date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-27,49.8765,50.05,49.86,49.98,920,49.8223798459267,49.995691583985,49.8058977498001,49.9257675398116,920.999360967931,0.0,1.0
2025-03-28,49.2403,49.435,49.16,49.435,5554,49.1868701758821,49.3813589101758,49.106657308066,49.3813589101758,5560.03309871292,0.0,1.0
2025-03-31,49.3012,49.35,49.3012,49.35,406,49.247704094313,49.296451142251,49.247704094313,49.296451142251,406.441022340195,0.0,1.0
2025-04-01,49.4339,49.4339,49.2,49.25,698,49.3802601037674,49.3802601037674,49.1466139047365,49.1965596505747,698.758210821322,0.0,1.0
2025-04-02,49.64,49.64,49.4888,49.62,764,49.5861364681122,49.5861364681122,49.4351005326977,49.566158169777,764.829904108152,0.0,1.0
2025-04-03,48.2,48.65,48.2,48.65,175,48.1476989879736,48.5972107005169,48.1476989879736,48.5972107005169,175.190095836291,0.0,1.0
2025-04-04,46.9012,47.42,46.9012,47.34,4794,46.8503082940819,47.3685453528985,46.8503082940819,47.2886321595575,4799.20753965246,0.0,1.0
2025-04-07,46.9602,47.03,46.94,47.01,684,46.9092442741709,46.978968535361,46.8890661928523,46.9589902370257,684.743003154419,0.0,1.0
2025-04-08,46.5215,47.93,46.44,47.93,5644,46.471020300187,47.8779919604476,46.3896087344708,47.8779919604476,5650.13086228588,0.0,1.0
2025-04-09,49.2047,49.2047,46.8275,46.8275,4663,49.1513088048453,49.1513088048453,46.7766882647165,46.7766882647165,4668.06523934072,0.0,1.0
2025-04-10,48.0538,48.23,47.85,48.23,3342,48.0016576271429,48.1776664354765,47.7980787671066,48.1776664354765,3345.6302873422,0.0,1.0
2025-04-11,48.5274,48.5274,48.0667,48.17,996,48.4747437317218,48.4747437317218,48.0145436295691,48.1177315404707,997.081916873978,0.0,1.0
2025-04-14,48.69,48.95,48.69,48.95,1015,48.6371672971874,48.8968851755458,48.6371672971874,48.8968851755458,1016.10255585049,0.0,1.0
2025-04-15,48.6617,48.6617,48.6617,48.6617,33,48.6088980050431,48.6088980050431,48.6088980050431,48.6088980050431,33.0358466434149,0.0,1.0
2025-04-16,47.9586,48.21,47.9586,48.21,130,47.906560927067,48.1576881371412,47.906560927067,48.1576881371412,130.141214049816,0.0,1.0
2025-04-17,47.9347,47.9347,47.9347,47.9347,23,47.8826868605564,47.8826868605564,47.8826868605564,47.8826868605564,23.0249840241983,0.0,1.0
2025-04-21,47.5092,47.5092,47.5092,47.5092,54,47.4576485634738,47.4576485634738,47.4576485634738,47.4576485634738,54.0586581437698,0.0,1.0
2025-04-22,48.0862,48.0862,48.0862,48.0862,4,48.034022470446,48.034022470446,48.034022470446,48.034022470446,4.00434504768666,0.0,1.0
2025-04-23,48.5712,48.77,48.5712,48.74,4323,48.518496205076,48.7170804905285,48.518496205076,48.6871130430256,4327.69591028736,0.0,1.0
2025-04-24,49.213,49.213,49.1,49.12,443,49.1595997986545,49.1595997986545,49.0467224130602,49.0667007113955,443.481214031297,0.0,1.0
2025-04-25,49.5122,49.5122,49.5122,49.5122,13,49.4584751417499,49.4584751417499,49.4584751417499,49.4584751417499,13.0141214049816,0.0,1.0
2025-04-28,49.473,49.473,49.34,49.34,390,49.4193176770128,49.4193176770128,49.2864619930833,49.2864619930833,390.423642149449,0.0,1.0
2025-04-29,49.5576,49.5576,49.5576,49.5576,72,49.503825878971,49.503825878971,49.503825878971,49.503825878971,72.0782108583598,0.0,1.0
2025-04-30,49.7084,49.7084,49.7084,49.7084,4,49.6544622484188,49.6544622484188,49.6544622484188,49.6544622484188,4.00434504768666,0.0,1.0
2025-05-01,50.0809,50.0809,50.0809,50.0809,32,50.026558054913,50.026558054913,50.026558054913,50.026558054913,32.0347603814933,0.0,1.0
2025-05-02,50.4098,50.4098,50.4098,50.4098,81,50.3551011710363,50.3551011710363,50.3551011710363,50.3551011710363,81.0879872156549,0.0,1.0
2025-05-05,50.2376,50.2376,50.2376,50.2376,10,50.1830880223698,50.1830880223698,50.1830880223698,50.1830880223698,10.0108626192166,0.0,1.0
2025-05-06,50.0491,50.0491,50.0491,50.0491,2,49.99479256056,49.99479256056,49.99479256056,49.99479256056,2.00217252384333,0.0,1.0
2025-05-07,50.1996,50.1996,50.1996,50.1996,3,50.1451292555328,50.1451292555328,50.1451292555328,50.1451292555328,3.00325878576499,0.0,1.0
2025-05-08,50.4229,50.63,50.4229,50.63,1003,50.3681869564459,50.5750622357075,50.3681869564459,50.5750622357075,1004.08952070743,0.0,1.0
2025-05-09,50.375,50.375,50.375,50.375,55,50.320338931933,50.320338931933,50.320338931933,50.320338931933,55.0597444056915,0.0,1.0
2025-05-12,51.4142,51.4142,51.4142,51.4142,34,51.358411313433,51.358411313433,51.358411313433,51.358411313433,34.0369329053366,0.0,1.0
2025-05-13,51.7048,51.75,51.7048,51.71,1436,51.6486959882443,51.693846942482,51.6486959882443,51.6538903458115,1437.55987211951,0.0,1.0
2025-05-14,51.7628,51.7628,51.7628,51.7628,3,51.7066330534166,51.7066330534166,51.7066330534166,51.7066330534166,3.00325878576499,0.0,1.0
2025-05-15,51.7534,51.7534,51.6207,51.69,1014,51.697243253199,51.697243253199,51.5646872437446,51.6339120474763,1015.10146958857,0.0,1.0
2025-05-16,51.92,51.92,51.92,51.92,29,51.8636624783317,51.8636624783317,51.8636624783317,51.8636624783317,29.0315015957283,0.0,1.0
2025-05-19,51.8909,51.8909,51.8909,51.8909,8,51.8345940542539,51.8345940542539,51.8345940542539,51.8345940542539,8.00869009537332,0.0,1.0
2025-05-20,51.8259,51.8259,51.81,51.81,570,51.7696645846643,51.7696645846643,51.7537818374878,51.7537818374878,570.619169295349,0.0,1.0
2025-05-21,51.538,51.538,51.538,51.538,2,51.4820769801283,51.4820769801283,51.4820769801283,51.4820769801283,2.00217252384333,0.0,1.0
2025-05-22,51.58,51.66,51.55,51.66,973,51.5240314066323,51.6039445999734,51.4940639591294,51.6039445999734,974.05693284978,0.0,1.0
2025-05-23,51.4121,51.4121,51.4121,51.4121,9,51.3563135921078,51.3563135921078,51.3563135921078,51.3563135921078,9.00977635729499,0.0,1.0
2025-05-27,51.9321,51.9321,51.81,51.81,882,51.8757493488246,51.8757493488246,51.7537818374878,51.7537818374878,882.958083014908,0.0,1.0
2025-05-28,51.8807,51.8807,51.8807,51.8807,882,51.8244051221029,51.8244051221029,51.8244051221029,51.8244051221029,882.958083014909,0.0,1.0
2025-05-29,52.0,52.0,52.0,52.0,4,51.9435756716728,51.9435756716728,51.9435756716728,51.9435756716728,4.00434504768666,0.0,1.0
2025-05-30,52.0016,52.0016,51.65,51.79,3903,51.9451739355396,51.9451739355396,51.5939554508057,51.7338035391525,3907.23968028026,0.0,1.0
2025-06-02,52.1537,52.1537,52.01,52.01,971,52.0971088943792,52.0971088943792,51.9535648208404,51.9535648208404,972.054760325937,0.0,1.0
2025-06-03,52.255,52.255,51.94,51.94,3037,52.1982989754473,52.1982989754473,51.883640776667,51.883640776667,3040.2989774561,0.0,1.0
2025-06-04,52.3338,52.3338,52.3338,52.3338,50,52.2770134708882,52.2770134708882,52.2770134708882,52.2770134708882,50.0543130960832,0.0,1.0
2025-06-05,52.22,52.5282,52.19,52.5282,1130,52.1633369533606,52.4712025307069,52.1333695058577,52.4712025307069,1131.22747597148,0.0,1.0
2025-06-06,52.4376,52.47,52.4376,52.47,267,52.3807008392482,52.4130656825513,52.3807008392482,52.4130656825513,267.290031933085,0.0,1.0
2025-06-09,52.5483,52.5483,52.5483,52.5483,53,52.4912807205339,52.4912807205339,52.4912807205339,52.4912807205339,53.0575718818482,0.0,1.0
2025-06-10,52.6203,52.6203,52.6203,52.6203,53,52.5632025945408,52.5632025945408,52.5632025945408,52.5632025945408,53.0575718818482,0.0,1.0
2025-06-11,52.57,52.57,52.57,52.57,126,52.5129571742276,52.5129571742276,52.5129571742276,52.5129571742276,126.13686900213,0.0,1.0
2025-06-12,52.6354,52.6354,52.6354,52.6354,4,52.5782862097839,52.5782862097839,52.5782862097839,52.5782862097839,4.00434504768666,0.0,1.0
2025-06-13,52.4117,52.4117,52.4117,52.4117,89,52.3548289429041,52.3548289429041,52.3548289429041,52.3548289429041,89.0966773110281,0.0,1.0
2025-06-16,52.7627,52.7627,52.7627,52.7627,32,52.7054480786879,52.7054480786879,52.7054480786879,52.7054480786879,32.0347603814932,0.0,1.0
2025-06-17,52.58,52.58,52.58,52.58,5,52.5229463233953,52.5229463233953,52.5229463233953,52.5229463233953,5.00543130960832,0.0,1.0
2025-06-18,52.67,52.7,52.6,52.6,2442,52.6128486659039,52.6428161134068,52.5429246217305,52.5429246217305,2444.65265161271,0.0,1.0
2025-06-20,52.6481,52.6481,52.615,52.615,121,52.5909724292268,52.5909724292268,52.557908345482,52.557908345482,121.131437692521,0.0,1.0
2025-06-23,52.94,52.94,52.94,52.94,6,52.8825556934299,52.8825556934299,52.8825556934299,52.8825556934299,6.00651757152999,0.0,1.0
2025-06-24,53.205,53.25,53.205,53.25,1419,53.1630010563111,53.2079655342274,53.1630010563111,53.2079655342274,1420.12101461374,0.01575,1.0
2025-06-25,53.2347,53.25,53.2347,53.25,103,53.1926776117358,53.2079655342274,53.1926776117358,53.2079655342274,103.081370334895,0.0,1.0
2025-06-26,53.315,53.37,53.27,53.27,4739,53.2729142245508,53.3278708086707,53.2279497466346,53.2279497466346,4742.74382540841,0.0,1.0
2025-06-27,53.4122,53.4122,53.4122,53.4122,131,53.3700374968499,53.3700374968499,53.3700374968499,53.3700374968499,131.103490425934,0.0,1.0
2025-06-30,53.4867,53.4867,53.4168,53.459,1488,53.4444786880668,53.4444786880668,53.3746338657036,53.4168005538828,1489.17552483809,0.0,1.0
2025-07-01,53.2902,53.4,53.27,53.28,17081,53.2481338011659,53.3578471272815,53.2279497466346,53.2379418528382,17094.4940455372,0.0,1.0
2025-07-02,53.445,53.445,53.445,53.445,68,53.4028116051978,53.4028116051978,53.4028116051978,53.4028116051978,68.0537202210954,0.0,1.0
2025-07-03,53.5701,53.64,53.5701,53.6304,704,53.527812853805,53.5976576761682,53.527812853805,53.5880652542127,704.556162288988,0.0,1.0
2025-07-07,53.475,53.57,53.475,53.57,209,53.4327879238086,53.5277129327429,53.4327879238086,53.5277129327429,209.165110679544,0.0,1.0
2025-07-08,53.485,53.485,53.485,53.485,209,53.4427800300122,53.4427800300122,53.4427800300122,53.4427800300122,209.165110679544,0.0,1.0
2025-07-09,53.615,53.62,53.615,53.62,376,53.5726774106592,53.577673463761,53.5726774106592,53.577673463761,376.297041222528,0.0,1.0
2025-07-10,53.685,53.685,53.63,53.63,164,53.6426221540844,53.6426221540844,53.5876655699646,53.5876655699646,164.12956053323,0.0,1.0
2025-07-11,53.71,53.77,53.71,53.72,229,53.6676024195935,53.7275550568151,53.6676024195935,53.6775945257971,229.180910744571,0.0,1.0
2025-07-14,53.705,53.78,53.661,53.72,2087,53.6626063664917,53.7375471630187,53.6186410991958,53.6775945257971,2088.64873678568,0.0,1.0
2025-07-15,53.7959,53.824,53.7959,53.824,455,53.7534346118825,53.7815124303146,53.7534346118825,53.7815124303146,455.359451479389,0.0,1.0
2025-07-16,53.84,53.84,53.84,53.84,5,53.7974998002404,53.7974998002404,53.7974998002404,53.7974998002404,5.00395001625702,0.0,1.0
2025-07-17,53.9575,53.9575,53.871,53.88,486,53.9149070481328,53.9149070481328,53.8284753294716,53.8374682250549,486.383941580183,0.0,1.0
2025-07-18,53.96,53.96,53.871,53.871,1625,53.9174050746837,53.9174050746837,53.8284753294716,53.8284753294716,1626.28375528353,0.0,1.0
2025-07-21,54.0093,54.011,54.0093,54.011,203,53.9666661582675,53.9683648163222,53.9666661582675,53.9683648163222,203.160370660035,0.0,1.0
2025-07-22,53.8676,53.91,53.8676,53.91,301,53.8250780133624,53.8674445436657,53.8250780133624,53.8674445436657,301.237790978672,0.0,1.0
2025-07-23,54.06,54.06,53.89,53.89,485,54.0173261367199,54.0173261367199,53.8474603312585,53.8474603312585,485.38315157693,0.0,1.0
2025-07-24,54.0843,54.13,54.0843,54.13,666,54.0416069547946,54.0872708801451,54.0416069547946,54.0872708801451,666.526142165435,0.0,1.0
2025-07-25,54.085,54.085,54.085,54.085,7,54.0423064022289,54.0423064022289,54.0423064022289,54.0423064022289,7.00553002275982,0.0,1.0
2025-07-28,54.2,54.26,54.2,54.23,529,54.1572156235704,54.2171682607921,54.1572156235704,54.1871919421812,529.417911719993,0.0,1.0
2025-07-29,54.135,54.135,54.135,54.135,6,54.0922669332469,54.0922669332469,54.0922669332469,54.0922669332469,6.00474001950843,0.0,1.0
2025-07-30,54.1,54.1,54.1,54.1,15,54.0572945615343,54.0572945615343,54.0572945615343,54.0572945615343,15.0118500487711,0.0,1.0
2025-07-31,54.1456,54.5,54.1456,54.48,5100,54.1028585658228,54.4569788096787,54.1028585658228,54.4369945972715,5104.02901658216,0.0,1.0
2025-08-01,53.8094,53.8094,53.8094,53.8094,107,53.7669239552574,53.7669239552574,53.7669239552574,53.7669239552574,107.0845303479,0.0,1.0
2025-08-04,54.25,54.25,54.145,54.21,8010,54.2071761545885,54.2071761545885,54.1022590394505,54.167207729774,8016.32792604374,0.0,1.0
2025-08-05,54.143,54.22,54.143,54.22,408,54.1002606182098,54.1771998359776,54.1002606182098,54.1771998359776,408.322321326573,0.0,1.0
2025-08-06,54.4,54.4,54.4,54.4,7,54.3570577476426,54.3570577476426,54.3570577476426,54.3570577476426,7.00553002275983,0.0,1.0
2025-08-07,54.5413,56.83,54.5413,54.62,1153,54.4982462082996,56.78513955512,54.4982462082996,54.576884084122,1153.91087374887,0.0,1.0
2025-08-08,54.795,54.795,54.795,54.795,58,54.7517459426852,54.7517459426852,54.7517459426852,54.7517459426852,58.0458201885815,0.0,1.0
2025-08-11,54.7564,54.7564,54.7564,54.7564,109,54.7131764127393,54.7131764127393,54.7131764127393,54.7131764127393,109.086110354403,0.0,1.0
2025-08-12,55.0755,55.0755,55.0755,55.0755,105,55.0320245216965,55.0320245216965,55.0320245216965,55.0320245216965,105.082950341397,0.0,1.0
2025-08-13,55.095,55.12,55.01,55.0717,3560,55.0515091287936,55.0764893943026,54.9665762260629,55.0282275213391,3562.812411575,0.0,1.0
2025-08-14,55.19,55.19,55.19,55.19,21,55.1464341377279,55.1464341377279,55.1464341377279,55.1464341377279,21.0165900682795,0.0,1.0
2025-08-15,55.2,55.33,55.2,55.3028,5011,55.1564262439315,55.2863236245784,55.1564262439315,55.2591450957046,5014.95870629278,0.0,1.0
2025-08-18,55.225,55.225,55.14,55.15,4314,55.1814065094405,55.1814065094405,55.0964736067098,55.1064657129134,4317.40807402656,0.0,1.0
2025-08-19,54.9251,54.9251,54.92,54.92,8807,54.8817432443942,54.8817432443942,54.8766472702304,54.8766472702304,8813.95755863512,0.0,1.0
2025-08-20,54.878,54.878,54.878,54.878,194,54.8346804241752,54.8346804241752,54.8346804241752,54.8346804241752,194.153260630772,0.0,1.0
2025-08-21,54.7785,54.7785,54.7785,54.7785,14,54.7352589674493,54.7352589674493,54.7352589674493,54.7352589674493,14.0110600455197,0.0,1.0
2025-08-22,55.2121,55.2121,55.2121,55.2121,10,55.1685166924378,55.1685166924378,55.1685166924378,55.1685166924378,10.007900032514,0.0,1.0
2025-08-25,55.2095,55.319,55.2095,55.319,638,55.1659187448249,55.2753323077544,55.1659187448249,55.2753323077544,638.504022074396,0.0,1.0
2025-08-26,55.2922,55.2922,55.2922,55.2922,29,55.2485534631288,55.2485534631288,55.2485534631288,55.2485534631288,29.0229100942907,0.0,1.0
2025-08-27,55.3542,55.3542,55.3542,55.3542,14,55.3105045215912,55.3105045215912,55.3105045215912,55.3105045215912,14.0110600455196,0.0,1.0
2025-08-28,55.4853,55.4853,55.4853,55.4853,27,55.4415010339205,55.4415010339205,55.4415010339205,55.4415010339205,27.0213300877879,0.0,1.0
2025-08-29,55.0518,55.37,55.0518,55.37,15566,55.008343229994,55.3262920493929,55.008343229994,55.3262920493929,15578.2971906113,0.0,1.0
2025-09-02,54.9183,54.9183,54.9183,54.9183,69,54.8749486121758,54.8749486121758,54.8749486121758,54.8749486121758,69.0545102243468,0.0,1.0
2025-09-03,55.3817,55.3817,55.22,55.32,1829,55.3379828136511,55.3379828136511,55.1764104563387,55.2763315183748,1830.44491594682,0.0,1.0
2025-09-04,55.745,55.745,55.54,55.54,2917,55.7009960320283,55.7009960320283,55.4961578548542,55.4961578548542,2919.30443948434,0.0,1.0
2025-09-05,55.7571,55.89,55.742,55.89,1814,55.7130864805346,55.8458815719806,55.6979984001672,55.8458815719806,1815.43306589805,0.0,1.0
2025-09-08,56.01,56.12,56.0,56.12,1152,55.9657868464239,56.0757000146637,55.9557947402203,56.0757000146637,1152.91008374562,0.0,1.0
2025-09-09,56.17,56.17,55.999,56.11,2366,56.1256605456817,56.1256605456817,55.9547955296,56.0657079084601,2367.86914769282,0.0,1.0
2025-09-10,56.227,56.3,56.227,56.265,231,56.1826155510423,56.2555579263287,56.1826155510423,56.220585554616,231.182490751074,0.0,1.0
2025-09-11,56.3588,56.42,56.3588,56.37,1166,56.3143115108059,56.375463200772,56.3143115108059,56.3255026697539,1166.92114379114,0.0,1.0
2025-09-12,56.4514,56.54,56.44,56.45,7890,56.4068384142513,56.4953684752153,56.3954474131792,56.4054395193828,7896.23312565358,0.0,1.0
2025-09-15,56.7392,56.8,56.73,56.73,915,56.6944112307912,56.7551632365092,56.6852184930839,56.6852184930839,915.722852975035,0.0,1.0
2025-09-16,56.775,56.84,56.775,56.84,361,56.7301829710002,56.7951316613236,56.7301829710002,56.7951316613236,361.285191173757,0.0,1.0
2025-09-17,56.695,56.78,56.55,56.68,1936,56.6502461213713,56.735179024102,56.5053605814189,56.6352579620659,1937.52944629472,0.0,1.0
2025-09-18,56.83,56.98,56.83,56.9,3344,56.78513955512,56.9350211481742,56.78513955512,56.8550842985453,3346.6417708727,0.0,1.0
2025-09-19,56.9898,57.0,56.9898,57.0,108,56.9448134122537,56.9550053605814,56.9448134122537,56.9550053605814,108.085320351152,0.0,1.0
2025-09-22,57.1449,57.16,57.1449,57.16,159,57.0997909794717,57.1148790598392,57.0997909794717,57.1148790598392,159.125610516973,0.0,1.0
2025-09-23,56.8985,57.08,56.81,57.08,101664,56.8985,57.08,56.81,57.08,101664,0.04495,1.0
2025-09-24,56.87,56.87,56.8384,56.8384,391,56.87,56.87,56.8384,56.8384,391,0.0,1.0
2025-09-25,56.8367,56.8367,56.8367,56.8367,175,56.8367,56.8367,56.8367,56.8367,175,0.0,1.0
2025-09-26,56.925,56.94,56.925,56.94,186,56.925,56.94,56.925,56.94,186,0.0,1.0
2025-09-29,57.025,57.08,57.025,57.06,2805,57.025,57.08,57.025,57.06,2805,0.0,1.0
2025-09-30,57.1626,57.22,56.98,56.98,287,57.1626,57.22,56.98,56.98,287,0.0,1.0
2025-10-01,57.275,57.275,57.264,57.264,305,57.275,57.275,57.264,57.264,305,0.0,1.0
2025-10-02,57.2824,57.53,57.2824,57.53,1153,57.2824,57.53,57.2824,57.53,1153,0.0,1.0
2025-10-03,57.2941,57.39,57.261,57.3898,3461,57.2941,57.39,57.261,57.3898,3461,0.0,1.0
2025-10-06,57.4496,57.57,57.4496,57.45,6841,57.4496,57.57,57.4496,57.45,6841,0.0,1.0
2025-10-07,57.285,57.4,57.285,57.4,763,57.285,57.4,57.285,57.4,763,0.0,1.0
2025-10-08,57.5,57.5,57.5,57.5,115,57.5,57.5,57.5,57.5,115,0.0,1.0
2025-10-09,57.5,57.5269,57.5,57.51,223,57.5,57.5269,57.5,57.51,223,0.0,1.0
2025-10-10,56.6908,57.63,56.6908,57.42,1671,56.6908,57.63,56.6908,57.42,1671,0.0,1.0
2025-10-13,57.3,57.3,57.26,57.26,114,57.3,57.3,57.26,57.26,114,0.0,1.0
2025-10-14,57.0979,57.31,56.87,56.87,1541,57.0979,57.31,56.87,56.87,1541,0.0,1.0
2025-10-15,57.2755,57.2755,57.2755,57.2755,155,57.2755,57.2755,57.2755,57.2755,155,0.0,1.0
2025-10-16,57.2224,57.49,57.2196,57.49,261,57.2224,57.49,57.2196,57.49,261,0.0,1.0
2025-10-17,57.3602,57.41,57.2,57.2,2509,57.3602,57.41,57.2,57.2,2509,0.0,1.0
2025-10-20,57.655,57.655,57.655,57.655,8,57.655,57.655,57.655,57.655,8,0.0,1.0
2025-10-21,57.6561,57.71,57.58,57.58,6198,57.6561,57.71,57.58,57.58,6198,0.0,1.0
2025-10-22,57.39,57.39,57.16,57.16,2489,57.39,57.39,57.16,57.16,2489,0.0,1.0
2025-10-23,57.6069,57.7,57.49,57.49,2777,57.6069,57.7,57.49,57.49,2777,0.0,1.0
2025-10-24,57.93,57.96,57.8,57.8896,1938,57.93,57.96,57.8,57.8896,1938,0.0,1.0
2025-10-27,58.14,58.15,58.085,58.085,1468,58.14,58.15,58.085,58.085,1468,0.0,1.0
2025-10-28,58.21,58.22,58.12,58.22,1123,58.21,58.22,58.12,58.22,1123,0.0,1.0
2025-10-29,58.4749,58.4749,58.38,58.39,1290,58.4749,58.4749,58.38,58.39,1290,0.0,1.0
2025-10-30,58.3461,58.3461,58.3461,58.3461,130,58.3461,58.3461,58.3461,58.3461,130,0.0,1.0
2025-10-31,58.3589,58.77,58.3589,58.76,28085,58.3589,58.77,58.3589,58.76,28085,0.0,1.0
2025-11-03,58.3296,58.36,58.29,58.35,3496,58.3296,58.36,58.29,58.35,3496,0.0,1.0
2025-11-04,57.8575,58.1463,57.8575,58.1463,2152,57.8575,58.1463,57.8575,58.1463,2152,0.0,1.0
2025-11-05,58.0533,58.23,58.0,58.11,6795,58.0533,58.23,58.0,58.11,6795,0.0,1.0
2025-11-06,57.6855,57.86,57.682,57.77,6915,57.6855,57.86,57.682,57.77,6915,0.0,1.0
2025-11-07,57.5706,57.62,57.21,57.3519,4575,57.5706,57.62,57.21,57.3519,4575,0.0,1.0
2025-11-10,58.215,58.28,58.15,58.15,3856,58.215,58.28,58.15,58.15,3856,0.0,1.0
2025-11-11,58.1431,58.23,58.1,58.13,1037,58.1431,58.23,58.1,58.13,1037,0.0,1.0
2025-11-12,58.171,58.25,58.171,58.25,4321,58.171,58.25,58.171,58.25,4321,0.0,1.0
2025-11-13,57.465,57.95,57.465,57.95,7408,57.465,57.95,57.465,57.95,7408,0.0,1.0
2025-11-14,57.5326,57.58,57.43,57.43,412,57.5326,57.58,57.43,57.43,412,0.0,1.0
2025-11-17,57.3649,57.78,57.3649,57.78,1782,57.3649,57.78,57.3649,57.78,1782,0.0,1.0
2025-11-18,57.0966,57.29,56.9,57.03,4668,57.0966,57.29,56.9,57.03,4668,0.0,1.0
2025-11-19,57.1675,57.53,57.04,57.52,3125,57.1675,57.53,57.04,57.52,3125,0.0,1.0
2025-11-20,56.5232,57.92,56.5232,57.92,2753,56.5232,57.92,56.5232,57.92,2753,0.0,1.0
2025-11-21,56.6974,56.6974,56.43,56.43,427,56.6974,56.6974,56.43,56.43,427,0.0,1.0
2025-11-24,57.6606,57.6606,57.28,57.28,264,57.6606,57.6606,57.28,57.28,264,0.0,1.0
2025-11-25,57.9376,57.9376,57.57,57.58,2130,57.9376,57.9376,57.57,57.58,2130,0.0,1.0
2025-11-26,58.2878,58.36,58.26,58.26,28385,58.2878,58.36,58.26,58.26,28385,0.0,1.0