0
2025-04-07,49.3383,51.15,47.8601,48.16,20448,49.3383,51.15,47.8601,48.16,20448,0.0,1.0
2025-04-08,47.91,51.18,47.27,51.18,18979,47.91,51.18,47.27,51.18,18979,0.0,1.0
2025-04-09,52.2338,52.46,47.28,47.34,13791,52.2338,52.46,47.28,47.34,13791,0.0,1.0
2025-04-10,50.25,51.33,49.45,50.79,8132,50.25,51.33,49.45,50.79,8132,0.0,1.0
2025-04-11,50.6992,50.705,49.3391,50.07,5996,50.6992,50.705,49.3391,50.07,5996,0.0,1.0
2025-04-14,51.1391,51.37,50.66,51.22,10664,51.1391,51.37,50.66,51.22,10664,0.0,1.0
2025-04-15,51.1029,51.2644,50.98,51.17,2207,51.1029,51.2644,50.98,51.17,2207,0.0,1.0
2025-04-16,50.1672,51.005,49.78,50.87,6367,50.1672,51.005,49.78,50.87,6367,0.0,1.0
2025-04-17,50.5987,50.74,50.3,50.42,2714,50.5987,50.74,50.3,50.42,2714,0.0,1.0
2025-04-21,49.5339,49.96,49.1681,49.96,5017,49.5339,49.96,49.1681,49.96,5017,0.0,1.0
2025-04-22,50.8319,50.8319,49.99,50.08,11924,50.8319,50.8319,49.99,50.08,11924,0.0,1.0
2025-04-23,51.9363,53.0,51.74,52.24,28913,51.9363,53.0,51.74,52.24,28913,0.0,1.0
2025-04-24,53.11,53.11,52.0199,52.0199,6182,53.11,53.11,52.0199,52.0199,6182,0.0,1.0
2025-04-25,53.17,53.18,52.61,52.7,4908,53.17,53.18,52.61,52.7,4908,0.0,1.0
2025-04-28,53.36,53.4662,52.831,53.34,8923,53.36,53.4662,52.831,53.34,8923,0.0,1.0
2025-04-29,53.58,53.7574,53.19,53.19,7240,53.58,53.7574,53.19,53.19,7240,0.0,1.0
2025-04-30,53.47,53.47,52.29,52.29,11895,53.47,53.47,52.29,52.29,11895,0.0,1.0
2025-05-01,53.73,54.146,53.69,53.87,5244,53.73,54.146,53.69,53.87,5244,0.0,1.0
2025-05-02,54.85,54.93,54.17,54.17,1527,54.85,54.93,54.17,54.17,1527,0.0,1.0
2025-05-05,54.6,55.12,54.6,54.67,4399,54.6,55.12,54.6,54.67,4399,0.0,1.0
2025-05-06,54.09,54.47,53.9449,54.03,4783,54.09,54.47,53.9449,54.03,4783,0.0,1.0
2025-05-07,54.4236,54.44,54.0118,54.14,3512,54.4236,54.44,54.0118,54.14,3512,0.0,1.0
2025-05-08,55.29,55.77,54.82295,54.82295,5872,55.29,55.77,54.82295,54.82295,5872,0.0,1.0
2025-05-09,55.3008,55.39,55.15,55.36,7280,55.3008,55.39,55.15,55.36,7280,0.0,1.0
2025-05-12,57.61,57.6301,57.1101,57.4,4705,57.61,57.6301,57.1101,57.4,4705,0.0,1.0
2025-05-13,57.83,58.04,57.75,57.83,8881,57.83,58.04,57.75,57.83,8881,0.0,1.0
2025-05-14,57.6233,57.94,57.6,57.94,2370,57.6233,57.94,57.6,57.94,2370,0.0,1.0
2025-05-15,57.8174,57.8174,57.35,57.35,21002,57.8174,57.8174,57.35,57.35,21002,0.0,1.0
2025-05-16,58.26,58.32,57.53,57.71,4997,58.26,58.32,57.53,57.71,4997,0.0,1.0
2025-05-19,58.07,58.07,57.45,57.45,4724,58.07,58.07,57.45,57.45,4724,0.0,1.0
2025-05-20,57.9785,58.1,57.8405,58.085,4382,57.9785,58.1,57.8405,58.085,4382,0.0,1.0
2025-05-21,56.44,57.48,56.44,57.48,6120,56.44,57.48,56.44,57.48,6120,0.0,1.0
2025-05-22,56.3148,56.485389,55.73,55.73,9391,56.3148,56.485389,55.73,55.73,9391,0.0,1.0
2025-05-23,55.8314,55.9701,55.43,55.43,2444,55.8314,55.9701,55.43,55.43,2444,0.0,1.0
2025-05-27,57.25,57.25,56.26,56.31,11094,57.25,57.25,56.26,56.31,11094,0.0,1.0
2025-05-28,56.6363,56.97,56.6363,56.97,3072,56.6363,56.97,56.6363,56.97,3072,0.0,1.0
2025-05-29,56.8455,56.93,56.58,56.93,4815,56.8455,56.93,56.58,56.93,4815,0.0,1.0
2025-05-30,56.745,56.78,56.07,56.07,10183,56.745,56.78,56.07,56.07,10183,0.0,1.0
2025-06-02,56.56,56.56,56.04,56.5,3174,56.56,56.56,56.04,56.5,3174,0.0,1.0
2025-06-03,57.4148,57.4148,56.625,56.625,2419,57.4148,57.4148,56.625,56.625,2419,0.0,1.0
2025-06-04,57.3621,57.5799,57.3621,57.46,6240,57.3621,57.5799,57.3621,57.46,6240,0.0,1.0
2025-06-05,57.2912,57.641,57.01,57.19,11443,57.2912,57.641,57.01,57.19,11443,0.0,1.0
2025-06-06,57.8887,57.94,57.641,57.78,3079,57.8887,57.94,57.641,57.78,3079,0.0,1.0
2025-06-09,58.06,58.181,57.93,57.93,3271,58.06,58.181,57.93,57.93,3271,0.0,1.0
2025-06-10,58.061,58.13,57.23,57.99,3090,58.061,58.13,57.23,57.99,3090,0.0,1.0
2025-06-11,57.8038,58.32,57.74,58.32,4894,57.8038,58.32,57.74,58.32,4894,0.0,1.0
2025-06-12,57.64,57.73,57.44,57.44,3164,57.64,57.73,57.44,57.44,3164,0.0,1.0
2025-06-13,56.4972,57.07,56.38,56.85,5650,56.4972,57.07,56.38,56.85,5650,0.0,1.0
2025-06-16,57.3167,57.321,55.23,55.23,3883,57.3167,57.321,55.23,55.23,3883,0.0,1.0
2025-06-17,56.6053,57.01,56.57,56.9101,5347,56.6053,57.01,56.57,56.9101,5347,0.0,1.0
2025-06-18,56.69,57.071,56.61,56.7,2475,56.69,57.071,56.61,56.7,2475,0.0,1.0
2025-06-20,56.64,56.93,56.56,56.93,1655,56.64,56.93,56.56,56.93,1655,0.0,1.0
2025-06-23,57.3334,57.3334,56.18,56.55,3649,57.3334,57.3334,56.18,56.55,3649,0.0,1.0
2025-06-24,58.0943,58.1,57.53,57.53,16379,58.0943,58.1,57.53,57.53,16379,0.0,1.0
2025-06-25,57.5637,57.8699,57.5637,57.77,2970,57.5637,57.8699,57.5637,57.77,2970,0.0,1.0
2025-06-26,58.1395,58.1395,57.69,57.76,2691,58.1395,58.1395,57.69,57.76,2691,0.0,1.0
2025-06-27,58.2221,58.57,57.92,58.27,3178,58.2221,58.57,57.92,58.27,3178,0.0,1.0
2025-06-30,58.13,58.71,57.92,58.53,6663,58.13,58.71,57.92,58.53,6663,0.0,1.0
2025-07-01,59.1249,59.67,58.45,58.45,4906,59.1249,59.67,58.45,58.45,4906,0.0,1.0
2025-07-02,59.63,59.8,59.27,59.27,2143,59.63,59.8,59.27,59.27,2143,0.0,1.0
2025-07-03,60.3434,60.49,60.01,60.01,1944,60.3434,60.49,60.01,60.01,1944,0.0,1.0
2025-07-07,59.29,60.24,59.22,60.24,7510,59.29,60.24,59.22,60.24,7510,0.0,1.0
2025-07-08,59.8276,60.13,59.57,59.57,5947,59.8276,60.13,59.57,59.57,5947,0.0,1.0
2025-07-09,60.2701,60.2701,59.61,60.18,5248,60.2701,60.2701,59.61,60.18,5248,0.0,1.0
2025-07-10,60.4372,60.76,60.26,60.26,5365,60.4372,60.76,60.26,60.26,5365,0.0,1.0
2025-07-11,59.6405,59.93,59.6405,59.93,4316,59.6405,59.93,59.6405,59.93,4316,0.0,1.0
2025-07-14,59.7158,59.76,59.42,59.42,1764,59.7158,59.76,59.42,59.42,1764,0.0,1.0
2025-07-15,58.73,59.92,58.73,59.92,21371,58.73,59.92,58.73,59.92,21371,0.0,1.0
2025-07-16,58.805,58.97,58.4301,58.7901,11021,58.805,58.97,58.4301,58.7901,11021,0.0,1.0
2025-07-17,59.6118,59.6118,59.09,59.52,484,59.6118,59.6118,59.09,59.52,484,0.0,1.0
2025-07-18,59.4483,59.81,59.4483,59.81,985,59.4483,59.81,59.4483,59.81,985,0.0,1.0
2025-07-21,59.334,59.98,58.94,59.98,7652,59.334,59.98,58.94,59.98,7652,0.0,1.0
2025-07-22,59.9652,60.035,59.6,59.6601,2843,59.9652,60.035,59.6,59.6601,2843,0.0,1.0
2025-07-23,60.6024,60.6024,60.24,60.24,2611,60.6024,60.6024,60.24,60.24,2611,0.0,1.0
2025-07-24,60.0737,60.67,60.02,60.67,4178,60.0737,60.67,60.02,60.67,4178,0.0,1.0
2025-07-25,60.4171,60.4171,60.03,60.03,3188,60.4171,60.4171,60.03,60.03,3188,0.0,1.0
2025-07-28,60.4359,60.52,59.85,59.85,3298,60.4359,60.52,59.85,59.85,3298,0.0,1.0
2025-07-29,60.1066,60.6,59.99,60.6,3176,60.1066,60.6,59.99,60.6,3176,0.0,1.0
2025-07-30,59.8205,60.5,59.57,60.38,4243,59.8205,60.5,59.57,60.38,4243,0.0,1.0
2025-07-31,59.1465,59.89,59.122,59.84,2340,59.1465,59.89,59.122,59.84,2340,0.0,1.0
2025-08-01,58.3033,58.38,57.9701,58.205,9921,58.3033,58.38,57.9701,58.205,9921,0.0,1.0
2025-08-04,59.27,59.27,58.72,59.15,1724,59.27,59.27,58.72,59.15,1724,0.0,1.0
2025-08-05,59.24,59.37,58.9101,59.37,4402,59.24,59.37,58.9101,59.37,4402,0.0,1.0
2025-08-06,59.2234,59.34,58.89,59.34,3073,59.2234,59.34,58.89,59.34,3073,0.0,1.0
2025-08-07,58.838,60.51,58.51,60.5,7376,58.838,60.51,58.51,60.5,7376,0.0,1.0
2025-08-08,58.886,59.2,58.8301,58.85,4344,58.886,59.2,58.8301,58.85,4344,0.0,1.0
2025-08-11,58.5794,59.25,58.5794,58.64,8480,58.5794,59.25,58.5794,58.64,8480,0.0,1.0
2025-08-12,60.1292,60.1292,59.73,59.73,3973,60.1292,60.1292,59.73,59.73,3973,0.0,1.0
2025-08-13,61.4754,61.4754,60.3,60.57,30146,61.4754,61.4754,60.3,60.57,30146,0.0,1.0
2025-08-14,60.8073,60.8073,60.47,60.62,3411,60.8073,60.8073,60.47,60.62,3411,0.0,1.0
2025-08-15,60.54,60.84,60.5096,60.84,6543,60.54,60.84,60.5096,60.84,6543,0.0,1.0
2025-08-18,60.85,60.98,60.61,60.61,5472,60.85,60.98,60.61,60.61,5472,0.0,1.0
2025-08-19,60.8044,61.0974,60.67,61.03,13476,60.8044,61.0974,60.67,61.03,13476,0.0,1.0
2025-08-20,60.5789,60.78,60.28,60.6,4363,60.5789,60.78,60.28,60.6,4363,0.0,1.0
2025-08-21,60.3393,60.46,60.14,60.45,2818,60.3393,60.46,60.14,60.45,2818,0.0,1.0
2025-08-22,62.3988,62.3988,62.04,62.09,4616,62.3988,62.3988,62.04,62.09,4616,0.0,1.0
2025-08-25,61.8347,62.16,61.8347,62.06,3757,61.8347,62.16,61.8347,62.06,3757,0.0,1.0
2025-08-26,61.9757,62.03,61.895,62.03,3683,61.9757,62.03,61.895,62.03,3683,0.0,1.0
2025-08-27,62.6126,62.6126,61.705,61.93,4474,62.6126,62.6126,61.705,61.93,4474,0.0,1.0
2025-08-28,62.8096,62.82,62.3,62.71,7000,62.8096,62.82,62.3,62.71,7000,0.0,1.0
2025-08-29,62.3511,62.77,62.33,62.67,1083,62.3511,62.77,62.33,62.67,1083,0.0,1.0
2025-09-02,62.2343,62.2343,61.55,61.55,2352,62.2343,62.2343,61.55,61.55,2352,0.0,1.0
2025-09-03,62.2369,62.29,62.2369,62.26,714,62.2369,62.29,62.2369,62.26,714,0.0,1.0
2025-09-04,63.1557,63.1557,62.25,62.25,6178,63.1557,63.1557,62.25,62.25,6178,0.0,1.0
2025-09-05,63.3929,63.49,63.06,63.49,2711,63.3929,63.49,63.06,63.49,2711,0.0,1.0
2025-09-08,63.3845,63.92,63.25,63.92,3656,63.3845,63.92,63.25,63.92,3656,0.0,1.0
2025-09-09,62.9968,63.52,62.67,63.52,1654,62.9968,63.52,62.67,63.52,1654,0.0,1.0
2025-09-10,62.8942,63.42,62.6401,63.42,3843,62.8942,63.42,62.6401,63.42,3843,0.0,1.0
2025-09-11,64.0817,64.0817,63.16,63.16,3419,64.0817,64.0817,63.16,63.16,3419,0.0,1.0
2025-09-12,63.375,63.93,63.375,63.93,1157,63.375,63.93,63.375,63.93,1157,0.0,1.0
2025-09-15,63.4621,63.49,63.37,63.37,899,63.4621,63.49,63.37,63.37,899,0.0,1.0
2025-09-16,63.4207,63.53,63.4207,63.46,1382,63.4207,63.53,63.4207,63.46,1382,0.0,1.0
2025-09-17,63.4489,64.0,63.4489,63.52,2087,63.4489,64.0,63.4489,63.52,2087,0.0,1.0
2025-09-18,64.6729,64.71,64.4501,64.4501,1590,64.6729,64.71,64.4501,64.4501,1590,0.0,1.0
2025-09-19,64.1075,64.19,64.1075,64.19,2146,64.1075,64.19,64.1075,64.19,2146,0.0,1.0
2025-09-22,64.3375,64.3375,63.91,63.91,3469,64.3375,64.3375,63.91,63.91,3469,0.0,1.0
2025-09-23,63.9612,64.53,63.8745,64.52,4400,63.9612,64.53,63.8745,64.52,4400,0.0,1.0
2025-09-24,63.2447,63.74,63.2447,63.74,1470,63.2447,63.74,63.2447,63.74,1470,0.0,1.0
2025-09-25,62.7647,62.909,62.65,62.65,1887,62.7647,62.909,62.65,62.65,1887,0.0,1.0
2025-09-26,63.3908,63.3908,62.9347,63.16,3063,63.3908,63.3908,62.9347,63.16,3063,0.0,1.0
2025-09-29,63.5302,63.69,63.18,63.58,6355,63.5302,63.69,63.18,63.58,6355,0.0,1.0
2025-09-30,63.6853,63.6853,63.06,63.22,6708,63.6853,63.6853,63.06,63.22,6708,0.0,1.0
2025-10-01,63.9545,63.98,63.25,63.25,5049,63.9545,63.98,63.25,63.25,5049,0.0,1.0
2025-10-02,64.2423,64.32,63.7,63.88,13243,64.2423,64.32,63.7,63.88,13243,0.0,1.0
2025-10-03,64.3978,64.7297,64.3978,64.61,3388,64.3978,64.7297,64.3978,64.61,3388,0.0,1.0
2025-10-06,64.552,65.0,64.552,65.0,5395,64.552,65.0,64.552,65.0,5395,0.0,1.0
2025-10-07,63.6897,64.5,63.63,64.5,2575,63.6897,64.5,63.63,64.5,2575,0.0,1.0
2025-10-08,64.3568,64.3568,63.65,63.65,1949,64.3568,64.3568,63.65,63.65,1949,0.0,1.0
2025-10-09,63.8877,64.015,63.74,63.9878,2090,63.8877,64.015,63.74,63.9878,2090,0.0,1.0
2025-10-10,61.8437,63.81,61.8437,63.81,1508,61.8437,63.81,61.8437,63.81,1508,0.0,1.0
2025-10-13,63.3022,63.38,62.67,62.67,2022,63.3022,63.38,62.67,62.67,2022,0.0,1.0
2025-10-14,63.8233,64.01,63.29,63.328,2123,63.8233,64.01,63.29,63.328,2123,0.0,1.0
2025-10-15,64.2646,64.56,63.77,64.56,2381,64.2646,64.56,63.77,64.56,2381,0.0,1.0
2025-10-16,63.588,64.52,63.405,64.52,966,63.588,64.52,63.405,64.52,966,0.0,1.0
2025-10-17,63.64,63.6699,63.25,63.43,3008,63.64,63.6699,63.25,63.43,3008,0.0,1.0
2025-10-20,64.37,64.449151,64.18,64.19,3115,64.37,64.449151,64.18,64.19,3115,0.0,1.0
2025-10-21,64.6983,64.71,64.6202,64.6202,27593,64.6983,64.71,64.6202,64.6202,27593,0.0,1.0
2025-10-22,63.9007,64.385,63.515,64.385,3755,63.9007,64.385,63.515,64.385,3755,0.0,1.0
2025-10-23,64.56,64.6428,64.26,64.26,1969,64.56,64.6428,64.26,64.26,1969,0.0,1.0
2025-10-24,65.1349,65.2986,65.0,65.0,4260,65.1349,65.2986,65.0,65.0,4260,0.0,1.0
2025-10-27,65.4207,65.63,65.22,65.564,4754,65.4207,65.63,65.22,65.564,4754,0.0,1.0
2025-10-28,65.0328,65.2328,64.875,64.875,1630,65.0328,65.2328,64.875,64.875,1630,0.0,1.0
2025-10-29,64.5615,65.39,64.27,65.16,2876,64.5615,65.39,64.27,65.16,2876,0.0,1.0
2025-10-30,64.2149,64.735,64.2149,64.735,1031,64.2149,64.735,64.2149,64.735,1031,0.0,1.0
2025-10-31,64.6585,64.675,64.22,64.32,2165,64.6585,64.675,64.22,64.32,2165,0.0,1.0
2025-11-03,64.5771,64.65,63.915,64.65,2046,64.5771,64.65,63.915,64.65,2046,0.0,1.0
2025-11-04,63.587,64.02,63.587,64.02,2872,63.587,64.02,63.587,64.02,2872,0.0,1.0
2025-11-05,64.6288,64.6288,63.84,63.84,1811,64.6288,64.6288,63.84,63.84,1811,0.0,1.0
2025-11-06,63.7128,64.24,63.6,64.24,12712,63.7128,64.24,63.6,64.24,12712,0.0,1.0
2025-11-07,63.8785,63.8785,63.04,63.04,2160,63.8785,63.8785,63.04,63.04,2160,0.0,1.0
2025-11-10,64.7651,64.942,64.601,64.7,4573,64.7651,64.942,64.601,64.7,4573,0.0,1.0
2025-11-11,64.8795,64.88,64.5779,64.7,2996,64.8795,64.88,64.5779,64.7,2996,0.0,1.0
2025-11-12,65.0537,65.5399,65.0537,65.5399,5855,65.0537,65.5399,65.0537,65.5399,5855,0.0,1.0
2025-11-13,63.6035,63.7101,63.53,63.71,3435,63.6035,63.7101,63.53,63.71,3435,0.0,1.0
2025-11-14,63.4349,63.65,62.99,62.99,3770,63.4349,63.65,62.99,62.99,3770,0.0,1.0
2025-11-17,62.2442,63.56,62.11,63.56,5655,62.2442,63.56,62.11,63.56,5655,0.0,1.0
2025-11-18,62.1794,62.187,61.7,62.187,2021,62.1794,62.187,61.7,62.187,2021,0.0,1.0
2025-11-19,62.2131,62.365,61.99,61.99,1714,62.2131,62.365,61.99,61.99,1714,0.0,1.0
2025-11-20,61.1442,63.2,61.1442,63.2,4562,61.1442,63.2,61.1442,63.2,4562,0.0,1.0
2025-11-21,62.7307,62.9776,61.53,61.53,2786,62.7307,62.9776,61.53,61.53,2786,0.0,1.0
2025-11-24,63.5153,63.65,62.84,62.84,21427,63.5153,63.65,62.84,62.84,21427,0.0,1.0
2025-11-25,64.6629,64.785,63.91,63.91,23744,64.6629,64.785,63.91,63.91,23744,0.0,1.0
2025-11-26,65.3508,65.64,65.34,65.34,7490,65.3508,65.64,65.34,65.34,7490,0.0,1.0