date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-07,51.435,51.435,50.49,50.49,200,51.435,51.435,50.49,50.49,200,0.0,1.0
2025-01-08,50.762,50.99,50.55,50.99,207,50.762,50.99,50.55,50.99,207,0.0,1.0
2025-01-10,51.8448,52.21,51.58,51.58,200,51.8448,52.21,51.58,51.58,200,0.0,1.0
2025-01-13,51.6921,52.34,51.6921,52.34,108,51.6921,52.34,51.6921,52.34,108,0.0,1.0
2025-01-14,51.6119,51.6119,50.98,50.98,115,51.6119,51.6119,50.98,50.98,115,0.0,1.0
2025-01-15,51.6298,51.6298,51.6298,51.6298,2,51.6298,51.6298,51.6298,51.6298,2,0.0,1.0
2025-01-16,52.4008,52.4008,52.4008,52.4008,2,52.4008,52.4008,52.4008,52.4008,2,0.0,1.0
2025-01-17,52.5753,52.5753,52.5753,52.5753,4,52.5753,52.5753,52.5753,52.5753,4,0.0,1.0
2025-01-21,51.3668,51.64,51.3668,51.63,404,51.3668,51.64,51.3668,51.63,404,0.0,1.0
2025-01-22,51.0489,51.0489,51.0489,51.0489,1,51.0489,51.0489,51.0489,51.0489,1,0.0,1.0
2025-01-23,51.3731,51.3731,51.3731,51.3731,2,51.3731,51.3731,51.3731,51.3731,2,0.0,1.0
2025-01-24,50.9373,50.9373,50.72,50.72,107,50.9373,50.9373,50.72,50.72,107,0.0,1.0
2025-01-27,50.7391,50.7391,50.5,50.5,114,50.7391,50.7391,50.5,50.5,114,0.0,1.0
2025-01-28,50.4925,50.4925,50.4925,50.4925,6,50.4925,50.4925,50.4925,50.4925,6,0.0,1.0
2025-01-29,50.4363,50.4363,50.4363,50.4363,3,50.4363,50.4363,50.4363,50.4363,3,0.0,1.0
2025-01-30,51.1871,51.1871,51.1871,51.1871,4,51.1871,51.1871,51.1871,51.1871,4,0.0,1.0
2025-01-31,50.362,50.362,50.362,50.362,1,50.362,50.362,50.362,50.362,1,0.0,1.0
2025-02-03,50.0438,50.0438,50.0438,50.0438,34,50.0438,50.0438,50.0438,50.0438,34,0.0,1.0
2025-02-04,51.0756,51.0756,51.0,51.06,202,51.0756,51.0756,51.0,51.06,202,0.0,1.0
2025-02-05,51.1392,51.1392,51.01,51.01,209,51.1392,51.1392,51.01,51.01,209,0.0,1.0
2025-02-06,51.7325,51.7325,51.7325,51.7325,2,51.7325,51.7325,51.7325,51.7325,2,0.0,1.0
2025-02-07,52.557,52.557,52.3,52.4,211,52.557,52.557,52.3,52.4,211,0.0,1.0
2025-02-10,55.9959,56.12,55.9959,56.12,115,55.9959,56.12,55.9959,56.12,115,0.0,1.0
2025-02-11,55.7417,55.88,55.7417,55.88,113,55.7417,55.88,55.7417,55.88,113,0.0,1.0
2025-02-12,56.0298,56.56,55.84,55.84,9815,56.0298,56.56,55.84,55.84,9815,0.0,1.0
2025-02-13,55.338,56.11,55.338,56.11,128,55.338,56.11,55.338,56.11,128,0.0,1.0
2025-02-14,56.072,56.33,56.072,56.33,102,56.072,56.33,56.072,56.33,102,0.0,1.0
2025-02-18,56.1725,56.1725,55.53,55.53,1403,56.1725,56.1725,55.53,55.53,1403,0.0,1.0
2025-02-19,55.1901,55.89,55.1901,55.89,883,55.1901,55.89,55.1901,55.89,883,0.0,1.0
2025-02-20,55.0792,55.34,55.0792,55.34,911,55.0792,55.34,55.0792,55.34,911,0.0,1.0
2025-02-21,54.7186,54.88,54.7186,54.88,213,54.7186,54.88,54.7186,54.88,213,0.0,1.0
2025-02-24,54.5111,54.63,54.5111,54.62,217,54.5111,54.63,54.5111,54.62,217,0.0,1.0
2025-02-25,53.5042,54.33,53.5042,54.33,1203,53.5042,54.33,53.5042,54.33,1203,0.0,1.0
2025-02-26,52.6529,52.6529,52.48,52.51,305,52.6529,52.6529,52.48,52.51,305,0.0,1.0
2025-02-27,53.5885,54.06,53.5885,53.71,305,53.5885,54.06,53.5885,53.71,305,0.0,1.0
2025-02-28,53.6999,53.7,53.6699,53.67,1437,53.6999,53.7,53.6699,53.67,1437,0.0,1.0
2025-03-03,51.1402,53.52,51.1402,53.52,1202,51.1402,53.52,51.1402,53.52,1202,0.0,1.0
2025-03-04,50.2422,50.2422,49.87,49.87,210,50.2422,50.2422,49.87,49.87,210,0.0,1.0
2025-03-05,50.4446,50.4446,49.81,49.81,1528,50.4446,50.4446,49.81,49.81,1528,0.0,1.0
2025-03-06,50.2647,50.2647,49.93,49.93,285,50.2647,50.2647,49.93,49.93,285,0.0,1.0
2025-03-07,50.6527,50.8858,50.42,50.53,4214,50.6527,50.8858,50.42,50.53,4214,0.0,1.0
2025-03-10,51.0,51.13,51.0,51.05,722,51.0,51.13,51.0,51.05,722,0.0,1.0
2025-03-11,50.3818,50.81,50.16,50.81,1171,50.3818,50.81,50.16,50.81,1171,0.0,1.0
2025-03-12,50.7543,51.01,50.47,50.47,314,50.7543,51.01,50.47,50.47,314,0.0,1.0
2025-03-13,51.0375,51.0375,50.95,50.95,215,51.0375,51.0375,50.95,50.95,215,0.0,1.0
2025-03-14,52.6838,52.71,52.13,52.13,311,52.6838,52.71,52.13,52.13,311,0.0,1.0
2025-03-17,52.9773,52.9773,52.78,52.78,239,52.9773,52.9773,52.78,52.78,239,0.0,1.0
2025-03-18,53.6388,53.68,53.43,53.43,214,53.6388,53.68,53.43,53.43,214,0.0,1.0
2025-03-19,54.2696,54.27,53.79,53.79,6011,54.2696,54.27,53.79,53.79,6011,0.0,1.0
2025-03-20,54.6964,54.7,54.69,54.69,1108,54.6964,54.7,54.69,54.69,1108,0.0,1.0
2025-03-21,54.5725,54.78,54.55,54.78,209,54.5725,54.78,54.55,54.78,209,0.0,1.0
2025-03-24,53.8726,54.3,53.8726,54.25,280,53.8726,54.3,53.8726,54.25,280,0.0,1.0
2025-03-25,53.9665,54.81,53.9665,54.81,293,53.9665,54.81,53.9665,54.81,293,0.0,1.0
2025-03-26,54.39,54.67,54.39,54.41,1806,54.39,54.67,54.39,54.41,1806,0.0,1.0
2025-03-27,54.204,54.35,54.204,54.35,120,54.204,54.35,54.204,54.35,120,0.0,1.0
2025-03-28,53.3365,53.53,53.3365,53.52,211,53.3365,53.53,53.3365,53.52,211,0.0,1.0
2025-03-31,53.3532,53.3532,53.2,53.2,123,53.3532,53.3532,53.2,53.2,123,0.0,1.0
2025-04-01,53.331,53.65,53.331,53.65,118,53.331,53.65,53.331,53.65,118,0.0,1.0
2025-04-02,53.1154,53.1154,53.03,53.03,105,53.1154,53.1154,53.03,53.03,105,0.0,1.0
2025-04-03,48.8256,49.91,48.8256,49.91,4939,48.8256,49.91,48.8256,49.91,4939,0.0,1.0
2025-04-04,44.8933,45.83,44.8933,45.83,2617,44.8933,45.83,44.8933,45.83,2617,0.0,1.0
2025-04-07,43.6212,44.15,42.54,42.88,8401,43.6212,44.15,42.54,42.88,8401,0.0,1.0
2025-04-08,41.74,44.39,41.46,44.38,7758,41.74,44.39,41.46,44.38,7758,0.0,1.0
2025-04-09,44.213,44.81,40.67,41.07,3412,44.213,44.81,40.67,41.07,3412,0.0,1.0
2025-04-10,41.3869,42.8,41.08,42.8,5913,41.3869,42.8,41.08,42.8,5913,0.0,1.0
2025-04-11,41.5487,41.5487,40.89,40.91,807,41.5487,41.5487,40.89,40.91,807,0.0,1.0
2025-04-14,41.753,42.19,41.753,42.19,587,41.753,42.19,41.753,42.19,587,0.0,1.0
2025-04-15,42.1598,42.7,42.1598,42.7,106,42.1598,42.7,42.1598,42.7,106,0.0,1.0
2025-04-16,42.7506,43.33,42.7506,43.33,903,42.7506,43.33,42.7506,43.33,903,0.0,1.0
2025-04-17,43.7159,43.79,43.7159,43.74,207,43.7159,43.79,43.7159,43.74,207,0.0,1.0
2025-04-21,42.993,42.993,42.993,42.993,99,42.993,42.993,42.993,42.993,99,0.0,1.0
2025-04-22,44.3711,44.3711,43.78,43.93,302,44.3711,44.3711,43.78,43.93,302,0.0,1.0
2025-04-23,44.2605,45.48,43.9,44.93,3206,44.2605,45.48,43.9,44.93,3206,0.0,1.0
2025-04-24,44.6068,44.6068,44.22,44.22,402,44.6068,44.6068,44.22,44.22,402,0.0,1.0
2025-04-25,44.8884,44.8884,44.56,44.61,301,44.8884,44.8884,44.56,44.61,301,0.0,1.0
2025-04-28,44.4639,44.93,44.45,44.66,324,44.4639,44.93,44.45,44.66,324,0.0,1.0
2025-04-29,43.0012,43.47,42.94,43.47,306,43.0012,43.47,42.94,43.47,306,0.0,1.0
2025-04-30,42.2887,42.74,41.95,42.74,1062,42.2887,42.74,41.95,42.74,1062,0.0,1.0
2025-05-01,43.0088,43.0088,42.44,42.44,220,43.0088,43.0088,42.44,42.44,220,0.0,1.0
2025-05-02,43.4782,43.4782,42.42,42.42,1994,43.4782,43.4782,42.42,42.42,1994,0.0,1.0
2025-05-05,44.822,44.822,43.88,43.89,880,44.822,44.822,43.88,43.89,880,0.0,1.0
2025-05-06,43.44,43.65,43.42,43.65,598,43.44,43.65,43.42,43.65,598,0.0,1.0
2025-05-07,43.3236,43.38,43.06,43.23,402,43.3236,43.38,43.06,43.23,402,0.0,1.0
2025-05-08,44.1536,44.1536,43.97,43.97,434,44.1536,44.1536,43.97,43.97,434,0.0,1.0
2025-05-09,45.7503,45.7503,45.17,45.23,313,45.7503,45.7503,45.17,45.23,313,0.0,1.0
2025-05-12,46.8575,47.06,46.74,47.06,249,46.8575,47.06,46.74,47.06,249,0.0,1.0
2025-05-13,47.0084,47.0084,46.32,46.32,116,47.0084,47.0084,46.32,46.32,116,0.0,1.0
2025-05-14,46.8281,46.8281,46.74,46.74,307,46.8281,46.8281,46.74,46.74,307,0.0,1.0
2025-05-15,46.3357,46.3357,45.72,45.72,280,46.3357,46.3357,45.72,45.72,280,0.0,1.0
2025-05-16,46.5543,46.6,46.5543,46.6,170,46.5543,46.6,46.5543,46.6,170,0.0,1.0
2025-05-19,45.6397,45.8,45.6397,45.8,146,45.6397,45.8,45.6397,45.8,146,0.0,1.0
2025-05-20,45.3655,45.55,45.2,45.23,1478,45.3655,45.55,45.2,45.23,1478,0.0,1.0
2025-05-21,44.8199,45.2,44.8199,45.0,303,44.8199,45.2,44.8199,45.0,303,0.0,1.0
2025-05-22,44.8082,44.8082,44.25,44.25,100,44.8082,44.8082,44.25,44.25,100,0.0,1.0
2025-05-23,44.679,44.679,44.21,44.21,706,44.679,44.679,44.21,44.21,706,0.0,1.0
2025-05-27,44.9273,44.9273,44.78,44.89,503,44.9273,44.9273,44.78,44.89,503,0.0,1.0
2025-05-28,44.7186,44.93,44.7186,44.93,102,44.7186,44.93,44.7186,44.93,102,0.0,1.0
2025-05-29,44.9296,44.9296,44.56,44.56,203,44.9296,44.9296,44.56,44.56,203,0.0,1.0
2025-05-30,44.9559,44.9559,44.82,44.82,202,44.9559,44.9559,44.82,44.82,202,0.0,1.0
2025-06-02,45.3575,45.3575,45.0899,45.0899,201,45.3575,45.3575,45.0899,45.0899,201,0.0,1.0
2025-06-03,45.4874,45.4874,44.99,44.99,244,45.4874,45.4874,44.99,44.99,244,0.0,1.0
2025-06-04,44.4355,45.28,44.4355,45.28,102,44.4355,45.28,44.4355,45.28,102,0.0,1.0
2025-06-05,44.5026,44.5026,44.5026,44.5026,1,44.5026,44.5026,44.5026,44.5026,1,0.0,1.0
2025-06-06,45.0029,45.02,45.0029,45.02,200,45.0029,45.02,45.0029,45.02,200,0.0,1.0
2025-06-09,45.1781,45.33,45.1781,45.33,110,45.1781,45.33,45.1781,45.33,110,0.0,1.0
2025-06-10,46.5378,46.5378,46.0,46.0,223,46.5378,46.5378,46.0,46.0,223,0.0,1.0
2025-06-11,47.3052,47.3052,46.54,46.54,213,47.3052,47.3052,46.54,46.54,213,0.0,1.0
2025-06-12,47.2015,47.42,47.2015,47.33,203,47.2015,47.42,47.2015,47.33,203,0.0,1.0
2025-06-13,48.591,48.591,47.91,47.91,403,48.591,48.591,47.91,47.91,403,0.0,1.0
2025-06-16,47.7338,48.03,47.7338,48.03,200,47.7338,48.03,47.7338,48.03,200,0.0,1.0
2025-06-17,48.861,48.94,48.66,48.66,316,48.861,48.94,48.66,48.66,316,0.0,1.0
2025-06-18,48.232,48.232,48.01,48.07,211,48.232,48.232,48.01,48.07,211,0.0,1.0
2025-06-20,48.2958,48.32,48.06,48.32,210,48.2958,48.32,48.06,48.32,210,0.0,1.0
2025-06-23,46.6836,48.18,46.6836,48.18,134,46.6836,48.18,46.6836,48.18,134,0.0,1.0
2025-06-24,45.5966,46.03,45.5966,46.03,107,45.5966,46.03,45.5966,46.03,107,0.0,1.0
2025-06-25,46.072,49.44,45.33,45.33,5607,46.072,49.44,45.33,45.33,5607,0.0,1.0
2025-06-26,45.8111,45.8111,45.7,45.7,204,45.8111,45.8111,45.7,45.7,204,0.0,1.0
2025-06-27,45.979,45.979,45.95,45.95,273,45.979,45.979,45.95,45.95,273,0.0,1.0
2025-06-30,45.3439,45.43,45.3439,45.43,107,45.3439,45.43,45.3439,45.43,107,0.0,1.0
2025-07-01,46.1175,46.1175,45.5,45.5,105,46.1175,46.1175,45.5,45.5,105,0.0,1.0
2025-07-02,47.6065,47.6065,47.3,47.31,332,47.6065,47.6065,47.3,47.31,332,0.0,1.0
2025-07-03,47.0965,47.16,47.09,47.16,205,47.0965,47.16,47.09,47.16,205,0.0,1.0
2025-07-07,46.2273,46.2273,46.11,46.16,317,46.2273,46.2273,46.11,46.16,317,0.0,1.0
2025-07-08,47.7473,47.7473,47.7473,47.7473,216,47.7473,47.7473,47.7473,47.7473,216,0.0,1.0
2025-07-09,47.7298,48.25,47.7298,48.25,200,47.7298,48.25,47.7298,48.25,200,0.0,1.0
2025-07-10,48.2031,48.2031,48.12,48.12,212,48.2031,48.2031,48.12,48.12,212,0.0,1.0
2025-07-11,50.1901,50.1901,50.0,50.0,214,50.1901,50.1901,50.0,50.0,214,0.0,1.0
2025-07-14,49.556,49.57,49.556,49.57,116,49.556,49.57,49.556,49.57,116,0.0,1.0
2025-07-15,49.3713,49.3713,49.3713,49.3713,106,49.3713,49.3713,49.3713,49.3713,106,0.0,1.0
2025-07-16,49.4155,49.54,49.23,49.4,524,49.4155,49.54,49.23,49.4,524,0.0,1.0
2025-07-17,49.6808,49.73,49.6808,49.73,117,49.6808,49.73,49.6808,49.73,117,0.0,1.0
2025-07-18,49.4959,50.07,49.4959,49.95,232,49.4959,50.07,49.4959,49.95,232,0.0,1.0
2025-07-21,49.5628,49.73,49.5628,49.58,226,49.5628,49.73,49.5628,49.58,226,0.0,1.0
2025-07-22,49.9184,50.0,49.9184,50.0,348,49.9184,50.0,49.9184,50.0,348,0.0,1.0
2025-07-23,49.9611,50.55,49.9611,50.38,422,49.9611,50.55,49.9611,50.38,422,0.0,1.0
2025-07-24,49.4131,49.51,49.27,49.51,304,49.4131,49.51,49.27,49.51,304,0.0,1.0
2025-07-25,49.6898,49.6898,49.3,49.3,100,49.6898,49.6898,49.3,49.3,100,0.0,1.0
2025-07-28,50.6597,50.6597,50.34,50.38,324,50.6597,50.6597,50.34,50.38,324,0.0,1.0
2025-07-29,51.1081,51.1081,50.6,50.86,211,51.1081,51.1081,50.6,50.86,211,0.0,1.0
2025-07-30,50.4383,50.59,50.4383,50.56,241,50.4383,50.59,50.4383,50.56,241,0.0,1.0
2025-07-31,50.3802,50.3802,50.33,50.33,106,50.3802,50.3802,50.33,50.33,106,0.0,1.0
2025-08-01,49.7246,49.7246,49.72,49.72,101,49.7246,49.7246,49.72,49.72,101,0.0,1.0
2025-08-04,50.8193,50.8193,50.8193,50.8193,10,50.8193,50.8193,50.8193,50.8193,10,0.0,1.0
2025-08-05,52.2741,52.2741,51.49,51.49,275,52.2741,52.2741,51.49,51.49,275,0.0,1.0
2025-08-06,52.5655,53.79,52.5655,53.49,546,52.5655,53.79,52.5655,53.49,546,0.0,1.0
2025-08-07,52.7277,53.26,52.7277,53.26,405,52.7277,53.26,52.7277,53.26,405,0.0,1.0
2025-08-08,52.6523,52.81,52.65,52.81,314,52.6523,52.81,52.65,52.81,314,0.0,1.0
2025-08-11,52.3823,52.69,52.3823,52.66,573,52.3823,52.69,52.3823,52.66,573,0.0,1.0
2025-08-12,52.3562,52.55,52.3562,52.55,206,52.3562,52.55,52.3562,52.55,206,0.0,1.0
2025-08-13,52.3062,52.3062,52.01,52.01,204,52.3062,52.3062,52.01,52.01,204,0.0,1.0
2025-08-14,52.9773,52.9773,51.99,52.05,480,52.9773,52.9773,51.99,52.05,480,0.0,1.0
2025-08-15,53.1835,53.1835,52.85,52.85,201,53.1835,53.1835,52.85,52.85,201,0.0,1.0
2025-08-18,52.9516,53.01,52.71,52.71,204,52.9516,53.01,52.71,52.71,204,0.0,1.0
2025-08-19,52.6658,53.04,52.6658,53.04,211,52.6658,53.04,52.6658,53.04,211,0.0,1.0
2025-08-20,52.8971,53.04,52.83,53.04,406,52.8971,53.04,52.83,53.04,406,0.0,1.0
2025-08-21,53.2112,53.2112,52.88,52.88,232,53.2112,53.2112,52.88,52.88,232,0.0,1.0
2025-08-22,53.8481,53.8481,53.5,53.5,530,53.8481,53.8481,53.5,53.5,530,0.0,1.0
2025-08-25,54.5387,54.5387,54.5387,54.5387,2,54.5387,54.5387,54.5387,54.5387,2,0.0,1.0
2025-08-26,53.9692,53.9692,53.56,53.74,231,53.9692,53.9692,53.56,53.74,231,0.0,1.0
2025-08-27,54.2714,54.2714,54.2714,54.2714,123,54.2714,54.2714,54.2714,54.2714,123,0.0,1.0
2025-08-28,54.8228,54.8228,53.9,53.9,209,54.8228,54.8228,53.9,53.9,209,0.0,1.0
2025-08-29,54.6305,54.68,54.6305,54.68,105,54.6305,54.68,54.6305,54.68,105,0.0,1.0
2025-09-02,55.1554,55.1554,54.44,54.44,126,55.1554,55.1554,54.44,54.44,126,0.0,1.0
2025-09-03,53.8436,54.79,53.84,54.79,445,53.8436,54.79,53.84,54.79,445,0.0,1.0
2025-09-04,53.6174,53.83,53.6174,53.83,101,53.6174,53.83,53.6174,53.83,101,0.0,1.0
2025-09-05,52.7661,52.7661,52.35,52.35,207,52.7661,52.7661,52.35,52.35,207,0.0,1.0
2025-09-08,52.5673,52.5673,52.5673,52.5673,2,52.5673,52.5673,52.5673,52.5673,2,0.0,1.0
2025-09-09,52.9557,53.33,52.9557,53.26,222,52.9557,53.33,52.9557,53.26,222,0.0,1.0
2025-09-10,53.8577,53.9,53.8577,53.9,130,53.8577,53.9,53.8577,53.9,130,0.0,1.0
2025-09-11,53.2519,53.5,53.2519,53.5,103,53.2519,53.5,53.2519,53.5,103,0.0,1.0
2025-09-12,52.4746,52.53,52.4746,52.53,108,52.4746,52.53,52.4746,52.53,108,0.0,1.0
2025-09-15,52.7427,52.7427,52.57,52.57,122,52.7427,52.7427,52.57,52.57,122,0.0,1.0
2025-09-16,52.8759,52.95,52.8759,52.95,104,52.8759,52.95,52.8759,52.95,104,0.0,1.0
2025-09-17,52.7847,52.7847,52.72,52.72,214,52.7847,52.7847,52.72,52.72,214,0.0,1.0
2025-09-18,53.581,53.581,53.42,53.42,183,53.581,53.581,53.42,53.42,183,0.0,1.0
2025-09-19,53.1506,53.1506,53.03,53.03,201,53.1506,53.1506,53.03,53.03,201,0.0,1.0
2025-09-22,53.4448,53.6,53.26,53.26,867,53.4448,53.6,53.26,53.26,867,0.0,1.0
2025-09-23,53.9204,54.61,53.9204,54.61,104,53.9204,54.61,53.9204,54.61,104,0.0,1.0
2025-09-24,54.8947,55.17,54.8947,55.0,210,54.8947,55.17,54.8947,55.0,210,0.0,1.0
2025-09-25,55.3992,55.46,55.3992,55.46,320,55.3992,55.46,55.3992,55.46,320,0.0,1.0
2025-09-26,55.7464,55.96,55.72,55.96,790,55.7464,55.96,55.72,55.96,790,0.0,1.0
2025-09-29,54.2175,54.76,54.2175,54.76,335,54.2175,54.76,54.2175,54.76,335,0.0,1.0
2025-09-30,53.7614,53.82,53.7099,53.82,436,53.7614,53.82,53.7099,53.82,436,0.0,1.0
2025-10-01,53.6446,53.97,53.6446,53.82,502,53.6446,53.97,53.6446,53.82,502,0.0,1.0
2025-10-02,52.9361,53.55,52.9361,53.55,769,52.9361,53.55,52.9361,53.55,769,0.0,1.0
2025-10-03,53.1994,53.44,53.1994,53.44,209,53.1994,53.44,53.1994,53.44,209,0.0,1.0
2025-10-06,54.1871,54.42,54.1871,54.42,226,54.1871,54.42,54.1871,54.42,226,0.0,1.0
2025-10-07,54.6021,54.6021,54.6021,54.6021,43,54.6021,54.6021,54.6021,54.6021,43,0.0,1.0
2025-10-08,54.0735,54.41,54.0735,54.36,206,54.0735,54.41,54.0735,54.36,206,0.0,1.0
2025-10-09,54.0997,54.825,54.0997,54.825,267,54.0997,54.825,54.0997,54.825,267,0.0,1.0
2025-10-10,52.7098,53.83,52.7098,53.83,101,52.7098,53.83,52.7098,53.83,101,0.0,1.0
2025-10-13,53.3153,53.3153,53.305,53.305,217,53.3153,53.3153,53.305,53.305,217,0.0,1.0
2025-10-14,52.2856,52.55,51.645,52.03,663,52.2856,52.55,51.645,52.03,663,0.0,1.0
2025-10-15,52.2834,52.6,52.2834,52.59,2711,52.2834,52.6,52.2834,52.59,2711,0.0,1.0
2025-10-16,51.2953,52.16,51.2953,52.11,206,51.2953,52.16,51.2953,52.11,206,0.0,1.0
2025-10-17,51.7639,51.7639,51.7639,51.7639,231,51.7639,51.7639,51.7639,51.7639,231,0.0,1.0
2025-10-20,52.0976,52.0976,52.0976,52.0976,8,52.0976,52.0976,52.0976,52.0976,8,0.0,1.0
2025-10-21,52.1377,52.1377,52.1377,52.1377,0,52.1377,52.1377,52.1377,52.1377,0,0.0,1.0
2025-10-22,53.9276,53.9276,53.13,53.15,213,53.9276,53.9276,53.13,53.15,213,0.0,1.0
2025-10-23,54.9928,55.0,54.9,55.0,210,54.9928,55.0,54.9,55.0,210,0.0,1.0
2025-10-24,54.4402,54.93,54.4402,54.93,204,54.4402,54.93,54.4402,54.93,204,0.0,1.0
2025-10-27,54.6332,54.7,54.6332,54.7,200,54.6332,54.7,54.6332,54.7,200,0.0,1.0
2025-10-28,54.3865,54.3865,54.3865,54.3865,4,54.3865,54.3865,54.3865,54.3865,4,0.0,1.0
2025-10-29,55.8173,56.09,55.33,55.33,505,55.8173,56.09,55.33,55.33,505,0.0,1.0
2025-10-30,55.3719,56.13,55.3719,56.13,250,55.3719,56.13,55.3719,56.13,250,0.0,1.0
2025-10-31,55.883,55.883,55.63,55.63,210,55.883,55.883,55.63,55.63,210,0.0,1.0
2025-11-03,55.6121,55.86,55.6121,55.86,351,55.6121,55.86,55.6121,55.86,351,0.0,1.0
2025-11-04,56.48,56.9,56.48,56.9,737,56.48,56.9,56.48,56.9,737,0.0,1.0
2025-11-05,57.119,57.62,57.1,57.1,218,57.119,57.62,57.1,57.1,218,0.0,1.0
2025-11-06,57.0163,57.28,57.0163,57.25,402,57.0163,57.28,57.0163,57.25,402,0.0,1.0
2025-11-07,58.02,58.02,57.6399,57.821,1100,58.02,58.02,57.6399,57.821,1100,0.0,1.0
2025-11-10,58.7095,58.7095,57.87,58.1,340,58.7095,58.7095,57.87,58.1,340,0.0,1.0
2025-11-11,59.1716,59.33,59.1716,59.33,410,59.1716,59.33,59.1716,59.33,410,0.0,1.0
2025-11-12,58.4975,58.62,58.45,58.62,200,58.4975,58.62,58.45,58.62,200,0.0,1.0
2025-11-13,57.7676,58.13,57.7676,58.13,252,57.7676,58.13,57.7676,58.13,252,0.0,1.0
2025-11-14,58.5555,58.5555,58.49,58.55,388,58.5555,58.5555,58.49,58.55,388,0.0,1.0
2025-11-17,58.7263,59.09,58.63,58.63,448,58.7263,59.09,58.63,58.63,448,0.0,1.0
2025-11-18,59.0448,59.0448,58.05,58.0901,479,59.0448,59.0448,58.05,58.0901,479,0.0,1.0
2025-11-19,58.2817,58.2817,58.07,58.07,238,58.2817,58.2817,58.07,58.07,238,0.0,1.0
2025-11-20,57.8116,58.6201,57.8116,58.62,202,57.8116,58.6201,57.8116,58.62,202,0.0,1.0
2025-11-21,58.1043,58.17,58.1,58.17,215,58.1043,58.17,58.1,58.17,215,0.0,1.0
2025-11-24,58.0056,58.0056,57.75,57.75,250,58.0056,58.0056,57.75,57.75,250,0.0,1.0
2025-11-25,57.5054,57.5054,57.5054,57.5054,13,57.5054,57.5054,57.5054,57.5054,13,0.0,1.0
2025-11-26,57.5061,57.72,57.5,57.72,247,57.5061,57.72,57.5,57.72,247,0.0,1.0