date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-27,49.3949,49.3949,49.3949,49.3949,7,49.162481427498,49.162481427498,49.162481427498,49.162481427498,7.0330929188331,0.0,1.0
2025-02-28,50.01,50.01,49.37,49.37,1753,49.7746871881343,49.7746871881343,49.1376985898458,49.1376985898458,1761.28741238778,0.0,1.0
2025-03-03,48.9953,49.99,48.9953,49.89,118269,48.7647616714416,49.7547812944378,48.7647616714416,49.6552518259552,118828.123773925,0.0,1.0
2025-03-04,48.3299,49.03,48.1799,48.1799,35036,48.1024925881586,48.7992983970051,47.9531983854347,47.9531983854347,35201.6347863195,0.0,1.0
2025-03-05,48.8284,48.8284,48.54,48.54,22530,48.5986469885442,48.5986469885442,48.3116040014405,48.3116040014405,22636.5119230443,0.0,1.0
2025-03-06,48.1259,48.6,47.95,48.6,56108,47.8994524724542,48.37132168253,47.7243801373933,48.37132168253,56373.2539271268,0.0,1.0
2025-03-07,48.4541,48.4541,48.02,48.35,7440,48.2261081880139,48.2261081880139,47.7940507653311,48.1224980113236,7475.17304515976,0.0,1.0
2025-03-10,47.23,47.753,47.23,47.753,25147,47.0077679643188,47.5283070844826,47.0077679643188,47.5283070844826,25265.883947128,0.0,1.0
2025-03-11,46.9299,47.11,46.64,47.11,120707,46.7090800294026,46.8883326021397,46.4205441002716,46.8883326021397,121277.649564798,0.0,1.0
2025-03-12,46.9643,47.03,46.85,46.98,19388,46.7433181665606,46.8087090273536,46.629555984085,46.7589442931124,19479.657930048,0.0,1.0
2025-03-13,46.2628,46.7,46.25,46.7,118369,46.0451189451553,46.4802617813612,46.0323791731896,46.4802617813612,118928.596529908,0.0,1.0
2025-03-14,47.3356,47.3356,46.76,46.8199,112828,47.1128710830364,47.1128710830364,46.5399794624507,46.5995976140718,113361.401120872,0.0,1.0
2025-03-17,47.7936,47.96,47.56,47.56,79744,47.5687160486866,47.7343330842416,47.3362152103113,47.3362152103113,80120.9945313466,0.0,1.0
2025-03-18,47.3914,47.41,47.26,47.275,130569,47.1684085264497,47.1869210075874,47.0376268048636,47.0525562251359,131186.272759874,0.0,1.0
2025-03-19,47.9629,47.9629,47.6,47.72,30004,47.7372194388276,47.7372194388276,47.3760269977043,47.4954623598834,30145.8457052383,0.0,1.0
2025-03-20,47.7893,48.15,47.76,47.91,22814,47.5644362815418,47.9234390743584,47.5352741472764,47.6845683500003,22921.8545500369,0.0,1.0
2025-03-21,47.6637,47.6637,47.18,47.18,28234,47.4394272691277,47.4394272691277,46.9580032300775,46.9580032300775,28367.4779243334,0.0,1.0
2025-03-24,48.6141,48.6141,48.33,48.38,7692,48.3853553375861,48.3853553375861,48.1025921176271,48.1523568518684,7728.36439023774,0.0,1.0
2025-03-25,48.5366,48.67,48.5366,48.67,4100,48.3082199995121,48.4409923104678,48.3082199995121,48.4409923104678,4119.38299531653,0.0,1.0
2025-03-26,48.2131,48.6,48.12,48.6,4500,47.9862421689709,48.37132168253,47.8935802338137,48.37132168253,4521.27401924986,0.0,1.0
2025-03-27,48.0274,48.04,48.0274,48.04,49477,47.8014159459988,47.8139566590276,47.8014159459988,47.8139566590276,49710.9054778722,0.0,1.0
2025-03-28,47.0764,47.25,46.98,47.25,16196,46.8548907007296,47.0276738580153,46.7589442931124,47.0276738580153,16272.5675590601,0.0,1.0
2025-03-31,47.3115,47.3115,46.61,46.72,10594,47.0888844811321,47.0888844811321,46.3906852597268,46.5001676750577,10644.083768874,0.0,1.0
2025-04-01,47.4233,47.4233,46.81,46.86,5840,47.2001584268956,47.2001584268956,46.589744196692,46.6395089309333,5867.60894942647,0.0,1.0
2025-04-02,47.9325,47.9325,47.29,47.3,20846,47.7069624804089,47.7069624804089,47.0674856454083,47.0774385922566,20944.550712285,0.0,1.0
2025-04-03,45.0966,45.67,45.0966,45.57,21905,44.8844062837116,45.4551082559907,44.8844062837116,45.3555787875081,22008.5571981484,0.0,1.0
2025-04-04,42.6233,42.96,42.51,42.96,16157,42.4227439397321,42.757859660113,42.3099770519414,42.757859660113,16233.3831842266,0.0,1.0
2025-04-07,42.3348,42.62,41.82,42.62,24698,42.1356014231599,42.4194594672722,41.6232237194116,42.4194594672722,24814.7612727629,0.0,1.0
2025-04-08,41.4842,43.59,41.24,43.59,181855,41.2890037642472,43.3848953115532,41.0459528022127,43.3848953115532,182714.730393485,0.0,1.0
2025-04-09,45.2982,50.0,41.14,42.02,55822,45.0850576921725,49.764734241286,40.9464233337301,41.8222826563768,56085.9018450144,0.0,1.0
2025-04-10,43.5178,44.0,43.21,44.0,5352,43.3130350353087,43.7929661323317,43.0066833313194,43.7929661323317,5377.30190022783,0.0,1.0
2025-04-11,44.1687,44.2049,43.16,43.16,21369,43.9608723456618,43.9969020132525,42.9569185970781,42.9569185970781,21470.0232260778,0.0,1.0
2025-04-14,44.5814,44.842,44.44,44.67,7796,44.3716304620894,44.631004256955,44.230895793655,44.4598135711649,7832.85605646041,0.0,1.0
2025-04-15,44.5009,44.6606,44.45,44.6606,27005,44.2915092399609,44.4504578011276,44.2408487405033,44.4504578011276,27132.6677532983,0.0,1.0
2025-04-16,43.794,44.24,43.35,44.24,13801,43.5879354272576,44.0318368566899,43.146024587195,44.0318368566899,13866.2450532594,0.0,1.0
2025-04-17,43.9745,44.29,43.9745,44.29,12426,43.7675861178687,44.0816015909312,43.7675861178687,44.0816015909312,12484.7446584886,0.0,1.0
2025-04-21,43.0297,43.54,42.64,43.54,17101,42.8272316996453,43.3351305773119,42.4393653609687,43.3351305773119,17181.8460007093,0.0,1.0
2025-04-22,44.1152,44.1152,43.85,44.1,27009,43.9076240800236,43.9076240800236,43.6436719296078,43.8924956008143,27136.6866635376,0.0,1.0
2025-04-23,44.7378,44.86,44.68,44.86,22636,44.5272945507961,44.6489195612818,44.4697665180132,44.6489195612818,22743.0130443866,0.0,1.0
2025-04-24,45.5395,45.54,45.484,45.49,13225,45.3252222996209,45.3257199469633,45.2699834446131,45.275955212722,13287.5219787954,0.0,1.0
2025-04-25,45.6362,45.6362,45.38,45.3901,59426,45.4214672956436,45.4214672956436,45.1664727973912,45.1765252737079,59706.9399706536,0.0,1.0
2025-04-28,45.72,45.79,45.67,45.69,36971,45.5048729902319,45.5745436181697,45.4551082559907,45.4750141496872,37145.782614597,0.0,1.0
2025-04-29,45.99,46.06,45.77,45.79,12610,45.7736025551349,45.8432731830727,45.5546377244732,45.5745436181697,12669.6145294979,0.0,1.0
2025-04-30,45.88,45.88,45.52,45.56,29855,45.6641201398041,45.6641201398041,45.3058140532668,45.3456258406598,29996.1412988232,0.0,1.0
2025-05-01,46.2,46.5199,46.2,46.36,16635,45.9826144389483,46.301009208624,45.9826144389483,46.1418615885204,16713.6429578269,0.0,1.0
2025-05-02,46.98,47.09,46.98,47.06,4245,46.7589442931124,46.8684267084432,46.7589442931124,46.8385678678984,4265.06849149235,0.0,1.0
2025-05-05,46.72,46.97,46.72,46.97,683,46.5001676750577,46.7489913462641,46.5001676750577,46.7489913462641,686.228923366143,0.0,1.0
2025-05-06,46.48,46.65,46.48,46.64,10779,46.2612969506995,46.4304970471199,46.2612969506995,46.4205441002716,10829.9583674431,0.0,1.0
2025-05-07,46.6904,46.71,46.46,46.6,2891,46.4707069523868,46.4902147282094,46.241391057003,46.3807323128786,2904.66737547807,0.0,1.0
2025-05-08,47.1578,47.56,47.1578,47.55,7164,46.9359076880744,47.3362152103113,46.9359076880744,47.326262263463,7197.86823864576,0.0,1.0
2025-05-09,47.11,47.11,47.05,47.1,6450,46.8883326021397,46.8883326021397,46.8286149210502,46.8783796552914,6480.49276092479,0.0,1.0
2025-05-12,48.66,48.66,48.52,48.52,6370,48.4310393636196,48.4310393636196,48.291698107744,48.291698107744,6400.11455613812,0.0,1.0
2025-05-13,48.99,49.11,48.99,49.1,2810,48.7594866096121,48.8789219717911,48.7594866096121,48.8689690249429,2823.28444313157,0.0,1.0
2025-05-14,48.89,48.93,48.89,48.91,7065,48.6599571411295,48.6997689285225,48.6599571411295,48.679863034826,7098.40021022226,0.0,1.0
2025-05-15,49.1,49.1,49.09,49.09,1198,48.8689690249429,48.8689690249429,48.8590160780946,48.8590160780946,1203.66361668029,0.0,1.0
2025-05-16,49.4479,49.4479,49.3,49.3,986,49.2152320457937,49.2152320457937,49.068027961908,49.068027961908,990.661373995635,0.0,1.0
2025-05-19,49.38,49.38,49.31,49.3585,1803,49.1476515366941,49.1476515366941,49.0779809087563,49.1262527009703,1811.52379037944,0.0,1.0
2025-05-20,49.1994,49.27,49.13,49.27,2380,48.9679013166146,49.0381691213633,48.8988278654877,49.0381691213633,2391.25159240325,0.0,1.0
2025-05-21,48.3122,48.92,48.3122,48.92,21527,48.0848758722372,48.6898159816743,48.0848758722372,48.6898159816743,21628.7701805314,0.0,1.0
2025-05-22,48.21,48.41,48.21,48.29,8130,47.983156755448,48.1822156924131,47.983156755448,48.062780330234,8168.43506144473,0.0,1.0
2025-05-23,47.95,48.07,47.86,47.86,6058,47.7243801373933,47.8438154995724,47.634803615759,47.634803615759,6086.63955747013,0.0,1.0
2025-05-27,48.9295,48.95,48.84,48.84,2075,48.6992712811801,48.719674822219,48.6101924068882,48.6101924068882,2084.8096866541,0.0,1.0
2025-05-28,48.5586,49.03,48.5586,49.03,851,48.3301164825782,48.7992983970051,48.3301164825782,48.7992983970051,855.023153418139,0.0,1.0
2025-05-29,48.7416,48.7416,48.6806,48.6806,299,48.5122554099013,48.5122554099013,48.451542434127,48.451542434127,300.413540390157,0.0,1.0
2025-05-30,48.66,48.66,48.62,48.62,34475,48.4310393636196,48.4310393636196,48.3912275762265,48.3912275762265,34637.982625253,0.0,1.0
2025-06-02,48.8014,48.8014,48.67,48.68,4205,48.5717740320539,48.5717740320539,48.4409923104678,48.4509452573161,4224.87938909903,0.0,1.0
2025-06-03,49.18,49.23,49.17,49.23,5715,48.9485925997289,48.9983573339702,48.9386396528807,48.9983573339702,5742.01800444732,0.0,1.0
2025-06-04,49.0,49.16,49.0,49.16,1653,48.7694395564603,48.9286867060324,48.7694395564603,48.9286867060324,1660.81465640445,0.0,1.0
2025-06-05,48.91,49.15,48.91,49.14,5331,48.679863034826,48.9187337591842,48.679863034826,48.9087808123359,5356.20262147132,0.0,1.0
2025-06-06,49.52,49.52,49.52,49.52,164,49.2869927925697,49.2869927925697,49.2869927925697,49.2869927925697,164.775319812661,0.0,1.0
2025-06-09,49.6026,49.71,49.6026,49.71,1346,49.3692041335363,49.4760987826866,49.3692041335363,49.4760987826866,1352.36329553562,0.0,1.0
2025-06-10,49.8399,49.84,49.83,49.83,572,49.6053875622454,49.6054870917139,49.5955341448657,49.5955341448657,574.704164224648,0.0,1.0
2025-06-11,49.6942,49.92,49.69,49.92,2227,49.4603731266663,49.6851106665,49.4561928889901,49.6851106665,2237.52827574876,0.0,1.0
2025-06-12,49.8388,49.8388,49.75,49.75,303,49.6042927380921,49.6042927380921,49.5159105700796,49.5159105700796,304.43245062949,0.0,1.0
2025-06-13,49.2383,49.34,49.2383,49.34,8581,49.0066182798543,49.1078397493011,49.0066182798543,49.1078397493011,8621.56719092955,0.0,1.0
2025-06-16,49.7473,49.78,49.7473,49.78,7456,49.5132232744306,49.5457694106244,49.5132232744306,49.5457694106244,7491.24868611708,0.0,1.0
2025-06-17,49.3839,49.46,49.3839,49.44,4428,49.1515331859649,49.2272751114801,49.1515331859649,49.2073692177836,4448.93363494185,0.0,1.0
2025-06-18,49.4226,49.66,49.4226,49.645,6964,49.1900510902677,49.4263340484453,49.1900510902677,49.4114046281729,6996.9227266791,0.0,1.0
2025-06-20,49.39,49.55,49.33,49.55,5437,49.1576044835423,49.3168516331145,49.0978868024528,49.3168516331145,5462.70374281366,0.0,1.0
2025-06-23,49.8567,49.861,49.24,49.24,4060,49.6221085129505,49.6263882800953,49.0083102808185,49.0083102808185,4079.1938929232,0.0,1.0
2025-06-24,50.3128,50.38,50.29,50.34,6942,50.0760624186995,50.1429462215198,50.0533696998855,50.1031344341268,6974.81872036277,0.0,1.0
2025-06-25,50.15,50.17,50.14,50.16,5672,49.9140284440099,49.9339343377064,49.9040754971616,49.9239813908581,5698.81471937448,0.0,1.0
2025-06-26,50.39,50.39,50.39,50.39,1809,50.39,50.39,50.39,50.39,1809,0.23822174,1.0
2025-06-27,50.65,50.8135,50.36,50.68,9477,50.65,50.8135,50.36,50.68,9477,0.0,1.0
2025-06-30,50.88,50.9175,50.68,50.76,5949,50.88,50.9175,50.68,50.76,5949,0.0,1.0
2025-07-01,51.2034,51.29,50.95,50.95,3253,51.2034,51.29,50.95,50.95,3253,0.0,1.0
2025-07-02,51.49,51.49,51.2,51.2,4961,51.49,51.49,51.2,51.2,4961,0.0,1.0
2025-07-03,51.8974,51.98,51.85,51.895,8289,51.8974,51.98,51.85,51.895,8289,0.0,1.0
2025-07-07,51.12,51.45,51.12,51.37,7110,51.12,51.45,51.12,51.37,7110,0.0,1.0
2025-07-08,51.49,51.58,51.49,51.58,2738,51.49,51.58,51.49,51.58,2738,0.0,1.0
2025-07-09,51.75,51.75,51.48,51.48,16279,51.75,51.75,51.48,51.48,16279,0.0,1.0
2025-07-10,51.94,52.1,51.94,51.99,8150,51.94,52.1,51.94,51.99,8150,0.0,1.0
2025-07-11,51.67,51.77,51.67,51.75,9547,51.67,51.77,51.67,51.75,9547,0.0,1.0
2025-07-14,51.7563,51.77,51.68,51.74,18359,51.7563,51.77,51.68,51.74,18359,0.0,1.0
2025-07-15,51.2644,51.64,51.24,51.64,1263,51.2644,51.64,51.24,51.64,1263,0.0,1.0
2025-07-16,51.35,51.39,51.21,51.28,2694,51.35,51.39,51.21,51.28,2694,0.0,1.0
2025-07-17,51.7146,51.73,51.58,51.58,576,51.7146,51.73,51.58,51.58,576,0.0,1.0
2025-07-18,51.603,51.7,51.54,51.7,2410,51.603,51.7,51.54,51.7,2410,0.0,1.0
2025-07-21,51.5792,51.89,51.5792,51.89,1034,51.5792,51.89,51.5792,51.89,1034,0.0,1.0
2025-07-22,51.8735,51.9,51.62,51.62,606,51.8735,51.9,51.62,51.62,606,0.0,1.0
2025-07-23,52.4063,52.4063,52.08,52.08,335,52.4063,52.4063,52.08,52.08,335,0.0,1.0
2025-07-24,52.2949,52.4,52.2949,52.4,379,52.2949,52.4,52.2949,52.4,379,0.0,1.0
2025-07-25,52.4639,52.4639,52.26,52.26,397,52.4639,52.4639,52.26,52.26,397,0.0,1.0
2025-07-28,52.3904,52.44,52.33,52.4,605,52.3904,52.44,52.33,52.4,605,0.0,1.0
2025-07-29,52.1755,52.41,52.1755,52.41,3457,52.1755,52.41,52.1755,52.41,3457,0.0,1.0
2025-07-30,51.9638,52.1,51.76,52.1,731,51.9638,52.1,51.76,52.1,731,0.0,1.0
2025-07-31,51.8301,52.23,51.8301,52.23,14239,51.8301,52.23,51.8301,52.23,14239,0.0,1.0
2025-08-01,51.0058,51.05,50.992,51.0,2993,51.0058,51.05,50.992,51.0,2993,0.0,1.0
2025-08-04,51.6859,51.6859,51.47,51.47,483,51.6859,51.6859,51.47,51.47,483,0.0,1.0
2025-08-05,51.6098,51.78,51.6098,51.78,750,51.6098,51.78,51.6098,51.78,750,0.0,1.0
2025-08-06,51.8359,51.89,51.7,51.7,3321,51.8359,51.89,51.7,51.7,3321,0.0,1.0
2025-08-07,51.7311,52.07,51.7311,52.07,106,51.7311,52.07,51.7311,52.07,106,0.0,1.0
2025-08-08,52.1592,52.2,52.03,52.03,971,52.1592,52.2,52.03,52.03,971,0.0,1.0
2025-08-11,52.0361,52.17,51.97,52.17,1086,52.0361,52.17,51.97,52.17,1086,0.0,1.0
2025-08-12,52.8953,52.8953,52.777,52.777,6224,52.8953,52.8953,52.777,52.777,6224,0.0,1.0
2025-08-13,53.3506,53.3506,53.3506,53.3506,173,53.3506,53.3506,53.3506,53.3506,173,0.0,1.0
2025-08-14,53.1929,53.1929,53.1305,53.14,49597,53.1929,53.1929,53.1305,53.14,49597,0.0,1.0
2025-08-15,52.9369,52.98,52.9369,52.98,146,52.9369,52.98,52.9369,52.98,146,0.0,1.0
2025-08-18,52.9604,52.9604,52.92,52.96,3538,52.9604,52.9604,52.92,52.96,3538,0.0,1.0
2025-08-19,52.8121,53.15,52.8,53.1195,6296,52.8121,53.15,52.8,53.1195,6296,0.0,1.0
2025-08-20,52.7062,52.76,52.7062,52.73,3129,52.7062,52.76,52.7062,52.73,3129,0.0,1.0
2025-08-21,52.5951,52.6601,52.5951,52.6601,8151,52.5951,52.6601,52.5951,52.6601,8151,0.0,1.0
2025-08-22,53.6435,53.67,53.6435,53.67,3448,53.6435,53.67,53.6435,53.67,3448,0.0,1.0
2025-08-25,53.4718,53.63,53.4718,53.63,4687,53.4718,53.63,53.4718,53.63,4687,0.0,1.0
2025-08-26,53.6366,53.6366,53.52,53.55,18027,53.6366,53.6366,53.52,53.55,18027,0.0,1.0
2025-08-27,53.8744,53.88,53.8744,53.88,7704,53.8744,53.88,53.8744,53.88,7704,0.0,1.0
2025-08-28,53.929,53.929,53.9089,53.92,10446,53.929,53.929,53.9089,53.92,10446,0.0,1.0
2025-08-29,53.6647,53.6647,53.58,53.58,9436,53.6647,53.6647,53.58,53.58,9436,0.0,1.0
2025-09-02,53.3496,53.3496,53.21,53.21,1945,53.3496,53.3496,53.21,53.21,1945,0.0,1.0
2025-09-03,53.4063,53.47,53.22,53.47,1764,53.4063,53.47,53.22,53.47,1764,0.0,1.0
2025-09-04,54.0035,54.0035,53.61,53.61,4989,54.0035,54.0035,53.61,53.61,4989,0.0,1.0
2025-09-05,53.7936,54.16,53.78,54.12,864,53.7936,54.16,53.78,54.12,864,0.0,1.0
2025-09-08,53.8226,53.8226,53.8226,53.8226,496,53.8226,53.8226,53.8226,53.8226,496,0.0,1.0
2025-09-09,53.7973,53.85,53.79,53.85,3662,53.7973,53.85,53.79,53.85,3662,0.0,1.0
2025-09-10,53.9493,53.95,53.866,53.95,2037,53.9493,53.95,53.866,53.95,2037,0.0,1.0
2025-09-11,54.562,54.562,54.43,54.43,1476,54.562,54.562,54.43,54.43,1476,0.0,1.0
2025-09-12,54.3009,54.43,54.26,54.43,3503,54.3009,54.43,54.26,54.43,3503,0.0,1.0
2025-09-15,54.3674,54.3674,54.32,54.36,7183,54.3674,54.3674,54.32,54.36,7183,0.0,1.0
2025-09-16,54.2916,54.2916,54.27,54.29,2510,54.2916,54.2916,54.27,54.29,2510,0.0,1.0
2025-09-17,54.2308,54.4,54.2308,54.37,591,54.2308,54.4,54.2308,54.37,591,0.0,1.0
2025-09-18,54.7003,54.71,54.64,54.7,4057,54.7003,54.71,54.64,54.7,4057,0.0,1.0
2025-09-19,54.6,54.64,54.52,54.58,3665,54.6,54.64,54.52,54.58,3665,0.0,1.0
2025-09-22,54.834,54.86,54.75,54.75,2336,54.834,54.86,54.75,54.75,2336,0.0,1.0
2025-09-23,54.6691,54.6895,54.62,54.6895,550,54.6691,54.6895,54.62,54.6895,550,0.0,1.0
2025-09-24,54.5122,54.5122,54.47,54.49,2865,54.5122,54.5122,54.47,54.49,2865,0.0,1.0
2025-09-25,54.2423,54.2423,54.0765,54.0765,1525,54.2423,54.2423,54.0765,54.0765,1525,0.0,1.0
2025-09-26,54.6457,54.66,54.51,54.51,5713,54.6457,54.66,54.51,54.51,5713,0.0,1.0
2025-09-29,54.6288,54.6288,54.49,54.54,9561,54.6288,54.6288,54.49,54.54,9561,0.0,1.0
2025-09-30,54.8522,54.89,54.6,54.6704,20725,54.8522,54.89,54.6,54.6704,20725,0.0,1.0
2025-10-01,55.0638,55.08,54.77,54.77,7557,55.0638,55.08,54.77,54.77,7557,0.0,1.0
2025-10-02,55.0527,55.07,55.03,55.07,6403,55.0527,55.07,55.03,55.07,6403,0.0,1.0
2025-10-03,55.1854,55.355,55.1854,55.355,74168,55.1854,55.355,55.1854,55.355,74168,0.0,1.0
2025-10-06,55.161,55.29,55.12,55.24,24181,55.161,55.29,55.12,55.24,24181,0.0,1.0
2025-10-07,54.7549,54.77,54.71,54.72,3510,54.7549,54.77,54.71,54.72,3510,0.0,1.0
2025-10-08,55.0271,55.0271,54.95,54.98,2702,55.0271,55.0271,54.95,54.98,2702,0.0,1.0
2025-10-09,54.6358,54.65,54.59,54.59,1162,54.6358,54.65,54.59,54.59,1162,0.0,1.0
2025-10-10,53.1561,54.5,53.1561,54.5,1169,53.1561,54.5,53.1561,54.5,1169,0.0,1.0
2025-10-13,54.0007,54.0007,53.93,53.95,2286,54.0007,54.0007,53.93,53.95,2286,0.0,1.0
2025-10-14,54.2847,54.2847,53.655,53.6899,529,54.2847,54.2847,53.655,53.6899,529,0.0,1.0
2025-10-15,54.4425,54.483,54.41,54.483,887,54.4425,54.483,54.41,54.483,887,0.0,1.0
2025-10-16,53.9967,54.46,53.83,54.46,3215,53.9967,54.46,53.83,54.46,3215,0.0,1.0
2025-10-17,54.2048,54.22,53.95,53.95,2862,54.2048,54.22,53.95,53.95,2862,0.0,1.0
2025-10-20,54.7527,54.8099,54.58,54.58,2099,54.7527,54.8099,54.58,54.58,2099,0.0,1.0
2025-10-21,54.8928,54.9,54.86,54.9,5790,54.8928,54.9,54.86,54.9,5790,0.0,1.0
2025-10-22,54.5641,54.9,54.3778,54.9,6659,54.5641,54.9,54.3778,54.9,6659,0.0,1.0
2025-10-23,55.0043,55.105,55.0043,55.08,17213,55.0043,55.105,55.0043,55.08,17213,0.0,1.0
2025-10-24,55.3941,55.52,55.3941,55.52,2530,55.3941,55.52,55.3941,55.52,2530,0.0,1.0
2025-10-27,55.801,55.801,55.72,55.72,451,55.801,55.801,55.72,55.72,451,0.0,1.0
2025-10-28,55.7151,55.79,55.7151,55.79,1229,55.7151,55.79,55.7151,55.79,1229,0.0,1.0
2025-10-29,55.6797,55.71,55.6797,55.71,318,55.6797,55.71,55.6797,55.71,318,0.0,1.0
2025-10-30,55.1752,55.3738,55.1752,55.3738,22585,55.1752,55.3738,55.1752,55.3738,22585,0.0,1.0
2025-10-31,55.4387,55.44,55.36,55.41,850,55.4387,55.44,55.36,55.41,850,0.0,1.0
2025-11-03,55.493,55.493,55.26,55.26,1946,55.493,55.493,55.26,55.26,1946,0.0,1.0
2025-11-04,54.8741,55.09,54.8741,55.09,5743,54.8741,55.09,54.8741,55.09,5743,0.0,1.0
2025-11-05,55.2801,55.41,55.01,55.01,814,55.2801,55.41,55.01,55.01,814,0.0,1.0
2025-11-06,54.7835,55.13,54.7835,55.13,1889,54.7835,55.13,54.7835,55.13,1889,0.0,1.0
2025-11-07,55.0805,55.0805,54.62,54.62,4787,55.0805,55.0805,54.62,54.62,4787,0.0,1.0
2025-11-10,55.7857,55.841,55.52,55.52,3265,55.7857,55.841,55.52,55.52,3265,0.0,1.0
2025-11-11,55.9803,56.02,55.85,55.85,4050,55.9803,56.02,55.85,55.85,4050,0.0,1.0
2025-11-12,56.0439,56.2125,56.0439,56.2125,27301,56.0439,56.2125,56.0439,56.2125,27301,0.0,1.0
2025-11-13,55.288,55.65,55.24,55.65,1108,55.288,55.65,55.24,55.65,1108,0.0,1.0
2025-11-14,55.2658,55.46,55.26,55.26,3295,55.2658,55.46,55.26,55.26,3295,0.0,1.0
2025-11-17,54.5019,55.12,54.38,55.12,4037,54.5019,55.12,54.38,55.12,4037,0.0,1.0
2025-11-18,54.4103,54.65,54.4103,54.53,31206,54.4103,54.65,54.4103,54.53,31206,0.0,1.0
2025-11-19,54.4451,54.5,54.3901,54.3901,4290,54.4451,54.5,54.3901,54.3901,4290,0.0,1.0
2025-11-20,53.5553,53.59,53.5553,53.58,2289,53.5553,53.59,53.5553,53.58,2289,0.0,1.0
2025-11-21,54.4451,54.65,54.4451,54.65,14561,54.4451,54.65,54.4451,54.65,14561,0.0,1.0
2025-11-24,55.2072,55.29,55.2,55.29,4115,55.2072,55.29,55.2,55.29,4115,0.0,1.0
2025-11-25,55.9379,55.985,55.69,55.74,16519,55.9379,55.985,55.69,55.74,16519,0.0,1.0
2025-11-26,56.3716,56.62,56.3716,56.525,5057,56.3716,56.62,56.3716,56.525,5057,0.0,1.0