date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-01,49.5794,49.5794,49.38,49.38,137,49.3721654867766,49.3721654867766,49.1735989491004,49.1735989491004,137.575043205654,0.0,1.0
2025-04-02,49.9769,50.01,49.705,49.705,1380,49.7680039959355,49.8009656428617,49.4972404974693,49.4972404974693,1385.79240601316,0.0,1.0
2025-04-03,47.7423,48.29,47.7423,48.29,376,47.5427442913657,48.0881549868785,47.5427442913657,48.0881549868785,377.578220768802,0.0,1.0
2025-04-04,44.8381,46.6,44.8381,46.6,1562,44.6506834151409,46.40521893536,44.6506834151409,46.40521893536,1568.55633202359,0.0,1.0
2025-04-07,44.5682,44.99,42.66,42.66,5464,44.3819115569724,44.8019484957478,42.4816875489798,42.4816875489798,5486.93456989558,0.0,1.0
2025-04-08,43.9038,46.26,43.9,46.26,3781,43.7202886500914,46.0666400847587,43.7165045335259,46.0666400847587,3796.87035299692,0.0,1.0
2025-04-09,47.7777,47.7777,44.17,44.17,1800,47.5779963246341,47.5779963246341,43.9853759737093,43.9853759737093,1807.55531219108,0.0,1.0
2025-04-10,46.2159,46.2159,45.46,45.47,1202,46.0227244161954,46.0227244161954,45.2699839656967,45.279942167185,1207.04526958538,0.0,1.0
2025-04-11,46.9901,46.9901,46.61,46.61,501,46.7936883754176,46.7936883754176,46.4151771368483,46.4151771368483,503.102895226517,0.0,1.0
2025-04-14,47.4081,47.4081,47.4081,47.4081,1,47.2099411976275,47.2099411976275,47.2099411976275,47.2099411976275,1.00419739566171,0.0,1.0
2025-04-15,47.3803,47.4801,47.3803,47.4801,100,47.1822573974901,47.2816402483431,47.1822573974901,47.2816402483431,100.419739566171,0.0,1.0
2025-04-16,46.4937,46.4937,46.4937,46.4937,100,46.2993632535397,46.2993632535397,46.2993632535397,46.2993632535397,100.419739566171,0.0,1.0
2025-04-17,46.6425,46.6425,46.6425,46.6425,5,46.4475412916852,46.4475412916852,46.4475412916852,46.4475412916852,5.02098697830855,0.0,1.0
2025-04-21,45.5988,45.5988,45.5988,45.5988,22,45.408203802354,45.408203802354,45.408203802354,45.408203802354,22.0923427045576,0.0,1.0
2025-04-22,46.7254,46.7254,46.7254,46.7254,0,46.530094782023,46.530094782023,46.530094782023,46.530094782023,0,0.0,1.0
2025-04-23,47.4428,47.4428,47.4428,47.4428,25,47.2444961567918,47.2444961567918,47.2444961567918,47.2444961567918,25.1049348915428,0.0,1.0
2025-04-24,48.2653,48.2653,48.2653,48.2653,54,48.0635582292024,48.0635582292024,48.0635582292024,48.0635582292024,54.2266593657323,0.0,1.0
2025-04-25,48.4752,48.48,48.3188,48.3536,11175,48.2725808784413,48.2773608151557,48.1168346071647,48.1514891483439,11221.9058965196,0.0,1.0
2025-04-28,48.6169,49.38,48.4099,48.41,10318,48.4136885935302,49.1735989491004,48.2075538227229,48.2076534047377,10361.3087284375,0.0,1.0
2025-04-29,48.9047,48.9047,48.55,48.55,1280,48.7002856323627,48.7002856323627,48.3470682255736,48.3470682255736,1285.37266644699,0.0,1.0
2025-04-30,49.0356,49.0356,49.0356,49.0356,21,48.8306384898442,48.8306384898442,48.8306384898442,48.8306384898442,21.0881453088959,0.0,1.0
2025-05-01,49.0657,49.6,49.0657,49.2,11853,48.8606126763239,49.3926793818424,48.8606126763239,48.9943513223115,11902.7517307782,0.0,1.0
2025-05-02,49.7981,49.89,49.65,49.65,5097,49.5899513533252,49.6814672250024,49.4424703892838,49.4424703892838,5118.39412568773,0.0,1.0
2025-05-05,49.549,49.56,49.549,49.56,221,49.3418925542522,49.3528465758893,49.3418925542522,49.3528465758893,221.927624441238,0.0,1.0
2025-05-06,49.1974,49.24,49.18,49.18,1141,48.9917621899245,49.0341841282646,48.9744349193349,48.9744349193349,1145.78922845001,0.0,1.0
2025-05-07,49.4048,49.4048,49.4048,49.4048,41,49.1982952887913,49.1982952887913,49.1982952887913,49.1982952887913,41.1720932221301,0.0,1.0
2025-05-08,49.6633,49.6633,49.6633,49.6633,41,49.4557147972632,49.4557147972632,49.4557147972632,49.4557147972632,41.1720932221301,0.0,1.0
2025-05-09,49.6146,49.6146,49.6146,49.6146,14,49.4072183560153,49.4072183560153,49.4072183560153,49.4072183560153,14.0587635392639,0.0,1.0
2025-05-12,51.0159,51.11,51.0159,51.11,212,50.8026611305673,50.8963678065719,50.8026611305673,50.8963678065719,212.889847880282,0.0,1.0
2025-05-13,51.3305,51.48,51.3305,51.37,799,51.1159461493884,51.2648212616381,51.1159461493884,51.1552810452671,802.353719133706,0.0,1.0
2025-05-14,51.2136,51.23,51.16,51.16,499,50.9995347739904,51.0158662244312,50.9461588140133,50.9461588140133,501.094500435194,0.0,1.0
2025-05-15,51.5188,51.5188,51.5188,51.5188,0,51.3034590834126,51.3034590834126,51.3034590834126,51.3034590834126,0,0.0,1.0
2025-05-16,51.9565,51.9565,51.9565,51.9565,16,51.7393295625544,51.7393295625544,51.7393295625544,51.7393295625544,16.0671583305873,0.0,1.0
2025-05-19,52.0108,52.08,52.0108,52.08,254,51.7934025966357,51.8623133509346,51.7934025966357,51.8623133509346,255.066138498074,0.0,1.0
2025-05-20,51.85,51.89,51.85,51.89,300,51.6332747167042,51.6731075226573,51.6332747167042,51.6731075226573,301.259218698513,0.0,1.0
2025-05-21,50.9947,51.18,50.9947,51.18,509,50.7815497434121,50.9660752169898,50.7815497434121,50.9660752169898,511.13647439181,0.0,1.0
2025-05-22,50.8923,50.8923,50.8923,50.8923,111,50.6795777601722,50.6795777601722,50.6795777601722,50.6795777601722,111.46591091845,0.0,1.0
2025-05-23,50.6512,50.76,50.56,50.56,1902,50.4394855222899,50.5478307544823,50.3486667247168,50.3486667247168,1909.98344654857,0.0,1.0
2025-05-27,51.5797,51.5797,51.25,51.25,221,51.3641045304762,51.3641045304762,51.0357826274078,51.0357826274078,221.927624441238,0.0,1.0
2025-05-28,51.2869,51.2869,51.2869,51.2869,4,51.0725283908995,51.0725283908995,51.0725283908995,51.0725283908995,4.01678958264684,0.0,1.0
2025-05-29,51.3997,51.3997,51.3997,51.3997,16,51.1848569036872,51.1848569036872,51.1848569036872,51.1848569036872,16.0671583305874,0.0,1.0
2025-05-30,51.5491,51.5491,51.5491,51.5491,16,51.3336324339221,51.3336324339221,51.3336324339221,51.3336324339221,16.0671583305873,0.0,1.0
2025-06-02,51.6679,51.6679,51.6679,51.6679,82,51.4519358676028,51.4519358676028,51.4519358676028,51.4519358676028,82.3441864442601,0.0,1.0
2025-06-03,51.9964,52.03,51.9964,52.03,133,51.7790627864926,51.8125223434932,51.7790627864926,51.8125223434932,133.558253623007,0.0,1.0
2025-06-04,51.9548,52.0955,50.535,52.05,6716,51.7376366683014,51.8777485632414,50.3237712209961,51.8324387464697,6744.18970926404,0.0,1.0
2025-06-05,51.6317,51.89,51.48,51.89,593,51.4158871782152,51.6731075226573,51.2648212616381,51.6731075226573,595.489055627394,0.0,1.0
2025-06-06,52.1898,52.1898,52.05,52.05,147,51.9716544032758,51.9716544032758,51.8324387464697,51.8324387464697,147.617017162271,0.0,1.0
2025-06-09,52.2089,52.24,52.2089,52.24,123,51.9906745681184,52.021644574747,51.9906745681184,52.021644574747,123.51627966639,0.0,1.0
2025-06-10,52.4358,52.4358,52.4358,52.4358,95,52.2166261598874,52.2166261598874,52.2166261598874,52.2166261598874,95.3987525878624,0.0,1.0
2025-06-11,52.3605,52.44,52.3605,52.44,678,52.1416409026807,52.2208086045124,52.1416409026807,52.2208086045124,680.845834258639,0.0,1.0
2025-06-12,52.5001,52.5001,52.47,52.49,502,52.280657395457,52.280657395457,52.2506832089773,52.2705996119538,504.107092622178,0.0,1.0
2025-06-13,51.9263,52.27,51.9263,52.13,247,51.7092557940598,52.0515191792118,51.7092557940598,51.9121043583759,248.036756728442,0.0,1.0
2025-06-16,52.4005,52.48,52.4005,52.48,436,52.1814737086338,52.2606414104655,52.1814737086338,52.2606414104655,437.830064508505,0.0,1.0
2025-06-17,51.9659,52.36,51.9659,52.31,262,51.7486902719533,52.1411429926063,51.7486902719533,52.0913519851649,263.099717663368,0.0,1.0
2025-06-18,51.923,51.923,51.923,51.923,25,51.7059695875687,51.7059695875687,51.7059695875687,51.7059695875687,25.1049348915427,0.0,1.0
2025-06-20,51.8961,51.8961,51.88,51.88,175,51.6791820255652,51.6791820255652,51.6631493211691,51.6631493211691,175.734544240799,0.0,1.0
2025-06-23,52.3879,52.3879,51.9201,51.9201,325,52.1689263747585,52.1689263747585,51.703081709137,51.703081709137,326.364153590056,0.0,1.0
2025-06-24,53.0108,53.0108,53.0108,53.0108,96,52.7892227454632,52.7892227454632,52.7892227454632,52.7892227454632,96.4029499835241,0.0,1.0
2025-06-25,52.6663,52.6663,52.6663,52.6663,117,52.6096933015721,52.6096933015721,52.6096933015721,52.6096933015721,117.125889038701,0.164217,1.0
2025-06-26,53.0763,53.0763,52.83,52.83,141,53.019252626105,53.019252626105,52.7732173538307,52.7732173538307,141.151712431254,0.0,1.0
2025-06-27,53.2682,53.2682,53.2682,53.2682,8,53.21094636849,53.21094636849,53.21094636849,53.21094636849,8.00860779751798,0.0,1.0
2025-06-30,53.6019,53.6019,53.6019,53.6019,122,53.5442877016524,53.5442877016524,53.5442877016524,53.5442877016524,122.131268912149,0.0,1.0
2025-07-01,53.641,53.641,53.641,53.641,113,53.5833456762603,53.5833456762603,53.5833456762603,53.5833456762603,113.121585139942,0.0,1.0
2025-07-02,53.7945,53.7945,53.7945,53.7945,5,53.7366806916647,53.7366806916647,53.7366806916647,53.7366806916647,5.00537987344874,0.0,1.0
2025-07-03,54.2127,54.2127,54.2127,54.2127,5,54.1544312026882,54.1544312026882,54.1544312026882,54.1544312026882,5.00537987344874,0.0,1.0
2025-07-07,53.8344,54.15,53.72,54.14,130192,53.776537806418,54.0917985937901,53.6622607656215,54.0818093419723,130332.083296808,0.0,1.0
2025-07-08,53.85,54.0,53.77,53.91,21582,53.7921210392539,53.941959816522,53.7122070247109,53.8520565501611,21605.2216857541,0.0,1.0
2025-07-09,54.036,54.036,53.8,53.8,727,53.9779211230664,53.9779211230664,53.7421747801645,53.7421747801645,727.782233599446,0.0,1.0
2025-07-10,54.1812,54.24,54.1812,54.24,671,54.1229650594619,54.181701860151,54.1229650594619,54.181701860151,671.721979016821,0.0,1.0
2025-07-11,53.9178,53.9178,53.9178,53.9178,20,53.8598481665791,53.8598481665791,53.8598481665791,53.8598481665791,20.021519493795,0.0,1.0
2025-07-14,54.0302,54.0302,53.8786,53.8786,168,53.972127357012,53.972127357012,53.820690299453,53.820690299453,168.180763747878,0.0,1.0
2025-07-15,53.6945,53.6945,53.6945,53.6945,168,53.636788173486,53.636788173486,53.636788173486,53.636788173486,168.180763747878,0.0,1.0
2025-07-16,53.8601,53.8601,53.8601,53.8601,139,53.80221018359,53.80221018359,53.80221018359,53.80221018359,139.149560481875,0.0,1.0
2025-07-17,54.161,54.161,54.157,54.16,1348,54.1027867707898,54.1027867707898,54.0987910700626,54.101787845608,1349.45041388178,0.0,1.0
2025-07-18,54.0884,54.12,54.0884,54.12,178,54.030264802592,54.0618308383365,54.030264802592,54.0618308383365,178.191523494775,0.0,1.0
2025-07-21,54.1317,54.23,54.1317,54.23,169,54.0735182629634,54.1717126083331,54.0735182629634,54.1717126083331,169.181839722568,0.0,1.0
2025-07-22,54.3128,54.3128,54.06,54.06,4882,54.2544236133851,54.2544236133851,54.0018953274293,54.0018953274293,4887.25290843535,0.0,1.0
2025-07-23,54.6991,54.6991,54.6,54.6,124,54.6403084111096,54.6403084111096,54.5413149255945,54.5413149255945,124.133420861529,0.0,1.0
2025-07-24,54.7093,54.7093,54.7093,54.7093,2,54.6504974479639,54.6504974479639,54.6504974479639,54.6504974479639,2.00215194937949,0.0,1.0
2025-07-25,54.9112,54.94,54.9112,54.94,356,54.8521804421667,54.8809494874022,54.8521804421667,54.8809494874022,356.383046989551,0.0,1.0
2025-07-28,54.815,55.0,54.815,54.99,23523,54.7560838396788,54.9408849983095,54.7560838396788,54.9308957464916,23548.3101526269,0.0,1.0
2025-07-29,54.6772,54.94,54.6772,54.94,3992,54.6184319496285,54.8809494874022,54.6184319496285,54.8809494874022,3996.29529096147,0.0,1.0
2025-07-30,54.5666,54.85,54.5666,54.85,680,54.5079508245228,54.7910462210413,54.5079508245228,54.7910462210413,680.731662789028,0.0,1.0
2025-07-31,54.1497,54.1497,54.1497,54.1497,7,54.0914989162356,54.0914989162356,54.0914989162356,54.0914989162356,7.00753182282824,0.0,1.0
2025-08-01,53.5061,53.65,53.455,53.64,2190,53.4485906692372,53.5923360028964,53.3975455924479,53.5823467510785,2192.35638457055,0.0,1.0
2025-08-04,54.2018,54.2018,50.4001,53.98,9037,54.1435429182067,54.1435429182067,50.3459290546054,53.9219813128863,9046.72358327126,0.0,1.0
2025-08-05,54.0142,54.24,54.0142,54.24,675,53.9561445541034,54.181701860151,53.9561445541034,54.181701860151,675.72628291558,0.0,1.0
2025-08-06,54.2632,54.2632,54.22,54.22,357,54.2048769243685,54.2048769243685,54.1617233565153,54.1617233565153,357.38412296424,0.0,1.0
2025-08-07,54.0635,54.37,54.0635,54.37,230,54.0053915655655,54.3115621337834,54.0053915655655,54.3115621337834,230.247474178642,0.0,1.0
2025-08-08,54.4512,54.46,54.4512,54.46,166,54.3926748585445,54.4014654001442,54.3926748585445,54.4014654001442,166.178611798498,0.0,1.0
2025-08-11,54.2845,54.425,54.2845,54.425,476,54.2261540307406,54.3665030187817,54.2261540307406,54.3665030187817,476.51216395232,0.0,1.0
2025-08-12,54.9099,54.9099,54.72,54.72,1002,54.8508818394304,54.8508818394304,54.661185947409,54.661185947409,1003.07812663913,0.0,1.0
2025-08-13,55.1809,55.1809,55.1809,55.1809,118,55.1215905636948,55.1215905636948,55.1215905636948,55.1215905636948,118.12696501339,0.0,1.0
2025-08-14,55.1721,55.18,55.15,55.18,2314,55.1128000220951,55.1206915310312,55.0907237755776,55.1206915310312,2316.48980543208,0.0,1.0
2025-08-15,55.0019,55.09,55.0019,55.09,292,54.9427829561549,55.0307882646703,54.9427829561549,55.0307882646703,292.314184609406,0.0,1.0
2025-08-18,55.0529,55.0529,55.05,55.05,476,54.993728140426,54.993728140426,54.9908312573988,54.9908312573988,476.51216395232,0.0,1.0
2025-08-19,54.8173,55.13,54.8173,55.13,555,54.7583813675969,55.0707452719418,54.7583813675969,55.0707452719418,555.59716595281,0.0,1.0
2025-08-20,54.8958,54.96,54.67,54.67,922,54.8367969943672,54.900927991038,54.6112396883196,54.6112396883196,922.992048663948,0.0,1.0
2025-08-21,54.6569,54.6569,54.6569,54.6569,26,54.5981537684382,54.5981537684382,54.5981537684382,54.5981537684382,26.0279753419334,0.0,1.0
2025-08-22,55.3639,55.4657,55.3394,55.3394,492,55.3043938719619,55.4060844554679,55.2799202050081,55.2799202050081,492.529379547356,0.0,1.0
2025-08-25,55.18,55.18,55.18,55.18,333,55.1206915310312,55.1206915310312,55.1206915310312,55.1206915310312,333.358299571686,0.0,1.0
2025-08-26,55.4014,55.4014,55.24,55.24,2731,55.3418535662789,55.3418535662789,55.1806270419385,55.1806270419385,2733.9384868777,0.0,1.0
2025-08-27,55.5408,55.5408,55.5,55.5,768,55.4811037366201,55.4811037366201,55.4403475892032,55.4403475892032,768.826348561727,0.0,1.0
2025-08-28,55.7128,55.7128,55.44,55.44,1178,55.6529188678876,55.6529188678876,55.3804120782959,55.3804120782959,1179.26749818452,0.0,1.0
2025-08-29,55.2853,55.32,55.2853,55.32,233343,55.2258783526734,55.2605410564815,55.2258783526734,55.2605410564815,233594.07116203,0.0,1.0
2025-09-02,54.9812,54.9812,54.61,54.92,241468,54.9221052048919,54.9221052048919,54.5513041774124,54.8609709837665,241727.813456384,0.0,1.0
2025-09-03,55.1031,55.11,54.89,55.08,238921,55.0438741845517,55.0507667683061,54.8310032283128,55.0207990128525,239178.072948849,0.0,1.0
2025-09-04,55.5725,55.5725,55.25,55.25,238439,55.5127696648828,55.5127696648828,55.1906162937563,55.1906162937563,238695.554329049,0.0,1.0
2025-09-05,55.4007,55.4007,55.31,55.31,236331,55.3411543186517,55.3411543186517,55.2505518046636,55.2505518046636,236585.286174403,0.0,1.0
2025-09-08,55.5737,55.73,55.5737,55.73,235182,55.5139683751009,55.6701003810143,55.5139683751009,55.6701003810143,235435.049879484,0.0,1.0
2025-09-09,55.767,55.767,55.555,55.68,238132,55.7070606127404,55.7070606127404,55.4952884742015,55.6201541219249,238388.224004819,0.0,1.0
2025-09-10,56.0384,56.18,56.02,56.18,235556,55.9781689070776,56.1196167128186,55.9597886837327,56.1196167128186,235809.452294018,0.0,1.0
2025-09-11,56.5145,56.54,56.3776,56.3776,232474,56.4537571861266,56.4792297782621,56.3170043287398,56.3170043287398,232724.136140024,0.0,1.0
2025-09-12,56.3908,56.45,56.3908,56.45,232431,56.3301901411394,56.3893265119013,56.3301901411394,56.3893265119013,232681.089873113,0.0,1.0
2025-09-15,56.5348,56.64,56.47,56.47,1918,56.4740353673168,56.5791222964409,56.409305015537,56.409305015537,1920.06371945494,0.0,1.0
2025-09-16,56.501,56.5425,56.42,56.445,1173,56.4402716961724,56.4817270912166,56.3593587564476,56.3843318859923,1174.26211831107,0.0,1.0
2025-09-17,56.4561,56.48,56.4561,56.48,281,56.3954199555102,56.4192942673549,56.3954199555102,56.4192942673549,281.302348887819,0.0,1.0
2025-09-18,56.7976,56.9294,56.62,56.621,2463,56.7365529050906,56.8682112440502,56.5591437928051,56.5601427179869,2465.65012566085,0.0,1.0
2025-09-19,56.9829,56.9829,56.78,56.78,365,56.9216537412758,56.9216537412758,56.7189718218911,56.7189718218911,365.392730761758,0.0,1.0
2025-09-22,57.0969,57.0969,56.81,56.81,869,57.0355312119996,57.0355312119996,56.7489395773447,56.7489395773447,869.93502200539,0.0,1.0
2025-09-23,56.8997,57.2055,56.83,57.2055,1127,56.8385431661511,57.1440144867417,56.7689180809805,57.1440144867417,1128.21262347535,0.0,1.0
2025-09-24,56.7482,56.9199,56.74,56.8972,1105,56.6872060011103,56.8587214548232,56.6790148146196,56.8360458531966,1106.18895203217,0.0,1.0
2025-09-25,56.4236,56.5155,56.4236,56.5155,2214,56.3629548871021,56.4547561113083,56.3629548871021,56.4547561113083,2216.3822079631,0.0,1.0
2025-09-26,56.7968,56.8295,56.58,56.685,4689,56.7357537649451,56.7684186183896,56.5191867855336,56.6240739296213,4694.04524532023,0.0,1.0
2025-09-29,56.9134,56.96,56.12,56.96,3819,56.8522284411416,56.8987783546129,56.0596812019114,56.8987783546129,3823.10914734014,0.0,1.0
2025-09-30,57.131,57.131,57.131,57.131,37,57.131,57.131,57.131,57.131,37,0.06147151,1.0
2025-10-01,57.3407,57.3407,57.11,57.11,13724,57.3407,57.3407,57.11,57.11,13724,0.0,1.0
2025-10-02,57.2914,57.2914,57.2914,57.2914,1469,57.2914,57.2914,57.2914,57.2914,1469,0.0,1.0
2025-10-03,57.3422,57.6198,57.3422,57.43,1911,57.3422,57.6198,57.3422,57.43,1911,0.0,1.0
2025-10-06,57.5612,57.5655,57.54,57.5401,2190,57.5612,57.5655,57.54,57.5401,2190,0.0,1.0
2025-10-07,57.368,57.48,57.3,57.48,536,57.368,57.48,57.3,57.48,536,0.0,1.0
2025-10-08,57.6755,57.71,57.6299,57.6299,412,57.6755,57.71,57.6299,57.6299,412,0.0,1.0
2025-10-09,57.4354,57.51,57.4354,57.51,720,57.4354,57.51,57.4354,57.51,720,0.0,1.0
2025-10-10,56.0835,57.0,56.0835,57.0,926,56.0835,57.0,56.0835,57.0,926,0.0,1.0
2025-10-13,56.8132,56.8132,56.8132,56.8132,309,56.8132,56.8132,56.8132,56.8132,309,0.0,1.0
2025-10-14,56.8963,56.8963,56.2,56.2,360,56.8963,56.8963,56.2,56.2,360,0.0,1.0
2025-10-15,57.0931,57.0931,57.0931,57.0931,296,57.0931,57.0931,57.0931,57.0931,296,0.0,1.0
2025-10-16,56.6884,57.16,56.55,57.16,1825,56.6884,57.16,56.55,57.16,1825,0.0,1.0
2025-10-17,56.9647,56.9647,56.62,56.62,267,56.9647,56.9647,56.62,56.62,267,0.0,1.0
2025-10-20,57.5365,57.58,57.3955,57.3955,1389,57.5365,57.58,57.3955,57.3955,1389,0.0,1.0
2025-10-21,57.584,57.6,57.48,57.48,435,57.584,57.6,57.48,57.48,435,0.0,1.0
2025-10-22,57.2611,57.2611,57.1799,57.18,1068,57.2611,57.2611,57.1799,57.18,1068,0.0,1.0
2025-10-23,57.6098,57.6098,57.48,57.48,163,57.6098,57.6098,57.48,57.48,163,0.0,1.0
2025-10-24,57.9936,58.12,57.9936,58.05,1073,57.9936,58.12,57.9936,58.05,1073,0.0,1.0
2025-10-27,58.5372,58.5372,58.33,58.33,1179,58.5372,58.5372,58.33,58.33,1179,0.0,1.0
2025-10-28,58.4228,58.5696,58.4228,58.56,1463,58.4228,58.5696,58.4228,58.56,1463,0.0,1.0
2025-10-29,58.1336,58.41,58.1336,58.41,3858,58.1336,58.41,58.1336,58.41,3858,0.0,1.0
2025-10-30,57.7927,58.23,57.7927,58.21,862,57.7927,58.23,57.7927,58.21,862,0.0,1.0
2025-10-31,57.9833,57.9833,57.835,57.835,413,57.9833,57.9833,57.835,57.835,413,0.0,1.0
2025-11-03,57.9753,57.9753,57.82,57.87,1046,57.9753,57.9753,57.82,57.87,1046,0.0,1.0
2025-11-04,57.3319,57.5301,57.3319,57.53,1467,57.3319,57.5301,57.3319,57.53,1467,0.0,1.0
2025-11-05,57.6913,57.82,57.6913,57.74,779,57.6913,57.82,57.6913,57.74,779,0.0,1.0
2025-11-06,57.0811,57.32,57.0,57.13,3396,57.0811,57.32,57.0,57.13,3396,0.0,1.0
2025-11-07,57.2276,57.2276,56.213,56.96,5004,57.2276,57.2276,56.213,56.96,5004,0.0,1.0
2025-11-10,57.9999,58.02,57.72,57.751,2485,57.9999,58.02,57.72,57.751,2485,0.0,1.0
2025-11-11,58.1499,58.1499,57.86,57.98,839,58.1499,58.1499,57.86,57.98,839,0.0,1.0
2025-11-12,58.2951,58.41,58.294,58.41,644,58.2951,58.41,58.294,58.41,644,0.0,1.0
2025-11-13,57.3799,58.14,57.3799,58.01,3431,57.3799,58.14,57.3799,58.01,3431,0.0,1.0
2025-11-14,57.3277,57.6699,57.05,57.11,2406,57.3277,57.6699,57.05,57.11,2406,0.0,1.0
2025-11-17,56.7709,57.32,56.62,57.32,6426,56.7709,57.32,56.62,57.32,6426,0.0,1.0
2025-11-18,56.4983,56.77,56.27,56.57,6840,56.4983,56.77,56.27,56.57,6840,0.0,1.0
2025-11-19,56.5799,56.84,56.26,56.5602,12752,56.5799,56.84,56.26,56.5602,12752,0.0,1.0
2025-11-20,55.7067,57.4041,55.7067,57.3559,4666,55.7067,57.4041,55.7067,57.3559,4666,0.0,1.0
2025-11-21,56.2933,56.49,55.84,55.9,1346,56.2933,56.49,55.84,55.9,1346,0.0,1.0
2025-11-24,56.9921,57.03,56.6,56.6501,2849,56.9921,57.03,56.6,56.6501,2849,0.0,1.0
2025-11-25,57.5718,57.5718,56.98,56.98,714,57.5718,57.5718,56.98,56.98,714,0.0,1.0
2025-11-26,57.9717,57.9717,57.6,57.6,2041,57.9717,57.9717,57.6,57.6,2041,0.0,1.0