date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-12,50.5147,51.0,50.42,50.5,1205556,49.9551370876893,50.4350613083351,49.8614861012991,49.9405999229592,1219059.8049266,0.0,1.0
2024-09-13,51.1555,51.28,51.02,51.0899,36634,50.5888387991869,50.7119596841455,50.4548397637501,50.5239654654256,37044.3487433857,0.0,1.0
2024-09-16,51.4068,51.4068,51.21,51.27,2372,50.8373550914768,50.8373550914768,50.6427350901929,50.702070456438,2398.56950426682,0.0,1.0
2024-09-17,51.64,51.9,51.56,51.75,3303,51.0679718816161,51.3250918020116,50.988858059956,51.1767533863988,3339.99792267846,0.0,1.0
2024-09-18,51.5494,52.32,51.47,51.63,50602,50.978375478586,51.7404393657273,50.8998550105883,51.0580826539086,51168.8086234864,0.0,1.0
2024-09-19,52.42,52.62,52.13,52.13,26937,51.8393316428024,52.0371161969528,51.5525440392844,51.5525440392844,27238.7296527974,0.0,1.0
2024-09-20,52.21,52.32,52.04,52.18,18461,51.6316578609446,51.7404393657273,51.4635409899168,51.601990177822,18667.7873601475,0.0,1.0
2024-09-23,52.32,52.41,52.1,52.41,21280,51.7404393657273,51.8294424150949,51.5228763561619,51.8294424150949,21518.3638494089,0.0,1.0
2024-09-24,52.3706,52.51,52.28,52.28,11421,51.7904788579273,51.9283346921701,51.7008824548972,51.7008824548972,11548.9301468092,0.0,1.0
2024-09-25,52.0109,52.31,52.01,52.31,5232,51.4347633372879,51.7305501380197,51.4338733067942,51.7305501380197,5290.60524718551,0.0,1.0
2024-09-26,52.44,52.495,52.33,52.495,17010,51.8591100982175,51.9135008506088,51.7503285934348,51.9135008506088,17200.5342612051,0.0,1.0
2024-09-27,52.56,52.8,52.56,52.7,24889,51.9777808307077,52.2151222956881,51.9777808307077,52.1162300186129,25167.7893725535,0.0,1.0
2024-09-30,52.71,52.71,52.46,52.46,6909,52.1261192463204,52.1261192463204,51.8788885536325,51.8788885536325,6986.38984189691,0.0,1.0
2024-10-01,52.1855,52.3837,52.05,52.11,2724,51.6074292530612,51.8034337462241,51.4734302176243,51.5327655838694,2754.51236493373,0.0,1.0
2024-10-02,52.134,52.3,52.12,52.28,7117,51.5564997303674,51.7206609103122,51.5426548115769,51.7008824548972,7196.71971410919,0.0,1.0
2024-10-03,51.979,52.13,51.8,52.0,4730,51.4032167009009,51.5525440392844,51.2261995249364,51.4239840790867,4782.98219021167,0.0,1.0
2024-10-04,52.5352,52.5352,52.34,52.38,2805,51.953255545993,51.953255545993,51.7602178211423,51.7997747319724,2836.41967093948,0.0,1.0
2024-10-07,52.1254,52.37,52.1254,52.37,3193,51.547994994539,51.7898855042648,51.547994994539,51.7898855042648,3228.76577872005,0.0,1.0
2024-10-08,52.3351,52.39,52.18,52.2413,1489,51.7553720995656,51.8096639596799,51.601990177822,51.6626111436691,1505.6787486734,0.0,1.0
2024-10-09,52.638,52.74,52.46,52.575,7331,52.0549168068263,52.155786929443,51.8788885536325,51.9926146722689,7413.11679417372,0.0,1.0
2024-10-10,52.4906,52.56,52.39,52.39,1302,51.9091495904175,51.9777808307077,51.8096639596799,51.8096639596799,1316.5841039441,0.0,1.0
2024-10-11,53.1374,53.14,53.034,53.034,1264,52.5487848385397,52.5513560377436,52.4465302240439,52.4465302240439,1278.15845421301,0.0,1.0
2024-10-14,53.497,53.497,53.41,53.41,2308,52.904401466902,52.904401466902,52.8183651858466,52.8183651858466,2333.8526205092,0.0,1.0
2024-10-15,53.2354,53.64,53.235,53.54,1888,52.6456992700733,53.0458174231195,52.645303700965,52.9469251460443,1909.14807084982,0.0,1.0
2024-10-16,53.7105,53.75,53.64,53.64,1852,53.1155364784575,53.1545989279021,53.0458174231195,53.0458174231195,1872.74482373615,0.0,1.0
2024-10-17,53.7503,53.78,53.72,53.78,7600,53.1548956047334,53.1842666110247,53.1249312447796,53.1842666110247,7685.12994621747,0.0,1.0
2024-10-18,53.7761,53.7761,53.63,53.7,1711,53.1804098122188,53.1804098122188,53.0359281954119,53.1051527893646,1730.16543920764,0.0,1.0
2024-10-21,53.3371,53.5,53.31,53.5,712,52.7462727158588,52.9073682352142,52.7194729087714,52.9073682352142,719.975331803532,0.0,1.0
2024-10-22,53.2034,53.2592,53.08,53.08,2386,52.6140537414093,52.6692356320172,52.4920206714985,52.4920206714985,2412.7263225888,0.0,1.0
2024-10-23,52.763,53.01,52.763,53.01,791,52.1785321531702,52.4227960775459,52.1785321531702,52.4227960775459,799.860235191846,0.0,1.0
2024-10-24,52.8284,52.83,52.6697,52.83,3067,52.2432077023774,52.2447899788106,52.0862656586591,52.2447899788106,3101.35441382224,0.0,1.0
2024-10-25,52.6115,53.19,52.6115,53.19,1667,52.0287103534014,52.6008021762812,52.0287103534014,52.6008021762812,1685.67258162428,0.0,1.0
2024-10-28,53.1,53.1694,52.9501,52.9501,8932,52.5117991269136,52.5804303672037,52.3635596035779,52.3635596035779,9032.05008942295,0.0,1.0
2024-10-29,52.9586,53.06,52.9586,52.96,792,52.3719654471293,52.4722422160835,52.3719654471293,52.3733499390083,800.871436500557,0.0,1.0
2024-10-30,52.9052,53.2,52.9052,53.025,1132,52.3191569711711,52.6106914039887,52.3191569711711,52.4376299191072,1144.67988146292,0.0,1.0
2024-10-31,52.1766,52.64,52.1766,52.64,1378,51.5986278404015,52.0568946523678,51.5986278404015,52.0568946523678,1393.43540340627,0.0,1.0
2024-11-01,52.2567,52.63,52.2301,52.63,1232,51.6778405543387,52.0470054246603,51.6515352086367,52.0470054246603,1245.8000123342,0.0,1.0
2024-11-04,52.2523,52.54,52.25,52.54,1598,51.6734892941474,51.9580023752926,51.6712147717746,51.9580023752926,1615.89969132309,0.0,1.0
2024-11-05,52.9378,52.9378,52.645,52.645,390,52.3513958534976,52.3513958534976,52.0618392662216,52.0618392662216,394.368510398002,0.0,1.0
2024-11-06,55.0841,55.0841,54.6,54.6,1347,54.4739207963619,54.4739207963619,53.9951832830411,53.9951832830411,1362.08816283618,0.0,1.0
2024-11-07,55.0871,55.28,55.05,55.24,4393,54.4768875646742,54.6676507671522,54.4401985298793,54.6280938563221,4442.20734917544,0.0,1.0
2024-11-08,55.2263,55.2899,55.045,55.045,1877,54.6145456143628,54.6774411025826,54.4352539160256,54.4352539160256,1898.02485645397,0.0,1.0
2024-11-11,55.61,55.76,55.56,55.66,3846,54.9939952815002,55.142333697113,54.9445491429627,55.0434414200378,3889.08023330953,0.0,1.0
2024-11-12,55.3,55.64,55.2936,55.61,4685,54.6874292225672,55.0236629646228,54.6811001168344,54.9939952815002,4737.47813131959,0.0,1.0
2024-11-13,55.15,55.4796,55.15,55.3915,3641,54.5390908069545,54.8650397521942,54.5390908069545,54.777915656091,3681.7839650234,0.0,1.0
2024-11-14,54.81,55.02,54.74,55.02,1524,54.2028570648989,54.4105308467568,54.1336324709463,54.4105308467568,1541.07079447835,0.0,1.0
2024-11-15,54.16,54.74,54.1,54.74,2530,53.5600572639103,54.1336324709463,53.5007218976652,54.1336324709463,2558.33931104345,0.0,1.0
2024-11-18,54.32,54.46,54.255,54.255,6428,53.7182849072306,53.8567340951358,53.6540049271317,53.6540049271317,6500.00201240604,0.0,1.0
2024-11-19,54.358,54.36,53.8662,54.0099,6555,53.7558639725192,53.7578418180607,53.2695117538635,53.4116199560205,6628.42457861257,0.0,1.0
2024-11-20,54.49,54.49,54.08,54.26,8708,53.8864017782584,53.8864017782584,53.4809434422502,53.6589495409855,8805.54099627128,0.0,1.0
2024-11-21,55.0715,55.15,54.54,54.61,4495,54.4614603694505,54.5390908069545,53.935847916796,54.0050725107486,4545.34988266415,0.0,1.0
2024-11-22,55.52,55.6,55.39,55.41,13811,54.9049922321326,54.9841060537927,54.7764322719349,54.7962107273499,13965.7012746328,0.0,1.0
2024-11-25,56.03,56.25,56.03,56.25,2968,55.4093428452159,55.6269058547813,55.4093428452159,55.6269058547813,3001.24548425967,0.0,1.0
2024-11-26,56.0261,56.04,55.9075,55.9075,13119,55.40548604641,55.4192320729235,55.2881998057989,55.2881998057989,13265.9499690036,0.0,1.0
2024-11-27,55.9068,56.06,55.8941,56.06,2203,55.2875075598593,55.4390105283385,55.2749482406708,55.4390105283385,2227.67648309436,0.0,1.0
2024-11-29,56.133,56.23,56.1,56.1,938,55.5112018906034,55.6071273993663,55.4785674391686,55.4785674391686,948.50682757263,0.0,1.0
2024-12-02,56.1865,56.28,56.08,56.08,2492,55.5641092588386,55.6565735379039,55.4587889837535,55.4587889837535,2519.91366131236,0.0,1.0
2024-12-03,56.1003,56.14,55.95,56.05,1708,55.4788641159998,55.5181243499986,55.3302290235558,55.429121300631,1727.13183528151,0.0,1.0
2024-12-04,56.2517,56.287,56.07,56.229,6245,55.6285870234916,55.6634959972991,55.448899756046,55.6061384765955,6314.95217291159,0.0,1.0
2024-12-05,55.99,56.31,55.99,56.31,7820,55.3697859343859,55.6862412210264,55.3697859343859,55.6862412210264,7907.59423413429,0.0,1.0
2024-12-06,55.9679,56.17,55.85,56.125,3487,55.3479307411523,55.5477920331212,55.2313367464806,55.5032905084374,3526.05896348162,0.0,1.0
2024-12-09,55.55,56.12,55.55,56.12,13237,54.9346599152551,55.4983458945836,54.9346599152551,55.4983458945836,13385.2717234317,0.0,1.0
2024-12-10,55.37,55.65,55.37,55.6311,2486,54.7566538165198,55.0335521923303,54.7566538165198,55.0148615519631,2513.84645346009,0.0,1.0
2024-12-11,55.7,55.88,55.6813,55.88,14082,55.0829983308679,55.2610044296032,55.0645054750548,55.2610044296032,14239.736829294,0.0,1.0
2024-12-12,55.425,55.54,55.425,55.46,7826,54.8110445689112,54.9247706875476,54.8110445689112,54.8456568658875,7913.66144198657,0.0,1.0
2024-12-13,55.04,55.105,54.97,55.105,17142,54.4303093021718,54.4945892822707,54.3610847082192,54.4945892822707,17334.0128339553,0.0,1.0
2024-12-16,54.97,55.1,54.97,55.1,5384,54.3610847082192,54.4896446684169,54.3610847082192,54.4896446684169,5444.30784610985,0.0,1.0
2024-12-17,54.33,54.4,54.25,54.2959,14367,53.9224895480086,53.9919645023315,53.8430896002111,53.8886453202599,14475.5762677657,0.196492,1.0
2024-12-18,52.64,54.61,52.63,54.48,24842,52.2451656507855,54.2003893653001,52.2352406573108,54.071364450129,25029.7393780077,0.0,1.0
2024-12-19,52.58,53.07,52.58,53.07,15328,52.1856156899373,52.6719403701973,52.1856156899373,52.6719403701973,15443.8388690968,0.0,1.0
2024-12-20,53.12,53.43,52.6,52.6,15538,52.7215653375708,53.0292401352863,52.2054656768867,52.2054656768867,15655.4259099703,0.0,1.0
2024-12-23,53.29,53.29,52.84,52.8899,7253,52.8902902266405,52.8902902266405,52.4436655202794,52.4931912377181,7307.81336883866,0.0,1.0
2024-12-24,53.72,53.72,53.5079,53.54,2171,53.3170649460524,53.3170649460524,53.1065558344541,53.1384150635079,2187.40697969788,0.0,1.0
2024-12-26,53.79,53.85,53.73,53.77,10054,53.3865399003752,53.4460898612234,53.326989939527,53.3666899134258,10129.9814711573,0.0,1.0
2024-12-27,53.32,53.68,53.15,53.68,12508,52.9200652070646,53.2773649721536,52.7513403179948,53.2773649721536,12602.5271773658,0.0,1.0
2024-12-30,52.9,53.1196,52.47,52.5,8698,52.5032154811275,52.7211683378318,52.0764407617157,52.1062157421398,8763.73372151642,0.0,1.0
2024-12-31,52.85,53.16,52.7,53.14,12566,52.453590513754,52.7612653114695,52.3047156116336,52.7414153245201,12660.9655029404,0.0,1.0
2025-01-02,52.75,53.42,52.54,53.14,18120,52.3543405790071,53.0193151418116,52.1459157160386,52.7414153245201,18256.938955378,0.0,1.0
2025-01-03,53.35,53.35,53.0,53.07,6419,52.9498401874887,52.9498401874887,52.6024654158744,52.6719403701973,6467.51054936927,0.0,1.0
2025-01-06,53.54,54.0475,53.46,53.78,16235,53.1384150635079,53.6421084823486,53.0590151157103,53.3766149069005,16357.6933742031,0.0,1.0
2025-01-07,53.11,53.4,52.9707,53.3742,6870,52.7116403440961,52.9994651548622,52.5733851849936,52.9738586716975,6921.91890857873,0.0,1.0
2025-01-08,53.13,53.13,52.7877,52.7877,227488,52.7314903310455,52.7314903310455,52.3917578044067,52.3917578044067,229207.203591668,0.0,1.0
2025-01-10,52.31,52.85,52.1122,52.85,13508,51.9176408661206,52.453590513754,51.7213244951912,52.453590513754,13610.084514859,0.0,1.0
2025-01-13,52.569,52.57,51.98,52.03,109228,52.1746981971152,52.1756906964626,51.5901160814557,51.6397410488292,110053.472859714,0.0,1.0
2025-01-14,53.01,53.05,52.5054,52.98,15490,52.6123904093491,52.6520903832479,52.1115752386161,52.5826154289251,15607.0631577707,0.0,1.0
2025-01-15,53.84,53.92,53.6042,53.879,18653,53.4361648677487,53.5155648155462,53.2021335216154,53.4748723423,18793.9670162619,0.0,1.0
2025-01-16,53.9133,54.12,53.75,53.77,6401,53.5089150699182,53.7140646850401,53.3468399264764,53.3666899134258,6449.37451729439,0.0,1.0
2025-01-17,54.23,54.36,54.17,54.2,6215,53.8232396132617,53.9522645284327,53.7636896524136,53.7934646328376,6261.96885252064,0.0,1.0
2025-01-21,54.84,54.8599,54.5056,54.69,75139,54.428664215218,54.4484149522326,54.0967724334243,54.2797893130976,75706.8507819065,0.0,1.0
2025-01-22,54.87,54.99,54.87,54.99,11628,54.4584391956421,54.5775391173384,54.4584391956421,54.5775391173384,11715.8767203717,0.0,1.0
2025-01-23,55.05,55.05,54.78,54.78,8432,54.6370890781866,54.6370890781866,54.3691142543698,54.3691142543698,8495.7234697432,0.0,1.0
2025-01-24,54.96,55.21,54.86,55.21,19640,54.5477641369143,54.7958889737817,54.4485142021674,54.7958889737817,19788.4261083677,0.0,1.0
2025-01-27,54.64,54.65,54.4172,54.42,396172,54.2301643457241,54.2400893391988,54.009035491108,54.0118144892809,399166.005509382,0.0,1.0
2025-01-28,54.88,55.09,54.752,54.83,12365,54.4683641891168,54.6767890520853,54.3413242726407,54.4187392217433,12458.4464781042,0.0,1.0
2025-01-29,54.75,54.92,54.5442,54.92,7710,54.3393392739458,54.5080641630156,54.1350829082366,54.5080641630156,7768.26707207307,0.0,1.0
2025-01-30,55.12,55.29,54.87,55.07,8679,54.7065640325094,54.8752889215792,54.4584391956421,54.656939065136,8744.59013210405,0.0,1.0
2025-01-31,54.5711,55.34,54.5014,55.34,2519,54.1617811406835,54.9249138889527,54.0926039361649,54.9249138889527,2538.03693314553,0.0,1.0
2025-02-03,54.04,54.2966,53.28,53.28,10661,53.6346647372425,53.8893400698032,52.8803652331659,52.8803652331659,10741.5687750157,0.0,1.0
2025-02-04,54.45,54.47,54.295,54.41,7850,54.041589469705,54.0614394566544,53.8877520708472,54.0018894958062,7909.32509932212,0.0,1.0
2025-02-05,54.8075,54.89,54.44,54.44,14524,54.3964079864253,54.4782891825915,54.0316644762303,54.0316644762303,14633.7627697522,0.0,1.0
2025-02-06,54.77,54.905,54.5234,54.7344,11663,54.3591892608952,54.4931766728035,54.1144389218092,54.3238562841252,11751.1412271839,0.0,1.0
2025-02-07,54.24,54.43,54.2,54.32,43257,53.8331646067364,54.0217394827556,53.7934646328376,53.912564554534,43583.9077479462,0.0,1.0
2025-02-10,54.42,54.68,54.3037,54.68,17847,54.0118144892809,54.2698643196229,53.8963868151702,54.2698643196229,17981.8758022423,0.0,1.0
2025-02-11,54.466,54.52,54.27,54.35,8147,54.0574694592645,54.1110644240278,53.8629395871605,53.942339534958,8208.56962855763,0.0,1.0
2025-02-12,54.0877,54.22,53.76,53.76,14837,53.6820069561168,53.813314619787,53.3567649199511,53.3567649199511,14949.1282163876,0.0,1.0
2025-02-13,54.72,55.0,54.3207,54.37,34024,54.3095642935217,54.5874641108131,53.9132593040772,53.9621895219074,34281.1308508708,0.0,1.0
2025-02-14,54.76,55.41,54.755,54.88,91482,54.3492642674205,54.9943888432755,54.3443017706831,54.4683641891168,92173.3603485588,0.0,1.0
2025-02-18,54.96,54.96,54.6716,54.6716,10787,54.5477641369143,54.5477641369143,54.2615273251042,54.2615273251042,10868.5209995399,0.0,1.0
2025-02-19,54.94,54.95,54.6815,54.6815,4229,54.5279141499649,54.5378391434396,54.2713530686441,54.2713530686441,4260.95998025902,0.0,1.0
2025-02-20,54.6148,54.63,54.3,54.4832,11962,54.2051533621679,54.2202393522495,53.8927145675846,54.0745404480409,12052.4008710944,0.0,1.0
2025-02-21,53.57,54.43,53.56,54.39,13738,53.168190043932,54.0217394827556,53.1582650504573,53.9820395088568,13841.8227024825,0.0,1.0
2025-02-24,53.46,53.775,53.46,53.68,23047,53.0590151157103,53.3716524101632,53.0590151157103,53.2773649721536,23221.1739572073,0.0,1.0
2025-02-25,53.34,53.67,52.99,53.67,20151,52.939915194014,53.2674399786789,52.5925404223998,53.2674399786789,20303.2879078268,0.0,1.0
2025-02-26,53.27,53.7299,53.09,53.64,18374,52.8704402396912,53.3268906895923,52.6917903571467,53.2376649982548,18512.8585191012,0.0,1.0
2025-02-27,52.63,53.35,52.63,53.12,5671,52.2352406573108,52.9498401874887,52.2352406573108,52.7215653375708,5713.85766092431,0.0,1.0
2025-02-28,53.32,53.32,52.6299,52.97,9805,52.9200652070646,52.9200652070646,52.235141407376,52.5726904354504,9879.09969412147,0.0,1.0
2025-03-03,52.25,53.5,51.9976,53.5,21891,51.8580909052724,53.0987150896091,51.6075840699712,53.0987150896091,22056.4376750651,0.0,1.0
2025-03-04,51.5,52.21,51.07,51.24,22609,51.1137163946704,51.8183909313737,50.6869416752586,50.8556665643284,22779.8638433852,0.0,1.0
2025-03-05,52.03,52.1,51.17,51.6898,16067,51.6397410488292,51.709216003152,50.7861916100056,51.3020927708201,16188.4237415043,0.0,1.0
2025-03-06,51.35,51.74,51.23,51.629,8054,50.9648414925501,51.3519162380631,50.8457415708537,51.241748810494,8114.86679617075,0.0,1.0
2025-03-07,51.69,51.75,50.799,51.48,14405,51.3022912706896,51.3618412315378,50.4179743520944,51.0938664077211,14513.8634465905,0.0,1.0
2025-03-10,50.5,51.039,50.121,51.039,9125,50.1212170472011,50.6561741954871,49.7450597945102,50.6561741954871,9193.96070462605,0.0,1.0
2025-03-11,50.07,50.71,49.98,50.0576,18928,49.6944423277893,50.3296419101697,49.6051173865171,49.6821353358807,19071.0452840725,0.0,1.0
2025-03-12,50.06,50.2,49.82,49.82,13417,49.6845173343146,49.8234672429603,49.446317490922,49.446317490922,13518.3967971471,0.0,1.0
2025-03-13,49.37,50.03,49.26,49.92,9487,48.9996927845608,49.6547423538905,48.8905178563391,49.5455674256689,9558.6964607986,0.0,1.0
2025-03-14,50.41,50.43,49.8,49.89,17120,50.0318921059289,50.0517420928783,49.4264675039726,49.5157924452448,17249.3816178847,0.0,1.0
2025-03-17,50.92,51.135,50.43,50.49,25010,50.5380667731382,50.7514541328441,50.0517420928783,50.1112920537264,25199.0090107066,0.0,1.0
2025-03-18,50.48,50.596,50.42,50.555,13626,50.1013670602517,50.2164969845582,50.0418170994036,50.1758045113119,13728.9762806832,0.0,1.0
2025-03-19,51.04,51.27,50.54,50.54,10869,50.6571666948346,50.8854415447525,50.1609170210999,50.1609170210999,10951.1407012143,0.0,1.0
2025-03-20,50.85,51.19,50.8392,51.18,22408,50.4685918188154,50.806041596955,50.4578728258627,50.7961166034803,22577.3448185491,0.0,1.0
2025-03-21,50.74,50.75,50.37,50.405,37213,50.3594168905938,50.3693418840684,49.9921921320301,50.0269296091915,37494.2312001368,0.0,1.0
2025-03-24,51.7,51.77,51.38,51.61,20984,51.3122162641643,51.3816912184872,50.9946164729741,51.2228913228921,21142.5831699587,0.0,1.0
2025-03-25,51.57,51.72,51.4838,51.69,11119,51.2906363508523,51.4398237747931,51.2049033112276,51.4099862900049,11179.5616275381,0.108257,1.0
2025-03-26,51.2494,51.62,51.11,51.5806,64719,50.9717730967495,51.3403654921659,50.8331282507671,51.3011789288108,65071.5036399531,0.0,1.0
2025-03-27,50.93,51.72,50.9025,51.15,56554,50.6541033420381,51.4398237747931,50.6267523143157,50.872911563818,56862.031503174,0.0,1.0
2025-03-28,49.95,50.864,49.92,50.864,16483,49.6794121722915,50.5884608755042,49.6495746875033,50.5884608755042,16572.777615497,0.0,1.0
2025-03-31,50.255,50.43,49.61,49.614,13115,49.9827599343045,50.1568119289021,49.341254011359,49.3452323426641,13186.433199493,0.0,1.0
2025-04-01,50.44,50.49,49.8,50.08,7385,50.1667577571648,50.2164868984784,49.5302247483507,49.8087079397068,7425.22372689712,0.0,1.0
2025-04-02,50.96,50.98,50.23,50.3499,30955,50.6839408268263,50.7038324833517,49.9578953636477,50.0771458445177,31123.601958849,0.0,1.0
2025-04-03,47.95,48.615,47.94,48.3912,27659,47.6902465197473,48.3516440992182,47.6803006914846,48.1290564626985,27809.6497037572,0.0,1.0
2025-04-04,45.505,46.57,45.24,46.2,50646,45.258491509512,46.3177222194918,44.9949270605499,45.9497265737711,50921.8525216562,0.0,1.0
2025-04-07,44.99,46.81,43.63,43.63,144795,44.7462813539819,46.5564220977971,43.3936487102518,43.3936487102518,145583.651934471,0.0,1.0
2025-04-08,44.1435,46.81,43.67,46.51,844835,43.9043669915425,46.5564220977971,43.4334320233027,46.2580472499154,849436.545336916,0.0,1.0
2025-04-09,48.4682,48.49,43.9549,44.37,40940,48.2056393403215,48.2273212459342,43.7167886705076,44.1296400016931,41162.98705202,0.0,1.0
2025-04-10,46.43,47.04,45.47,47.04,23155,46.1784806238137,46.7851761478397,45.2236811105925,46.7851761478397,23281.1178600274,0.0,1.0
2025-04-11,47.14,47.19,46.04,46.3,30728,46.8846344304669,46.9343635717805,45.7905933215676,46.0491848563983,30895.3655626397,0.0,1.0
2025-04-14,47.5646,47.79,47.28,47.62,49578,47.306934298502,47.5311132675437,47.023876026145,47.3620341870775,49848.0354681253,0.0,1.0
2025-04-15,47.3782,47.939,47.3782,47.939,8754,47.1215440596849,47.6793061086583,47.1215440596849,47.6793061086583,8801.68023090824,0.0,1.0
2025-04-16,46.64,47.26,46.22,47.06,31757,46.3873430173308,47.0039843696195,45.9696182302965,46.8050678043651,31929.9701956766,0.0,1.0
2025-04-17,46.95,47.23,46.7,46.7712,18497,46.6956636934752,46.9741468848314,46.4470179869072,46.5178322841377,18597.7472276799,0.0,1.0
2025-04-21,45.77,46.2366,45.46,46.2366,75029,45.5220559584741,45.9861283052127,45.2137352823297,45.9861283052127,75437.6589039084,0.0,1.0
2025-04-22,47.07,47.09,46.36,46.36,150549,46.8150136326278,46.8349052891533,46.1088598259746,46.1088598259746,151368.992127371,0.0,1.0
2025-04-23,47.73,48.85,47.42,48.32,13451,47.4714382979674,48.5853710633922,47.1631176218231,48.058242165468,13524.2632837499,0.0,1.0
2025-04-24,48.64,48.66,48.0199,48.02,18299,48.376508669875,48.3964003264005,47.7597678593037,47.7598673175863,18398.6687851713,0.0,1.0
2025-04-25,48.7649,48.78,48.3177,48.3177,26094,48.5007320648764,48.5157502655531,48.0559546249675,48.0559546249675,26236.1256505963,0.0,1.0
2025-04-28,48.8871,49.15,48.46,48.88,10631,48.6222700862469,48.8837459112738,48.1974837611461,48.6152085481803,10688.9036480221,0.0,1.0
2025-04-29,49.12,49.1999,48.54,48.54,10468,48.8539084264856,48.9333755943048,48.2770503872478,48.2770503872478,10525.0158392903,0.0,1.0
2025-04-30,49.03,49.23,47.89,48.41,18439,48.7643959721212,48.9633125373756,47.6305715501709,48.1477546198324,18539.4313202784,0.0,1.0
2025-05-01,49.41,49.72,49.27,49.3584,17736,49.1423374461045,49.4506581222489,49.0030958504265,49.0910169722689,17832.6023047051,0.0,1.0
2025-05-02,50.1914,50.26,49.86,49.94,44086,49.9195044665536,49.9877328484358,49.589899717927,49.6694663440288,44326.1223052114,0.0,1.0
2025-05-05,49.8568,50.17,49.83,49.8611,21654,49.5867170528829,49.8982203940713,49.5600622331388,49.5909937590359,21771.942394344,0.0,1.0
2025-05-06,49.58,49.73,49.4013,49.4013,45877,49.3114165265708,49.4606039505116,49.133684575516,49.133684575516,46126.8773079024,0.0,1.0
2025-05-07,49.67,49.98,49.41,49.79,10194,49.4009289809353,49.7092496570796,49.1423374461045,49.5202789200879,10249.5234491522,0.0,1.0
2025-05-08,50.3553,50.64,49.99,50.12,2928,50.0825165917796,50.3656743224192,49.7191954853424,49.8484912527577,2943.94787709611,0.0,1.0
2025-05-09,50.2721,50.54,50.26,50.512,4417,49.9997673006337,50.266216039792,49.9877328484358,50.2383677206564,4441.05798262757,0.0,1.0
2025-05-12,51.92,52.14,51.715,52.07,11663,51.6387403400475,51.8575485618274,51.4348508606617,51.7879277639883,11726.524621097,0.0,1.0
2025-05-13,52.51,52.6481,52.2477,52.2477,7128,52.2255442075481,52.3628960958562,51.9646651322169,51.9646651322169,7166.82393030773,0.0,1.0
2025-05-14,52.22,52.3894,52.16,52.2391,39507,51.9371151879292,52.1055975186996,51.8774402183528,51.956111719911,39722.1819605314,0.0,1.0
2025-05-15,52.42,52.47,52.01,52.03,30254,52.1360317531836,52.1857608944972,51.728252794412,51.7481444509375,30418.7838366344,0.0,1.0
2025-05-16,52.82,52.845,52.42,52.45,17935,52.5338648836924,52.5587294543492,52.1360317531836,52.1658692379717,18032.686193893,0.0,1.0
2025-05-19,52.75,52.77,52.2645,52.419,53330,52.4642440858534,52.4841357423788,51.9813741236983,52.1350371703573,53620.4714089943,0.0,1.0
2025-05-20,52.62,52.74,52.36,52.64,24601,52.334948318438,52.4542982575906,52.0763567836072,52.3548399749634,24734.9937583474,0.0,1.0
2025-05-21,51.5,52.3297,51.44,52.24,28959,51.2210155530132,52.0462209239712,51.1613405834369,51.9570068444546,29116.7303868942,0.0,1.0
2025-05-22,51.44,51.71,51.34,51.42,21508,51.1613405834369,51.4298779465304,51.0618823008097,51.1414489269115,21625.1471791609,0.0,1.0
2025-05-23,51.11,52.41,50.8,50.8,27837,50.8331282507671,52.1260859249209,50.5248075746228,50.5248075746228,27988.6192126791,0.0,1.0
2025-05-27,52.1205,52.21,51.71,51.71,13393,51.8381541967151,51.9271693596664,51.4298779465304,51.4298779465304,13465.9473763484,0.0,1.0
2025-05-28,51.79,52.19,51.79,52.19,12527,51.5094445726321,51.907277703141,51.5094445726321,51.907277703141,12595.2305520434,0.0,1.0
2025-05-29,52.0,52.0,51.73,51.7967,33512,51.7183069661493,51.7183069661493,51.4497696030558,51.5161082775682,33694.5291179114,0.0,1.0
2025-05-30,51.9,51.9,51.43,51.6682,12455,51.6188486835221,51.6188486835221,51.1513947551742,51.3883043843922,12522.8383911311,0.0,1.0
2025-06-02,51.96,51.96,51.4861,51.4911,15884,51.6785236530984,51.6785236530984,51.2071908517281,51.2121637658594,15970.5150545746,0.0,1.0
2025-06-03,52.52,52.57,51.89,51.97,12781,52.2354900358108,52.2852191771244,51.6089028552594,51.6884694813611,12850.6140085947,0.0,1.0
2025-06-04,52.45,52.61,52.4,52.45,31583,52.1658692379717,52.3250024901753,52.1161400966581,52.1658692379717,31755.0224734721,0.0,1.0
2025-06-05,52.32,52.53,52.21,52.355,10826,52.0365734705564,52.2454358640735,51.9271693596664,52.0713838694759,10884.9657504926,0.0,1.0
2025-06-06,52.95,52.95,52.7,52.888,15852,52.6631606511078,52.6631606511078,52.4145149445398,52.6014965158789,15938.3407608359,0.0,1.0
2025-06-09,52.99,53.27,52.99,53.16,11788,52.7029439641587,52.9814271555149,52.7029439641587,52.8720230446249,11852.205456014,0.0,1.0
2025-06-10,53.4,53.4,53.2173,53.2173,9996,53.1107229229302,53.1107229229302,52.9290126405703,52.9290126405703,10050.4450066437,0.0,1.0
2025-06-11,53.16,53.6,53.07,53.6,17057,52.8720230446249,53.3096394881847,52.7825105902604,53.3096394881847,17149.9040094359,0.0,1.0
2025-06-12,53.1844,53.2055,52.9618,52.9618,3247,52.896290865586,52.9172765632203,52.6748967284578,52.6748967284578,3264.68536780432,0.0,1.0
2025-06-13,52.45,52.96,52.435,52.7717,15382,52.1658692379717,52.6731064793705,52.1509504955777,52.4858265331835,15465.7808215479,0.0,1.0
2025-06-16,52.9971,53.1,52.93,53.1,10289,52.7100055022252,52.8123480750486,52.6432689945823,52.8123480750486,10345.0408836892,0.0,1.0
2025-06-17,52.49,52.96,52.49,52.82,22912,52.2056525510226,52.6731064793705,52.2056525510226,52.5338648836924,23036.7943169488,0.0,1.0
2025-06-18,52.52,52.82,52.52,52.71,22244,52.2354900358108,52.5338648836924,52.2354900358108,52.4244607728025,22365.1559351523,0.0,1.0
2025-06-20,52.56,52.81,52.4,52.7837,22745,52.2752733488617,52.5239190554297,52.1161400966581,52.4977615270987,22868.8847214996,0.0,1.0
2025-06-23,52.99,52.99,52.38,52.52,11253,52.7029439641587,52.7029439641587,52.0962484401327,52.2354900358108,11314.2914825692,0.0,1.0
2025-06-24,53.41,53.47,53.17,53.19,9789,53.2669311070417,53.3267703855742,53.0275739929116,53.0475204190891,9815.29213592866,0.147059,1.0
2025-06-25,53.25,53.47,53.2,53.47,30109,53.1073596976216,53.3267703855742,53.0574936321778,53.3267703855742,30189.8693350369,0.0,1.0
2025-06-26,53.75,53.82,53.38,53.38,14735,53.6060203520594,53.6758328436807,53.2370114677754,53.2370114677754,14774.5765270108,0.0,1.0
2025-06-27,54.045,54.24,53.7,54.14,25487,53.9002301381777,54.0947077934084,53.5561542866156,53.9949756625208,25555.4551709484,0.0,1.0
2025-06-30,54.23,54.23,54.04,54.0718,63748,54.0847345803196,54.0847345803196,53.8952435316333,53.9269583492555,63919.2198468874,0.0,1.0
2025-07-01,54.78,54.9868,54.29,54.29,17415,54.6332613002012,54.8395073468766,54.1445738588522,54.1445738588522,17461.7747009089,0.0,1.0
2025-07-02,55.25,55.25,54.99,55.03,25430,55.1020023153727,55.1020023153727,54.842698775065,54.88259162742,25498.3020754587,0.0,1.0
2025-07-03,55.61,55.67,55.5,55.555,21921,55.4610379865679,55.5208772651004,55.3513326425915,55.4061853145797,21979.8773022466,0.0,1.0
2025-07-07,55.0,55.51,54.798,55.51,14560,54.8526719881538,55.3613058556803,54.6512130837609,55.3613058556803,14599.1064969988,0.0,1.0
2025-07-08,55.24,55.32,55.072,55.22,14012,55.0920291022839,55.171814806994,54.9244791223928,55.0720826761064,14049.6346315898,0.0,1.0
2025-07-09,55.53,55.53,55.22,55.53,13417,55.3812522818578,55.3812522818578,55.0720826761064,55.3812522818578,13453.036529549,0.0,1.0
2025-07-10,55.86,55.99,55.58,55.58,14214,55.7103683137867,55.8400200839406,55.4311183473016,55.4311183473016,14252.1771805179,0.0,1.0
2025-07-11,55.46,55.535,55.4072,55.4072,11369,55.3114397902365,55.3862388884022,55.2587812251279,55.2587812251279,11399.5358354656,0.0,1.0
2025-07-14,55.49,55.5,55.2319,55.4339,12931,55.3413594295028,55.3513326425915,55.083950799682,55.2854097040749,12965.7311890585,0.0,1.0
2025-07-15,54.77,55.67,54.77,55.67,9821,54.6232880871124,55.5208772651004,54.6232880871124,55.5208772651004,9847.37808427371,0.0,1.0
2025-07-16,55.159,55.51,54.589,54.871,22154,55.011246076265,55.3613058556803,54.4427729302059,54.7240175393088,22213.503113634,0.0,1.0
2025-07-17,55.4843,56.03,55.23,56.03,9877,55.3356746980422,55.8799129362956,55.0820558891952,55.8799129362956,9903.52849387755,0.0,1.0
2025-07-18,55.43,55.6616,55.3034,55.6616,14166,55.2815201509703,55.5124997661058,55.1552592732666,55.5124997661058,14204.0482580003,0.0,1.0
2025-07-21,55.32,55.78,55.32,55.61,11203,55.171814806994,55.6305826090767,55.171814806994,55.4610379865679,11233.0899784256,0.0,1.0
2025-07-22,55.77,55.835,55.42,55.63,12220,55.6206093959879,55.6854352810648,55.2715469378815,55.4809844127454,12252.8215242669,0.0,1.0
2025-07-23,56.27,56.42,56.04,56.13,12373,56.1192700504257,56.268868246757,55.8898861493843,55.9796450671831,12406.2324647916,0.0,1.0
2025-07-24,56.06,56.75,56.06,56.42,15809,55.9098325755618,56.5979842786859,55.9098325755618,56.268868246757,15851.4611683416,0.0,1.0
2025-07-25,56.33,56.35,55.91,56.04,5458,56.1791093289582,56.1990557551357,55.7602343792305,55.8898861493843,5472.65956460299,0.0,1.0
2025-07-28,56.219,56.3667,56.14,56.35,23095,56.068406663673,56.215711020994,55.9896182802719,56.1990557551357,23157.0305321557,0.0,1.0
2025-07-29,55.99,56.34,55.9826,56.13,8130,55.8400200839406,56.189082542047,55.8326399062549,55.9796450671831,8151.83625141484,0.0,1.0
2025-07-30,55.64,56.235,55.45,55.96,16250,55.4909576258341,56.0843638046151,55.3014665771478,55.8101004446743,16293.6456439719,0.0,1.0
2025-07-31,55.43,56.0009,55.33,55.98,13420,55.2815201509703,55.8508908862073,55.1817880200827,55.8300468708518,13456.0445872063,0.0,1.0
2025-08-01,54.48,54.74,54.255,54.5381,18851,54.3340649075385,54.5933684478461,54.1096676130415,54.3920092755842,18901.6316328932,0.0,1.0
2025-08-04,55.28,55.28,54.9,54.9,13053,55.1319219546389,55.1319219546389,54.7529398572662,54.7529398572662,13088.058867124,0.0,1.0
2025-08-05,55.27,55.48,54.9701,55.48,10133,55.1219487415502,55.331386216414,54.8228520810184,55.331386216414,10160.216080638,0.0,1.0
2025-08-06,55.39,55.47,55.14,55.29,22139,55.2416272986152,55.3214130033253,54.9922969713964,55.1418951677277,22198.4628253473,0.0,1.0
2025-08-07,55.33,55.885,55.19,55.885,27529,55.1817880200827,55.7353013465086,55.0421630368401,55.7353013465086,27602.939749717,0.0,1.0
2025-08-08,55.628,55.78,55.56,55.78,6697,55.4789897701276,55.6305826090767,55.4111719211241,55.6305826090767,6714.98737708798,0.0,1.0
2025-08-11,55.52,55.71,55.47,55.64,9602,55.3712790687691,55.5607701174554,55.3214130033253,55.4909576258341,9627.78987528725,0.0,1.0
2025-08-12,56.538,56.55,56.0852,56.0852,10500,56.3865521612043,56.3985200169108,55.9349650725455,55.9349650725455,10528.2018007203,0.0,1.0
2025-08-13,57.17,57.2227,56.7702,56.7702,17344,57.0168592284137,57.0694180613914,56.6181301691252,56.6181301691252,17390.5840030183,0.0,1.0
2025-08-14,56.89,56.97,56.72,56.76,24901,56.7376092619285,56.8173949666386,56.5680646394197,56.6079574917747,24967.8812418796,0.0,1.0
2025-08-15,56.78,57.03,56.75,57.03,9108,56.6279039179522,56.8772342451711,56.5979842786859,56.8772342451711,9132.46304771051,0.0,1.0
2025-08-18,57.23,57.46,56.71,56.84,11867,57.0766985069462,57.3060824079876,56.5580914263309,56.6877431964847,11898.8734065855,0.0,1.0
2025-08-19,56.6,57.17,56.6,57.0,12478,56.4483860823546,57.0168592284137,56.4483860823546,56.8473146059048,12511.5144827988,0.0,1.0
2025-08-20,56.46,56.76,56.21,56.72,12128,56.308761099112,56.6079574917747,56.0594307718932,56.5680646394197,12160.5744227748,0.0,1.0
2025-08-21,56.3023,56.4,56.17,56.2435,13980,56.1514835287024,56.2489218205795,56.0195379195381,56.0928410357405,14017.5486832447,0.0,1.0
2025-08-22,57.64,57.715,57.2715,57.28,42414,57.4856002435852,57.5603993417508,57.1180873412645,57.12656457239,42527.9191595952,0.0,1.0
2025-08-25,57.32,57.586,57.32,57.545,8994,57.166457424745,57.4317448929059,57.166457424745,57.390854719242,9018.15685673126,0.0,1.0
2025-08-26,57.52,57.54,57.29,57.29,12322,57.3659216865201,57.3858681126976,57.1365377854787,57.1365377854787,12355.0954846167,0.0,1.0
2025-08-27,57.8,57.8277,57.6,57.604,6008,57.6451716530052,57.6727974532611,57.4457073912301,57.4496966764656,6024.13680178358,0.0,1.0
2025-08-28,57.84,57.92,57.615,57.92,13447,57.6850645053603,57.7648502100703,57.4606672108633,57.7648502100703,13483.1171061224,0.0,1.0
2025-08-29,57.62,57.63,57.5,57.5106,16771,57.4656538174076,57.4756270304964,57.3459752603426,57.3565468662167,16816.0449904648,0.0,1.0
2025-09-02,57.2306,57.62,56.8798,57.56,7193,57.0772968997315,57.4656538174076,56.727436584578,57.4058145388751,7212.31957643629,0.0,1.0
2025-09-03,57.3404,57.37,57.1,57.3208,16596,57.1868027794461,57.2163234901888,56.9470467367924,57.1672552817921,16640.5749604527,0.0,1.0
2025-09-04,57.908,57.98,57.3186,57.43,12443,57.7528823543638,57.8246894886028,57.1650611749126,57.2761627687213,12476.4204767964,0.0,1.0
2025-09-05,57.77,58.265,57.48,58.21,14757,57.615252013739,58.1089260616324,57.3260288341651,58.0540733896442,14796.635616498,0.0,1.0
2025-09-08,57.82,57.9,57.62,57.9,26186,57.6651180791828,57.7449037838928,57.4656538174076,57.7449037838928,26256.3326051106,0.0,1.0
2025-09-09,57.7271,57.9,57.6,57.856,8208,57.5724669295882,57.7449037838928,57.4457073912301,57.7010216463023,8230.04575050592,0.0,1.0
2025-09-10,58.0,58.32,57.6491,57.98,31482,57.8446359147804,58.1637787336205,57.4946758674959,57.8246894886028,31566.5570562168,0.0,1.0
2025-09-11,58.4,58.48,58.04,58.04,21051,58.2435644383306,58.3233501430406,57.8845287671354,57.8845287671354,21107.5405816155,0.0,1.0
2025-09-12,58.15,58.64,58.15,58.48,18905,57.9942341111117,58.4829215524607,57.9942341111117,58.3233501430406,18955.7766707254,0.0,1.0
2025-09-15,58.1598,58.35,58.08,58.205,17439,58.0040078599387,58.1936983728868,57.9244216194904,58.0490867830998,17485.8391621677,0.0,1.0
2025-09-16,58.14,58.14,57.96,58.08,11795,57.9842608980229,57.9842608980229,57.8047430624253,57.9244216194904,11826.6800228091,0.0,1.0
2025-09-17,58.03,58.8,58.03,58.2796,28650,57.8745555540466,58.6424929618808,57.8745555540466,58.1234869527419,28726.9506276797,0.0,1.0
2025-09-18,58.73,58.78,58.345,58.3535,21146,58.5726804702595,58.6225465357033,58.1887117663424,58.1971889974678,21202.7957407649,0.0,1.0
2025-09-19,58.58,58.8,58.4,58.8,12465,58.4230822739282,58.6424929618808,58.2435644383306,58.6424929618808,12498.4795662836,0.0,1.0
2025-09-22,58.679,58.76,58.3165,58.4,23667,58.5218170835068,58.6026001095257,58.1602881090395,58.2435644383306,23730.5668588235,0.0,1.0
2025-09-23,58.31,58.9223,58.2445,58.62,17427,58.31,58.9223,58.2445,58.62,17427,0.156614,1.0
2025-09-24,58.14,58.47,58.04,58.47,10089,58.14,58.47,58.04,58.47,10089,0.0,1.0
2025-09-25,57.73,59.495,57.7,57.7199,29766,57.73,59.495,57.7,57.7199,29766,0.0,1.0
2025-09-26,58.25,58.26,58.02,58.07,15019,58.25,58.26,58.02,58.07,15019,0.0,1.0
2025-09-29,58.21,58.31,58.1,58.27,11379,58.21,58.31,58.1,58.27,11379,0.0,1.0
2025-09-30,58.44,58.51,58.0,58.09,12733,58.44,58.51,58.0,58.09,12733,0.0,1.0
2025-10-01,58.57,58.66,58.14,58.14,13244,58.57,58.66,58.14,58.14,13244,0.0,1.0
2025-10-02,58.71,58.71,58.3508,58.71,9114,58.71,58.71,58.3508,58.71,9114,0.0,1.0
2025-10-03,58.87,59.1,58.8268,58.93,6025,58.87,59.1,58.8268,58.93,6025,0.0,1.0
2025-10-06,58.8633,59.03,58.83,58.84,9048,58.8633,59.03,58.83,58.84,9048,0.0,1.0
2025-10-07,58.4499,58.64,58.405,58.63,8187,58.4499,58.64,58.405,58.63,8187,0.0,1.0
2025-10-08,58.76,58.88,58.675,58.683,282003,58.76,58.88,58.675,58.683,282003,0.0,1.0
2025-10-09,58.525,58.53,58.22,58.485,9077,58.525,58.53,58.22,58.485,9077,0.0,1.0
2025-10-10,56.7,58.46,56.7,58.41,16901,56.7,58.46,56.7,58.41,16901,0.0,1.0
2025-10-13,57.6222,57.6799,57.5,57.57,9808,57.6222,57.6799,57.5,57.57,9808,0.0,1.0
2025-10-14,57.9978,58.27,57.45,57.45,11358,57.9978,58.27,57.45,57.45,11358,0.0,1.0
2025-10-15,58.1233,58.57,57.7683,58.41,7885,58.1233,58.57,57.7683,58.41,7885,0.0,1.0
2025-10-16,57.5315,58.25,57.33,57.99,14281,57.5315,58.25,57.33,57.99,14281,0.0,1.0
2025-10-17,57.7492,57.91,57.47,57.69,17973,57.7492,57.91,57.47,57.69,17973,0.0,1.0
2025-10-20,58.49,58.55,58.31,58.31,6737,58.49,58.55,58.31,58.31,6737,0.0,1.0
2025-10-21,58.67,58.79,58.6,58.6,21839,58.67,58.79,58.6,58.6,21839,0.0,1.0
2025-10-22,58.2194,58.615,58.015,58.615,5816,58.2194,58.615,58.015,58.615,5816,0.0,1.0
2025-10-23,58.66,58.75,58.42,58.529,7413,58.66,58.75,58.42,58.529,7413,0.0,1.0
2025-10-24,59.1827,59.25,59.09,59.22,7906,59.1827,59.25,59.09,59.22,7906,0.0,1.0
2025-10-27,59.48,59.57,59.31,59.43,7179,59.48,59.57,59.31,59.43,7179,0.0,1.0
2025-10-28,59.3729,59.5021,59.23,59.23,9130,59.3729,59.5021,59.23,59.23,9130,0.0,1.0
2025-10-29,58.9774,59.4648,58.9346,59.2721,10757,58.9774,59.4648,58.9346,59.2721,10757,0.0,1.0
2025-10-30,58.5987,59.04,58.5644,58.75,10925,58.5987,59.04,58.5644,58.75,10925,0.0,1.0
2025-10-31,58.7191,58.82,58.36,58.679,18601,58.7191,58.82,58.36,58.679,18601,0.0,1.0
2025-11-03,58.5951,58.83,58.2865,58.83,13425,58.5951,58.83,58.2865,58.83,13425,0.0,1.0
2025-11-04,58.0708,58.3,58.0,58.29,17262,58.0708,58.3,58.0,58.29,17262,0.0,1.0
2025-11-05,58.5236,58.75,58.2301,58.27,10046,58.5236,58.75,58.2301,58.27,10046,0.0,1.0
2025-11-06,58.0146,58.24,57.75,58.24,8370,58.0146,58.24,57.75,58.24,8370,0.0,1.0
2025-11-07,58.0108,58.04,57.38,57.67,9763,58.0108,58.04,57.38,57.67,9763,0.0,1.0
2025-11-10,58.7099,58.815,58.505,58.68,9201,58.7099,58.815,58.505,58.68,9201,0.0,1.0
2025-11-11,58.9044,58.99,58.6228,58.7,14366,58.9044,58.99,58.6228,58.7,14366,0.0,1.0
2025-11-12,58.97,59.2215,58.9455,59.21,16234,58.97,59.2215,58.9455,59.21,16234,0.0,1.0
2025-11-13,58.13,58.98,58.04,58.98,15724,58.13,58.98,58.04,58.98,15724,0.0,1.0
2025-11-14,57.9918,58.28,57.76,57.76,17304,57.9918,58.28,57.76,57.76,17304,0.0,1.0
2025-11-17,57.1894,57.91,56.9251,57.895,10085,57.1894,57.91,56.9251,57.895,10085,0.0,1.0
2025-11-18,57.0307,57.289,56.66,56.7,10197,57.0307,57.289,56.66,56.7,10197,0.0,1.0
2025-11-19,57.08,57.44,56.815,56.86,20255,57.08,57.44,56.815,56.86,20255,0.0,1.0
2025-11-20,56.29,58.0,56.29,58.0,9205,56.29,58.0,56.29,58.0,9205,0.0,1.0
2025-11-21,57.3273,57.71,56.37,56.42,15761,57.3273,57.71,56.37,56.42,15761,0.0,1.0
2025-11-24,57.936,58.0164,57.49,57.49,11467,57.936,58.0164,57.49,57.49,11467,0.0,1.0
2025-11-25,58.8163,58.8295,58.14,58.14,11558,58.8163,58.8295,58.14,58.14,11558,0.0,1.0
2025-11-26,59.1967,59.44,59.05,59.11,8670,59.1967,59.44,59.05,59.11,8670,0.0,1.0