date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-29,50.2603,50.2603,49.96,49.96,1072,41.5049511812165,41.5049511812165,41.2569634684547,41.2569634684547,1298.13528426419,0.0,1.0
2025-04-30,49.858,49.95,49.688,49.95,810,41.1727318777065,41.2487054693618,41.0323458931261,41.2487054693618,980.867145759326,0.0,1.0
2025-05-01,51.0467,51.25,50.96,51.15,1842,42.1543602298873,42.3222453514473,42.0827633777513,42.2396653605176,2230.56454628232,0.0,1.0
2025-05-02,51.3625,51.76,51.35,51.54,5555,42.4151478412431,42.7434033051885,42.4048253423769,42.5617273251432,6726.81110455934,0.0,1.0
2025-05-05,50.1696,50.2,49.79,50.13,2635,41.4300511294433,41.4551554466859,41.1165774838743,41.3973494530351,3190.84559145164,0.0,1.0
2025-05-06,50.5689,50.5689,50.18,50.18,995,41.7597930332254,41.7597930332254,41.4386394485,41.4386394485,1204.89235806238,0.0,1.0
2025-05-07,51.2117,51.69,51.01,51.69,2422,42.2906172149212,42.6855973115377,42.1240533732161,42.6855973115377,2932.91386052974,0.0,1.0
2025-05-08,53.4638,53.4638,52.695,52.695,2176,44.1504011906479,44.1504011906479,43.5155262203807,43.5155262203807,2635.02087552135,0.0,1.0
2025-05-09,54.19,54.19,54.0951,54.0951,1600,44.750097084779,44.750097084779,44.6717286733868,44.6717286733868,1937.51534964806,0.0,1.0
2025-05-12,53.661,54.85,53.31,54.85,8372,44.3132489327612,45.2951250249148,44.0233931645981,45.2951250249148,10138.0490670334,0.0,1.0
2025-05-13,55.0797,55.14,55.0797,55.14,491,45.4848112640802,45.5346069986108,45.4848112640802,45.5346069986108,594.575022923246,0.0,1.0
2025-05-14,54.6661,54.6661,54.3825,54.66,615,45.1432604215951,45.1432604215951,44.9090635673186,45.1382230421484,744.732462520971,0.0,1.0
2025-05-15,54.4915,54.62,53.96,54.38,3664,44.999075757432,45.1051910457766,44.5601631056409,44.9069990675454,4436.91015069404,0.0,1.0
2025-05-16,55.0749,55.0749,54.675,54.675,407,45.4808474245156,45.4808474245156,45.1506100407879,45.1506100407879,492.855467066723,0.0,1.0
2025-05-19,55.7573,55.7573,55.59,55.59,1095,46.0443732826195,46.0443732826195,45.9062169577942,45.9062169577942,1325.98706741539,0.0,1.0
2025-05-20,56.5161,56.5161,55.58,55.58,1465,46.6709902537937,46.6709902537937,45.8979589587012,45.8979589587012,1774.0374920215,0.0,1.0
2025-05-21,57.142,57.142,56.5,56.5,3405,47.1878584170224,47.1878584170224,46.657694875254,46.657694875254,4123.27485346976,0.0,1.0
2025-05-22,58.0135,58.09,57.7,57.88,5730,47.9075430379743,47.9707167310355,47.6486547664099,47.7972987500833,6938.7268459271,0.0,1.0
2025-05-23,58.0286,58.03,57.72,57.95,2698,47.9200126166047,47.9211687364777,47.6651707645958,47.855104743734,3267.13525834403,0.0,1.0
2025-05-27,58.5648,58.7563,58.3,58.505,3762,48.3628065279695,48.5209472105998,48.1441347119878,48.3134236933936,4555.58296585999,0.0,1.0
2025-05-28,57.2367,58.23,57.2367,58.21,3984,47.2660616684328,48.086328718337,47.2660616684328,48.0698127201511,4824.41322062365,0.0,1.0
2025-05-29,55.0595,56.17,55.0595,56.17,4616,46.6748302233719,47.6162190656799,46.6748302233719,47.6162190656799,5445.21856391745,1.46125,1.0
2025-05-30,54.508,55.19,54.165,55.19,5449,46.2073147379754,46.7854571877314,45.9165480806935,46.7854571877314,6427.85874237136,0.0,1.0
2025-06-02,54.4725,54.55,54.15,54.3,4234,46.1772208128048,46.2429188184589,45.9038323376636,46.0309897679619,4994.59605711146,0.0,1.0
2025-06-03,55.3625,55.4,54.95,54.95,2260,46.9316882325744,46.9634775901489,46.5820052992542,46.5820052992542,2665.98655859043,0.0,1.0
2025-06-04,54.8802,55.0,54.7085,54.95,2813,46.5228347083555,46.6243911093536,46.3772818364741,46.5820052992542,3318.32751739596,0.0,1.0
2025-06-05,53.3342,54.76,53.3342,54.495,6406,45.2122654600816,46.4209392208765,45.2122654600816,46.1962944273496,7556.77428952668,0.0,1.0
2025-06-06,54.6596,55.19,54.6,54.6,2352,46.3358285141968,46.7854571877314,46.2853046285584,46.2853046285584,2774.51344504633,0.0,1.0
2025-06-09,56.3955,56.4,55.83,56.0,5391,47.8073790692282,47.8111937921372,47.3279955570039,47.4721073113419,6359.43961830134,0.0,1.0
2025-06-10,56.7812,56.93,56.4414,56.57,4126,48.1343432083351,48.260483379191,47.8462892428995,47.9553055464752,4867.1949295328,0.0,1.0
2025-06-11,56.6617,57.0,56.6617,56.81,3805,48.0330411221975,48.3198235133301,48.0330411221975,48.1587574349524,4488.53046700734,0.0,1.0
2025-06-12,56.0795,56.7,56.01,56.01,4922,47.5395007494,48.0655086527337,47.4805844733618,47.4805844733618,5806.18842539031,0.0,1.0
2025-06-13,55.1531,55.539,54.74,55.2345,17888,46.754176459878,47.0813101422253,46.4039848968367,46.8231805587199,21101.4015752503,0.0,1.0
2025-06-16,56.8503,56.8503,56.01,56.04,3105,48.1929203978925,48.1929203978925,47.4805844733618,47.5060159594214,3662.78241788641,0.0,1.0
2025-06-17,55.1655,55.64,54.5,55.59,10440,46.7646881407827,47.1669294786261,46.2005330083595,47.1245436685267,12315.4423326036,0.0,1.0
2025-06-18,54.7231,55.23,54.59,55.23,2755,46.3896584930231,46.8193658358109,46.2768274665385,46.8193658358109,3249.90839332595,0.0,1.0
2025-06-20,54.4416,55.96,54.35,55.96,2723,46.1510263821634,47.4381986632624,46.0733755780613,47.4381986632624,3212.15991108042,0.0,1.0
2025-06-23,54.3515,54.3515,53.1,53.42,5476,46.0746471523643,46.0746471523643,45.013730325576,45.2849995102122,6459.70902426601,0.0,1.0
2025-06-24,55.6006,55.705,55.42,55.47,1648,47.1335294602678,47.2220310317554,46.9804319141887,47.0228177242881,1944.0468356447,0.0,1.0
2025-06-25,56.5162,56.64,56.3142,56.58,4111,47.9096984148082,48.0146456806144,47.7384597420066,47.9637827084951,4849.50032848021,0.0,1.0
2025-06-26,56.6836,56.6836,56.27,56.3572,2873,48.0516061070211,48.0516061070211,47.7009906858787,47.7749115386921,3389.10592160633,0.0,1.0
2025-06-27,55.1113,55.43,54.91,55.17,4157,47.9169887741453,48.194085201236,47.7419667761116,47.9680259886738,4781.13671081967,1.4135,1.0
2025-06-30,55.514,55.755,55.05,55.755,7530,48.2671197160637,48.4766592169387,47.8636909674912,48.4766592169387,8660.56276941836,0.0,1.0
2025-07-01,54.3054,55.21,54.27,55.13,15618,47.2162921610536,48.002804329068,47.1855133298047,47.9332476482796,17962.9042938613,0.0,1.0
2025-07-02,56.5939,56.5939,55.33,55.34,31660,49.2060479608556,49.2060479608556,48.1071393502505,48.1158339353491,36413.4684302504,0.0,1.0
2025-07-03,56.4527,56.78,56.42,56.78,1845,49.0832804192642,49.3678541895396,49.0548491259919,49.3678541895396,2122.0103996782,0.0,1.0
2025-07-07,55.9695,56.24,55.69,56.24,16755,48.6631580673025,48.8983465942181,48.4201444137981,48.8983465942181,19270.6147678093,0.0,1.0
2025-07-08,56.3544,56.57,56.065,56.52,10777,48.9978126477455,49.1852679024701,48.7461913549936,49.1417949769774,12395.0710446244,0.0,1.0
2025-07-09,57.7812,57.7812,56.3,56.84,12220,50.2383560496059,50.2383560496059,48.9505141048094,49.4200217001308,14054.7247068117,0.0,1.0
2025-07-10,58.62,58.64,57.3699,57.61,11096,50.9676578476719,50.985047017869,49.8807477645028,50.0895047527188,12761.9660676582,0.0,1.0
2025-07-11,59.0326,59.15,58.87,59.02,9633,51.3263964288379,51.4284708578948,51.1850224751355,51.3154412516137,11079.3095827101,0.0,1.0
2025-07-14,60.3,60.9006,60.08,60.79,21360,52.4283481442275,52.9505449252461,52.2370672720595,52.8543828140562,24567.0147084696,0.0,1.0
2025-07-15,58.8787,59.6895,58.745,59.4599,9558,51.1925867641712,51.8975437239613,51.0763401614037,51.6979160500987,10993.0489973573,0.0,1.0
2025-07-16,60.1281,60.33,59.7245,60.0,9872,52.2788882263835,52.4544318995231,51.9279747718062,52.1675105912711,11354.1933147009,0.0,1.0
2025-07-17,60.1187,60.57,59.508,59.508,5093,52.2707153163908,52.6631019418882,51.7397370044227,51.7397370044227,5857.66881602227,0.0,1.0
2025-07-18,59.44,60.21,59.3404,60.21,8822,51.6806138257526,52.3500968783406,51.5940157581711,52.3500968783406,10146.5451197621,0.0,1.0
2025-07-21,59.0875,60.22,59.0875,59.74,30347,51.3741297010289,52.3587914634391,51.3741297010289,51.9414513787089,34903.3331160078,0.0,1.0
2025-07-22,60.2787,60.59,60.08,60.3958,5234,52.4098286779676,52.6804911120853,52.2370672720595,52.5116422694715,6019.83871648547,0.0,1.0
2025-07-23,60.039,60.1182,59.51,59.91,5718,52.2014194731554,52.2702805871359,51.7414759214424,52.0892593253842,6576.50702729537,0.0,1.0
2025-07-24,60.42,60.68,59.8,59.87,9058,52.53268316541,52.7587423779722,51.9936188893002,52.05448098499,10417.9784283388,0.0,1.0
2025-07-25,59.32,59.53,58.4825,59.53,9798,51.57627880457,51.7588650916395,50.8481073025669,51.7588650916395,11269.0828704862,0.0,1.0
2025-07-28,59.9733,60.18,59.75,59.93,11055,52.144296049058,52.3240131230449,51.9501459638075,52.1066484955813,12714.8102809987,0.0,1.0
2025-07-29,59.7328,60.5,59.7,60.1,8654,51.935191277438,52.6022398461984,51.9066730383148,52.2544564422566,9953.32140857189,0.0,1.0
2025-07-30,58.0689,58.8,57.55,58.3,10892,51.788557099751,52.4405862254212,51.3257778447787,51.9946628731642,12212.8611844071,1.49525,1.0
2025-07-31,58.065,59.0,58.0,58.78,17198,51.7850788976034,52.618955566324,51.72710886181,52.4227492913309,19283.5830563196,0.0,1.0
2025-08-01,56.0712,57.47,56.0001,57.47,13228,50.0069149381435,51.2544301084176,49.9435046374525,51.2544301084176,14832.1454046398,0.0,1.0
2025-08-04,56.98,57.1708,56.51,56.51,6477,50.8174252232058,50.987589574427,50.3982572720842,50.3982572720842,7262.45885892441,0.0,1.0
2025-08-05,56.4756,56.87,56.0,56.86,5687,50.3675777454489,50.7193220857092,49.9434154527821,50.7104036186641,6376.65640430804,0.0,1.0
2025-08-06,57.3021,57.48,56.73,56.77,4077,51.1046890467297,51.2633485754628,50.5944635470773,50.6301374152578,4571.41342717846,0.0,1.0
2025-08-07,58.3668,58.3668,57.69,57.805,7391,52.0542382330257,52.0542382330257,51.4506363834107,51.5531987544298,8287.29866084768,0.0,1.0
2025-08-08,58.048,58.3952,57.84,58.1,7708,51.7699175036267,52.0795666794339,51.5844133890878,51.8162935322614,8642.74091162412,0.0,1.0
2025-08-11,59.0582,59.65,59.0582,59.13,6576,52.6708610445267,53.1986559242581,52.6708610445267,52.7348956379108,7373.46448298394,0.0,1.0
2025-08-12,59.48,59.5162,59.18,59.22,4559,53.0470419844907,53.0793268351941,52.7794879731365,52.815161841317,5111.86505138744,0.0,1.0
2025-08-13,60.305,60.305,59.74,59.8858,8815,53.7828155157147,53.7828155157147,53.2789221276643,53.4089533771824,9883.98561701695,0.0,1.0
2025-08-14,58.9535,59.41,58.59,58.91,13713,52.5774846945641,52.9846127151747,52.2532984174733,52.5386893629177,15375.9608356385,0.0,1.0
2025-08-15,58.44,59.0899,58.27,59.0899,10023,52.1195214117962,52.6991325850598,51.9679074720288,52.6991325850598,11238.4784843291,0.0,1.0
2025-08-18,58.1494,58.31,57.439,57.8,9195,51.8603507594644,52.0035813402093,51.2267828605777,51.5487395209072,10310.0678103767,0.0,1.0
2025-08-19,56.49,57.91,56.35,57.91,11794,50.3804203379939,51.6468426584038,50.255561799362,51.6468426584038,13224.2457591716,0.0,1.0
2025-08-20,57.0326,57.06,56.0001,56.47,11267,50.8643363598632,50.8887729595669,49.9435046374525,50.3625834039036,12633.3370331174,0.0,1.0
2025-08-21,55.9378,56.722,55.9194,56.62,6514,49.8879425877613,50.5873287734412,49.8715326083983,50.4963604095807,7303.9458093305,0.0,1.0
2025-08-22,58.3085,58.55,55.885,55.885,14241,52.0022435701526,52.2176245492927,49.840853081763,49.840853081763,15967.9908306226,0.0,1.0
2025-08-25,55.21,56.34,55.17,55.76,18906,49.238856556216,50.2466433323168,49.2031826880355,49.7293722436987,21198.7103885789,0.0,1.0
2025-08-26,55.4501,55.58,54.61,55.0,35479,49.4529889499698,49.5688398368862,48.7037485335077,49.0515687482681,39781.5003637146,0.0,1.0
2025-08-27,56.0157,56.2095,55.55,55.55,12986,49.957417446043,50.1302573373778,49.5420844357508,49.5420844357508,14560.7983236054,0.0,1.0
2025-08-28,54.65,55.32,54.65,55.27,12168,49.9764137808491,50.5891163834688,49.9764137808491,50.5433923086465,13305.9007178066,1.387,1.0
2025-08-29,52.542,53.75,52.542,53.75,20877,48.048686786338,49.1533804340465,48.048686786338,49.1533804340465,22829.3301516805,0.0,1.0
2025-09-02,53.68,54.01,53.03,53.03,14316,49.0893667292951,49.3911456231228,48.4949537566044,48.4949537566044,15654.7727380111,0.0,1.0
2025-09-03,54.4336,54.56,53.92,53.92,10202,49.7785199850179,49.8941104461688,49.3088422884425,49.3088422884425,11156.0485801334,0.0,1.0
2025-09-04,53.5703,53.9036,53.343,53.9036,9103,48.9890481091349,49.2938447919008,48.7811864649924,49.2938447919008,9954.27467407902,0.0,1.0
2025-09-05,54.6017,54.8905,53.94,54.75,12804,49.9322443245707,50.1963465807447,49.3271319183715,50.0678619304938,14001.3767908281,0.0,1.0
2025-09-08,55.1351,55.43,55.1351,55.17,9802,50.4200287547757,50.6897093480781,50.4200287547757,50.4519441590017,10718.6422448998,0.0,1.0
2025-09-09,54.84,55.64,54.47,55.45,8588,50.1501652651741,50.881750462332,49.8118071114886,50.707998978007,9391.11401746574,0.0,1.0
2025-09-10,55.8594,56.16,55.6558,55.83,8784,51.0823877026526,51.3572808404846,50.8961992699759,51.055501946657,9605.4431217302,0.0,1.0
2025-09-11,56.4632,56.5206,56.1024,56.1024,5823,51.6345516302075,51.6870428681036,51.3046067062893,51.3046067062893,6367.54272516337,0.0,1.0
2025-09-12,57.56,57.63,56.88,56.9484,4686,52.637554935511,52.7015686402623,52.0157075179267,52.0782580522838,5124.21521726181,0.0,1.0
2025-09-15,57.0187,57.135,56.65,56.93,7788,52.142546101484,52.2489002995208,51.8053767737439,52.0614315927491,8516.30134699851,0.0,1.0
2025-09-16,57.6753,57.73,56.6956,57.09,15884,52.7429946520513,52.793016789907,51.8470771299818,52.2077486321807,17369.4055721269,0.0,1.0
2025-09-17,57.125,57.44,57.07,57.44,5012,52.2397554845564,52.5278171559373,52.1894590022518,52.5278171559373,5480.70138047721,0.0,1.0
2025-09-18,58.0956,58.39,58.01,58.01,5431,53.1273512250082,53.3965745775623,53.0490716089123,53.0490716089123,5938.88451663442,0.0,1.0
2025-09-19,56.94,57.5999,56.94,57.389,5726,52.0705764077136,52.6740427472192,52.0705764077136,52.4811785996185,6261.47168886922,0.0,1.0
2025-09-22,55.4631,56.0584,55.385,55.76,15768,50.7199786856105,51.2643695204456,50.6485576807379,50.9914882419057,17242.5577349091,0.0,1.0
2025-09-23,55.1667,55.89,55.1667,55.83,7221,50.4489263700635,51.1103708364438,50.4489263700635,51.055501946657,7896.27786680485,0.0,1.0
2025-09-24,56.1085,56.4,55.88,55.88,10542,51.3101850434176,51.576756399632,51.1012260214794,51.1012260214794,11527.843965082,0.0,1.0
2025-09-25,54.0626,55.29,53.7,55.29,11945,49.4392473498359,50.5616819385754,49.1076563592241,50.5616819385754,13062.0466859139,0.0,1.0
2025-09-26,53.96,54.56,53.7362,53.91,19593,49.3454215483004,49.8941104461688,49.1407605893955,49.299697473478,21425.2558155806,0.0,1.0
2025-09-29,54.2161,54.2392,53.5001,53.72,15089,50.9787769491051,51.0004976141386,50.3055303619186,50.5122998095755,16047.2020291252,1.53,1.0
2025-09-30,54.3426,54.41,53.925,54.0,18515,51.0977234480982,51.1610988949926,50.7050589581414,50.7755805978607,19690.7645019056,0.0,1.0
2025-10-01,54.84,54.88,54.6836,54.82,9382,51.5654229627163,51.6030345038999,51.4183618366884,51.5466171921245,9977.78841787081,0.0,1.0
2025-10-02,55.07,55.07,54.86,54.86,7171,51.781689324522,51.781689324522,51.5842287333081,51.5842287333081,7626.38251380852,0.0,1.0
2025-10-03,55.0452,55.12,54.96,55.1,12254,51.7583701689882,51.8287037510015,51.6782575862671,51.8098979804097,13032.1700354497,0.0,1.0
2025-10-06,56.3366,56.71,55.74,55.745,41106,52.9726587761007,53.3237625130496,52.4116826393473,52.4163840819952,43716.368653272,0.0,1.0
2025-10-07,54.69,56.07,54.25,56.07,10075,51.4243796832778,52.721977854112,51.0106527302582,52.721977854112,10714.796238547,0.0,1.0
2025-10-08,55.53,55.87,54.7997,54.7997,12882,52.2142220481334,52.533920148194,51.5275293349738,51.5275293349738,13700.0501384579,0.0,1.0
2025-10-09,54.3324,55.43,53.95,55.43,15669,51.0881325050964,52.1201931951744,50.7285661713812,52.1201931951744,16664.0339713939,0.0,1.0
2025-10-10,52.1544,54.9812,52.0,54.71,14568,49.0401840876493,51.6981917030944,48.8950035386806,51.4431854538696,15493.1167844321,0.0,1.0
2025-10-13,51.9617,51.9617,50.99,51.83,13524,48.8589904879973,48.8589904879973,47.9453121237947,48.7351544886503,14382.8192883484,0.0,1.0
2025-10-14,50.4265,50.59,49.03,49.64,15823,47.4154595373708,47.5691967119587,46.1023466057983,46.6759226088482,16827.8134870997,0.0,1.0
2025-10-15,49.98,50.1199,49.41,50.1,28248,46.9956207089088,47.1271670741985,46.4596562470425,47.1084553324596,30041.8425951838,0.0,1.0
2025-10-16,48.2635,49.77,48.0001,49.66,12184,45.3816154478676,46.7981601176949,45.1339434491736,46.69472837944,12957.7248010379,0.0,1.0
2025-10-17,47.61,47.8715,46.7072,47.01,12787,44.7671368937805,45.0130223442683,43.9182444092666,44.2029637760265,13599.0173203276,0.0,1.0
2025-10-20,49.0548,49.185,48.69,48.94,7042,46.1256657613321,46.2480913278848,45.7826485057377,46.0177206381352,7489.19058182118,0.0,1.0
2025-10-21,49.4663,49.8379,48.35,48.35,6044,46.5125944912584,46.8620057088541,45.4629504056771,45.4629504056771,6427.81423977949,0.0,1.0
2025-10-22,48.2681,48.58,48.1001,48.205,10241,45.3859407751037,45.6792167674828,45.2279723021325,45.3266085688865,10891.3377944377,0.0,1.0
2025-10-23,49.4172,49.7412,48.7816,48.97,3398,46.4664263244556,46.7710798080427,45.8687789350481,46.0459292940229,3613.78437901567,0.0,1.0
2025-10-24,49.8251,49.8251,49.65,49.669,1768,46.8499700156753,46.8499700156753,46.6853254941441,46.7031909762063,1880.27392057084,0.0,1.0
2025-10-27,51.41,51.63,51.363,51.49,5695,48.3402333062225,48.5470967827323,48.2960397453318,48.4154563885897,6056.65157106953,0.0,1.0
2025-10-28,51.195,51.89,51.195,51.4895,24331,48.1380712723607,48.7915718004257,48.1380712723607,48.4149862443249,25876.0999781725,0.0,1.0
2025-10-29,49.9955,50.8095,49.555,50.789,7671,47.0101951811175,47.7755900442037,46.5959980838331,47.7563141293471,8158.1341881781,0.0,1.0
2025-10-30,46.485,47.57,46.485,47.57,8561,45.114573505464,46.1675865688915,45.114573505464,46.1675865688915,8821.05390959313,1.4945,1.0
2025-10-31,48.2319,48.79,47.675,48.31,7256,46.8099730635299,47.3516196909022,46.2694910589006,46.8857705937177,7476.41247144117,0.0,1.0
2025-11-03,46.8108,47.61,46.65,47.44,9410,45.430768580178,46.2064073269902,45.2747091326212,46.0414191050707,9695.84362682763,0.0,1.0
2025-11-04,43.9346,45.9,43.4896,45.9,11724,42.6393619690902,44.5468199182704,42.2074810352421,44.5468199182704,12080.1350351676,0.0,1.0
2025-11-05,45.5634,45.78,44.84,44.9,5024,44.2201432388697,44.4303576439742,43.5180698286545,43.5763009658026,5176.61194273986,0.0,1.0
2025-11-06,44.0743,44.99,44.0,44.73,11588,42.77494346675,43.6636476715247,42.7028339085816,43.4113127438831,11940.0038201571,0.0,1.0
2025-11-07,45.4825,45.4825,43.32,43.62,6459,44.1416282556151,44.1416282556151,42.0428810209035,42.3340367066439,6655.20233641654,0.0,1.0
2025-11-10,46.5582,46.69,46.04,46.04,8407,45.1856154927846,45.3135298907199,44.6826925716158,44.6826925716158,8662.3759161254,0.0,1.0
2025-11-11,45.2673,45.88,45.2673,45.88,2113,43.932772577044,44.527409539221,43.932772577044,44.527409539221,2177.18571556714,0.0,1.0
2025-11-12,44.6525,46.23,44.6525,46.1616,3563,43.3360975250668,44.8670911725847,43.3360975250668,44.8007076762359,3671.23175795822,0.0,1.0
2025-11-13,42.8,45.3041,42.8,44.975,7472,41.5382111656203,43.9684876744948,41.5382111656203,43.6490898872377,7698.97381292838,0.0,1.0
2025-11-14,41.001,42.5,41.001,41.7,12789,39.7922475701308,41.24705547988,39.7922475701308,40.4706403179058,13177.4860938893,0.0,1.0
2025-11-17,40.1098,41.695,39.87,41.695,18392,38.9273210796915,40.4657877231434,38.6945906348897,40.4657877231434,18950.6860770047,0.0,1.0
2025-11-18,40.6477,40.92,39.9904,40.03,6233,39.4493632242239,39.7136355349809,38.8114411167669,38.8498736672846,6422.33722911973,0.0,1.0
2025-11-19,39.0046,40.4699,38.63,39.92,7823,37.8547035334241,39.2768049544752,37.4911471338297,38.7431165825131,8060.63599284513,0.0,1.0
2025-11-20,37.4847,39.8499,37.394,39.8499,10896,36.3796117775684,38.6750832039451,36.2915857085796,38.6750832039451,11226.9832261332,0.0,1.0
2025-11-21,36.6041,37.03,35.79,36.22,23743,35.5249727880253,35.9383168098813,34.7348733088213,35.1521964583824,24464.2311617182,0.0,1.0
2025-11-24,38.5674,38.5674,37.22,37.22,5299,37.4303926474052,37.4303926474052,36.1227154108502,36.1227154108502,5459.96550250369,0.0,1.0
2025-11-25,38.2127,38.35,37.7406,38.02,5053,37.0861495749649,37.2194018271387,36.6279675775049,36.8991305728244,5206.49286358768,0.0,1.0
2025-11-26,37.9042,37.91,37.06,37.22,2504,37.9042,37.91,37.06,37.22,2504,1.1514,1.0