date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-29,50.2643,50.2643,50.0598,50.06,3629,43.5633721644678,43.5633721644678,43.3861348487659,43.386308185994,4187.21360714084,0.0,1.0
2025-04-30,49.8188,50.05,49.46,50.05,1499,43.1772634889412,43.3776413245905,42.8662965017831,43.3776413245905,1729.57652165999,0.0,1.0
2025-05-01,51.0264,51.35,50.76,50.76,4625,44.2238736720296,44.5043333070474,43.99298848424,43.99298848424,5336.41855415442,0.0,1.0
2025-05-02,51.3388,51.7585,51.2125,51.5,3155,44.4946264222754,44.8583745953809,44.385163962749,44.6343362281001,3640.30281910426,0.0,1.0
2025-05-05,50.26,50.26,49.74,50.12,1339,43.5596454140643,43.5596454140643,43.1089686210815,43.4383093544151,1544.96528519195,0.0,1.0
2025-05-06,50.3917,50.46,49.657,49.657,1147,43.6737879787486,43.7329826421346,43.0370336714323,43.0370336714323,1323.43180143029,0.0,1.0
2025-05-07,51.0798,51.72,51.0798,51.449,1867,44.2701547119244,44.8250071789774,44.2701547119244,44.5901352349422,2154.1823655365,0.0,1.0
2025-05-08,53.427,53.54,52.78,52.78,2847,46.3044404205573,46.4023759544171,45.7436944877499,45.7436944877499,3284.92618890327,0.0,1.0
2025-05-09,54.15,54.33,54.085,54.1718,3446,46.9310545000314,47.0870580052947,46.8747199009086,46.9499482578911,3976.06450543052,0.0,1.0
2025-05-12,53.6879,54.74,53.45,54.74,3515,46.530558834575,47.4423993228388,46.3243742017854,47.4423993228388,4055.67810115736,0.0,1.0
2025-05-13,55.1279,55.1279,54.32,54.32,1264,47.7785868766811,47.7785868766811,47.0783911438912,47.0783911438912,1458.42876809755,0.0,1.0
2025-05-14,54.5473,54.78,54.28,54.68,3848,47.2753889035931,47.4770667684529,47.0437236982771,47.3903981544177,4439.90023705647,0.0,1.0
2025-05-15,54.4872,54.84,53.8501,53.8501,2250,47.223301066558,47.529067936874,46.67113532654,46.67113532654,2596.09551283188,0.0,1.0
2025-05-16,55.0298,55.0298,54.46,54.46,817,47.6935649663127,47.6935649663127,47.1997272035404,47.1997272035404,942.671126214953,0.0,1.0
2025-05-19,55.7752,55.7752,54.94,54.94,4389,48.3395928153306,48.3395928153306,47.6157365509091,47.6157365509091,5064.11698036406,0.0,1.0
2025-05-20,56.56,56.56,55.05,55.56,15326,49.0197680982785,49.0197680982785,47.7110720263478,48.153081957927,17683.4488131828,0.0,1.0
2025-05-21,57.217,57.52,56.49,56.49,8507,49.5891808924894,49.8517867930159,48.9591000684539,48.9591000684539,9815.54867896035,0.0,1.0
2025-05-22,58.3093,58.45,58.0784,58.1554,3856,50.5358621635953,50.6578049035427,50.3357443337881,50.4024791665952,4449.13079887988,0.0,1.0
2025-05-23,57.8845,58.14,57.545,57.62,7167,50.167693891174,50.3891322000338,49.8734539465246,49.938455407051,8269.42957354047,0.0,1.0
2025-05-27,58.3653,58.6,58.1,58.3,6846,50.5843965874549,50.7878078245954,50.3544647544197,50.52780198249,7899.05328037647,0.0,1.0
2025-05-28,57.0008,57.5399,57.0008,57.5342,2620,49.4018033489454,49.8690338472089,49.4018033489454,49.8640937362088,3023.00899716423,0.0,1.0
2025-05-29,55.2307,56.44,55.2307,56.44,11209,48.8777182398749,49.9479169639084,48.8777182398749,49.9479169639084,12665.9127838531,1.1654,1.0
2025-05-30,54.7045,55.3,54.63,55.3,3573,48.4120450664799,48.9390469189252,48.3461145240666,48.9390469189252,4037.40800934134,0.0,1.0
2025-06-02,54.6653,54.75,54.25,54.37,6151,48.3773540965121,48.4523113709069,48.0098245090721,48.1160213559125,6950.48885123386,0.0,1.0
2025-06-03,55.4755,55.63,55.07,55.24,6725,49.0943598074292,49.2310882477361,48.7355029624812,48.885948495505,7599.09567949076,0.0,1.0
2025-06-04,55.0748,55.22,54.6637,55.11,5124,48.7397508363548,48.8682490210316,48.3759381385542,48.7709019114279,5790.00241809824,0.0,1.0
2025-06-05,54.165,55.02,54.06,54.99,6941,47.9346017425602,48.6912542762977,47.8416795015749,48.6647050645876,7843.17072287665,0.0,1.0
2025-06-06,54.7074,55.06,54.61,54.61,2798,48.4146114902786,48.7266532252445,48.3284150495932,48.3284150495932,3161.67579348924,0.0,1.0
2025-06-09,56.4856,56.56,56.103,56.103,3282,49.9882717657077,50.0541138107488,49.6496808190318,49.6496808190318,3708.58468700204,0.0,1.0
2025-06-10,56.82,57.06,56.4871,57.0,3941,50.2842069789028,50.4966006725835,49.9895992262933,50.4435022491634,4453.2395647395,0.0,1.0
2025-06-11,56.6937,57.22,56.55,56.98,5046,50.1724347976034,50.6381964683707,50.0452640735121,50.42580277469,5701.86420798667,0.0,1.0
2025-06-12,56.0641,56.6,56.045,56.05,3108,49.615255341181,50.0895127596955,49.598352343059,49.6027772116773,3511.96867983009,0.0,1.0
2025-06-13,55.195,55.64,54.99,55.0,3620,48.8461246779398,49.2399379849728,48.6647050645876,48.6735548018243,4090.51693081883,0.0,1.0
2025-06-16,56.87,56.91,55.94,55.94,4535,50.3284556650863,50.3638546140331,49.5054301020736,49.5054301020736,5124.44593405065,0.0,1.0
2025-06-17,55.1968,55.72,54.51,55.63,7735,48.8477176306425,49.3107358828664,48.2399176772262,49.2310882477361,8740.37250273026,0.0,1.0
2025-06-18,54.9099,55.24,54.7334,54.7334,5958,48.5938186693217,48.885948495505,48.437620807094,48.437620807094,6732.40328006037,0.0,1.0
2025-06-20,54.5056,55.87,54.18,55.87,6222,48.2360237928421,49.4434819414168,47.9478763484153,49.4434819414168,7030.71722197644,0.0,1.0
2025-06-23,54.463,54.62,53.425,53.425,5833,48.1983239122138,48.3372647868299,47.2797211870448,47.2797211870448,6591.15614847132,0.0,1.0
2025-06-24,55.5959,55.6986,55.49,55.49,3246,49.200910643759,49.2917974451798,49.1071919264224,49.1071919264224,3667.90551310439,0.0,1.0
2025-06-25,56.5557,56.586,56.2,56.56,4273,50.050308423737,50.0771231275642,49.7355232702277,50.0541138107488,4828.39194624,0.0,1.0
2025-06-26,56.6421,56.7319,56.3,56.4245,10135,50.126770153462,50.2062407938476,49.8240206425947,49.9341998711915,11452.31742924,0.0,1.0
2025-06-27,55.3085,55.52,55.07,55.43,5765,49.9465895033229,50.1375855288878,49.7312110064094,50.0563106243921,6383.88938405468,1.13,1.0
2025-06-30,55.6382,55.86,55.1514,55.86,3551,50.2443265701254,50.4446240569825,49.8047196422532,50.4446240569825,3932.2100958852,0.0,1.0
2025-07-01,54.6009,55.51,54.6009,55.28,7694,49.307588143088,50.1285549839438,49.307588143088,49.9208524502326,8519.97309989883,0.0,1.0
2025-07-02,56.7472,56.77,55.72,55.72,5378,51.245814004411,51.2664036468832,50.318196427767,50.318196427767,5955.34381742343,0.0,1.0
2025-07-03,56.6473,57.09,56.5,56.7884,4827,51.1555988604208,51.5553810850901,51.0225789333962,51.2830198495801,5345.19237759444,0.0,1.0
2025-07-07,56.1605,56.35,56.01,56.09,6885,50.7159919325486,50.8871207592368,50.580082231142,50.6523265906937,7624.124615649,0.0,1.0
2025-07-08,56.4956,56.79,56.14,56.62,7792,51.0186054936209,51.2844647367712,50.6974793154135,51.1309454727238,8628.49368266332,0.0,1.0
2025-07-09,57.9299,58.0,56.5105,56.97,17643,52.3138565549336,52.3771606749908,51.0320610055874,51.4470145457625,19537.0269562666,0.0,1.0
2025-07-10,58.78,58.797,57.48,57.75,15721,53.08154318062,53.0968951070247,51.9075723379047,52.1513970513917,17408.6947106199,0.0,1.0
2025-07-11,59.8171,60.01,59.61,59.82,17442,54.0181009967585,54.1923002087276,53.831078410969,54.0207198547922,19314.4490263108,0.0,1.0
2025-07-14,60.95,61.76,60.7101,61.5,20543,55.0411714334602,55.7726455739212,54.8245286602545,55.5378514053782,22748.3503237875,0.0,1.0
2025-07-15,59.48,60.43,58.9901,60.05,25689,53.7136813266975,54.571583096374,53.2712749298927,54.2284223885034,28446.7882718093,0.0,1.0
2025-07-16,60.7741,61.03,60.31,60.63,10768,54.8823241478958,55.1134157930119,54.4632165570465,54.7521939952533,11923.9758694711,0.0,1.0
2025-07-17,60.65,61.24,60.01,60.23,17362,54.7702550851413,55.3030572368351,54.1923002087276,54.3909721974948,19225.8607954826,0.0,1.0
2025-07-18,60.03,60.8604,60.01,60.85,10124,54.2103612986155,54.9602577507623,54.1923002087276,54.9508659840205,11210.8406113043,0.0,1.0
2025-07-21,59.5724,60.62,59.5724,60.12,19456,53.7971235619797,54.7431634503094,53.7971235619797,54.2916362031112,21544.6577374099,0.0,1.0
2025-07-22,60.8675,61.03,60.16,60.71,13493,54.9666694376725,55.1134157930119,54.327758382887,54.824438354805,14941.5124820555,0.0,1.0
2025-07-23,60.5657,60.5657,60.0,60.44,6734,54.6941275912636,54.6941275912636,54.1832696637836,54.580613641318,7456.91432996084,0.0,1.0
2025-07-24,60.945,61.14,60.5099,60.86,11368,55.0366561609882,55.2127517873955,54.6437371504763,54.9598965289645,12588.3876006823,0.0,1.0
2025-07-25,59.68,60.16,58.83,60.16,13715,53.8942922255767,54.327758382887,53.1266959053398,54.327758382887,15187.3448226036,0.0,1.0
2025-07-28,60.4468,60.845,60.07,60.66,12197,54.5867544118799,54.9463507115485,54.2464834783913,54.7792856300852,13506.3831426392,0.0,1.0
2025-07-29,60.2454,60.88,60.2,60.88,7653,54.4048792367085,54.9779576188524,54.3638805626629,54.9779576188524,8474.57163159938,0.0,1.0
2025-07-30,58.7939,59.5,58.53,59.2425,10206,54.183359969233,54.8340885392765,53.9401546588882,54.5967813493796,11074.4432191124,1.2062,1.0
2025-07-31,58.95,59.8139,58.79,58.86,11117,54.3272188132831,55.1233729156206,54.1797658020851,54.2442764944842,12062.9615193879,0.0,1.0
2025-08-01,56.8339,58.26,56.82,57.9,25144,52.3770605820569,53.6913277024915,52.364250601709,53.3595584272959,27283.5391241782,0.0,1.0
2025-08-04,57.7151,58.04,57.1821,57.3724,9200,53.1891580412302,53.4885798120942,52.6979551976766,52.8733321228703,9982.84123220009,0.0,1.0
2025-08-05,57.2452,57.57,56.8,57.57,7879,52.7561069789679,53.0554365916999,52.3458189753093,53.0554365916999,8549.43544222876,0.0,1.0
2025-08-06,58.16,58.24,57.3715,57.3715,5382,53.5991695704927,53.6728960760918,52.8725026996823,52.8725026996823,5839.96212083706,0.0,1.0
2025-08-07,59.1077,59.1077,58.51,58.76,7184,54.4725521874452,54.4725521874452,53.9217230324885,54.1521183624854,7795.29689262234,0.0,1.0
2025-08-08,58.85,59.09,58.47,58.68,8657,54.2350606812844,54.4562401980814,53.884859779689,54.0783918568864,9393.63658121263,0.0,1.0
2025-08-11,59.8335,60.42,59.8335,59.89,7230,55.1414359094924,55.6819433536653,55.1414359094924,55.1935052540717,7845.21109878334,0.0,1.0
2025-08-12,60.2601,60.43,59.9175,60.1399,5583,55.5345825005992,55.6911591668651,55.2188487403714,55.4238084259367,6058.06549993187,0.0,1.0
2025-08-13,61.2368,61.26,60.5623,60.84,14476,56.4346909758313,56.456071662455,55.8130843754995,56.0690075080602,15707.7836605792,0.0,1.0
2025-08-14,59.78,60.19,59.44,59.66,11267,55.092131308873,55.4699796500681,54.7787936600772,54.9815415504745,12225.7252351303,0.0,1.0
2025-08-15,59.1474,60.056,59.1474,60.056,10663,54.5091389658487,55.3464877531897,54.5091389658487,55.3464877531897,11570.3300064076,0.0,1.0
2025-08-18,58.8872,59.12,58.26,58.58,11253,54.2693435063879,54.4838876376811,53.6913277024915,53.9862337248876,12210.5339549943,0.0,1.0
2025-08-19,57.25,58.68,57.0214,58.68,12059,52.7605305693038,54.0783918568864,52.5498570795546,54.0783918568864,13085.1176542501,0.0,1.0
2025-08-20,57.8482,57.88,56.8804,57.365,9638,53.3118205149205,53.3411268008961,52.4199141134363,52.8665124211024,10458.1112821679,0.0,1.0
2025-08-21,56.768,57.49,56.7,57.4,8685,52.3163283730697,52.9817100861009,52.2536608433105,52.898767767302,9424.01914148455,0.0,1.0
2025-08-22,59.1261,59.29,57.07,57.07,4676,54.489509283733,54.640556462079,52.594645931706,52.594645931706,5073.88756540953,0.0,1.0
2025-08-25,56.1652,57.24,55.8201,56.64,35286,51.760799153381,52.7513147561039,51.4427614398532,52.1983659641112,38288.5364912405,0.0,1.0
2025-08-26,56.4,56.6,55.47,55.78,38372,51.9771864473141,52.1615027113117,51.1201158197255,51.4058060289217,41637.1286697807,0.0,1.0
2025-08-27,57.0077,57.2831,56.5,56.5,4828,52.5372314154708,52.7910349109954,52.0693445793129,52.0693445793129,5238.82146402848,0.0,1.0
2025-08-28,55.75,56.43,55.75,56.35,8091,52.4145689417804,53.0538856571241,52.4145689417804,52.9786719259072,8605.87541034689,1.1246,1.0
2025-08-29,53.68,55.0,53.55,55.0,34458,50.468413646543,51.7094402116219,50.3461913333155,51.7094402116219,36650.7545284555,0.0,1.0
2025-09-02,54.86,55.1299,54.11,54.27,16294,51.5778161819923,51.8315685076853,50.8726874518338,51.0231149142676,17330.8780047204,0.0,1.0
2025-09-03,55.4983,55.89,54.99,54.99,17242,52.1779277399392,52.54619297141,51.7000384952198,51.7000384952198,18339.2045266594,0.0,1.0
2025-09-04,54.6079,55.15,54.3971,55.15,7180,51.340798911495,51.8504659576536,51.1426107297385,51.8504659576536,7636.90340455948,0.0,1.0
2025-09-05,55.5646,56.0,54.9,55.76,10235,52.2402611196852,52.6496118518332,51.6154230476008,52.4239706581825,10886.3100759981,0.0,1.0
2025-09-08,56.0106,56.3199,55.9122,56.03,5643,52.6595776712194,52.9503727595368,52.5670647818227,52.6778170010395,6002.09553090935,0.0,1.0
2025-09-09,55.6794,56.315,55.4,56.21,5475,52.3481928239815,52.9457659184998,52.0855088677064,52.8470478962776,5823.40475486951,0.0,1.0
2025-09-10,56.7518,57.12,56.5501,56.87,7723,53.3564328909441,53.7026040888699,53.1668002711134,53.467561178817,8214.45751997393,0.0,1.0
2025-09-11,57.3022,57.4346,57.1,57.1,8879,53.8739033617164,53.9983820868803,53.6838006560656,53.6838006560656,9444.02024081944,0.0,1.0
2025-09-12,58.4576,58.49,57.6454,57.75,5555,54.9601776748165,54.9906392359594,54.1965702686369,54.294912222203,5908.49560060277,0.0,1.0
2025-09-15,57.92,58.06,57.3615,57.59,17282,54.4547414010389,54.5863654306685,53.9296555399809,54.1444847597692,18381.749949526,0.0,1.0
2025-09-16,58.49,58.5027,57.5313,57.74,5164,54.9906392359594,55.00257941579,54.0892966844888,54.2855105058009,5492.61409208149,0.0,1.0
2025-09-17,58.105,58.26,57.5,58.26,6114,54.628673154478,54.7743997587108,54.0598693121502,54.7743997587108,6503.06788516388,0.0,1.0
2025-09-18,58.9005,59.2106,58.5,58.5,12007,55.3765796942661,55.6681269198956,55.0000409523615,55.0000409523615,12771.0723089896,0.0,1.0
2025-09-19,57.79,58.435,57.73,58.36,9028,54.3325190878114,54.9389297957477,54.2761087893988,54.8684169227319,9602.50194099764,0.0,1.0
2025-09-22,56.2873,56.89,56.2873,56.67,12952,52.9197231640659,53.4863646116213,52.9197231640659,53.2795268507748,13776.2079242137,0.0,1.0
2025-09-23,56.0083,56.75,56.0083,56.71,9760,52.657415276447,53.3547405819917,52.657415276447,53.3171337163832,10381.0831794569,0.0,1.0
2025-09-24,56.9222,57.18,56.7728,56.8477,7603,53.5166381384361,53.7590143872825,53.3761764953885,53.4465953512403,8086.82125137405,0.0,1.0
2025-09-25,55.0,56.32,54.75,56.047,21315,51.7094402116219,52.9504667767008,51.4743973015691,52.6937999189231,22671.3922100537,0.0,1.0
2025-09-26,54.7886,55.6099,54.6177,54.75,9064,51.5106879268812,52.2828508949868,51.3500125935691,51.4743973015691,9640.7928215776,0.0,1.0
2025-09-29,55.73,55.84,54.9,55.0,24096,53.427133798288,53.5325883957725,52.6314309263594,52.7272987422544,25134.6082885515,1.097,1.0
2025-09-30,55.7888,55.7888,55.305,55.305,9380,53.4835040740342,53.4835040740342,53.0196955807342,53.0196955807342,9784.30551737274,0.0,1.0
2025-10-01,56.5944,56.99,56.12,56.12,6952,54.2558151988844,54.6350682785651,53.8010182802785,53.8010182802785,7251.65159453894,0.0,1.0
2025-10-02,57.15,57.22,56.81,56.81,16558,54.7884567839971,54.8555642551236,54.4625062099541,54.4625062099541,17271.6983749102,0.0,1.0
2025-10-03,57.49,57.57,57.07,57.2338,10386,55.1144073580401,55.1911016107561,54.7117625312811,54.8687940137171,10833.6670685963,0.0,1.0
2025-10-06,58.6994,59.0,58.1975,58.5,12026,56.2738327234743,56.5620113780547,55.7926721554973,56.0826722985797,12544.3558797361,0.0,1.0
2025-10-07,56.911,58.5,56.52,58.5,10500,54.559332704008,56.0826722985797,54.1844895438585,56.0826722985797,10952.5808030292,0.0,1.0
2025-10-08,57.7862,58.14,57.2,57.336,9452,55.3983678287211,55.7375481613577,54.8363906919446,54.9667709215618,9859.40892859351,0.0,1.0
2025-10-09,56.5656,57.616,56.0389,57.616,6170,54.2282052679067,55.2352008060678,53.7232694815876,55.2352008060678,6435.94510044666,0.0,1.0
2025-10-10,54.3488,57.17,54.1,56.99,10960,52.1030075251461,54.8076303471761,51.8644883991993,54.6350682785651,11432.4081524952,0.0,1.0
2025-10-13,54.1389,54.1389,53.24,53.59,15190,51.9017809795825,51.9017809795825,51.0400251825023,51.3755625381348,15844.7335617155,0.0,1.0
2025-10-14,52.5371,52.8554,51.21,51.73,12184,50.3661703045763,50.6713175625701,49.0939085198336,49.5924211624876,12709.1661432483,0.0,1.0
2025-10-15,51.8847,52.33,51.445,51.84,7202,49.7407286736772,50.1676280578577,49.3191978871869,49.6978757599722,7512.4273279444,0.0,1.0
2025-10-16,50.31,51.85,50.1,51.75,15845,48.2310981767785,49.7074625415617,48.029775763399,49.6115947256666,16527.9659832378,0.0,1.0
2025-10-17,49.5374,49.95,48.51,49.06,16027,47.4904234311737,47.8859740395565,46.5054774906684,47.0327504780909,16717.810717157,0.0,1.0
2025-10-20,51.25,51.99,50.94,51.04,10845,49.1322556461916,49.8416774838147,48.8350654169171,48.9309332328121,11312.4513151287,0.0,1.0
2025-10-21,51.8564,52.31,50.53,50.53,5774,49.7135980817789,50.1484544946787,48.4420073717476,48.4420073717476,6022.87633873243,0.0,1.0
2025-10-22,50.34,50.75,50.23,50.48,16540,48.259858521547,48.6529165667166,48.1544039240625,48.3940734638,17252.922522105,0.0,1.0
2025-10-23,51.4967,51.73,51.0801,51.0801,4256,49.3687615480046,49.5924211624876,48.969376226986,48.969376226986,4439.44608549449,0.0,1.0
2025-10-24,51.8652,52.1,51.475,52.1,8590,49.7220344495777,49.9471320812992,49.3479582319554,49.9471320812992,8960.25419981149,0.0,1.0
2025-10-27,53.637,53.86,53.4012,53.77,16401,51.4206204116054,51.6344056410513,51.194564101725,51.5481246067458,17107.9312143316,0.0,1.0
2025-10-28,53.2223,54.19,53.2223,53.8,12186,51.0230565790888,51.9507694335048,51.0230565790888,51.5768849515143,12711.2523491156,0.0,1.0
2025-10-29,51.9363,53.14,51.54,53.14,13141,49.790196466679,50.9441573666073,49.4102723122871,50.9441573666073,13707.4156507244,0.0,1.0
2025-10-30,48.8227,50.04,48.74,50.04,10919,47.8613305751663,49.0546606799977,47.7802590236428,49.0546606799977,11138.3251341659,1.10159433,1.0
2025-10-31,50.4966,50.97,49.9301,50.97,7534,49.5022697540682,49.9663480187746,48.9469247245874,49.9663480187746,7685.33213305304,0.0,1.0
2025-11-03,49.0216,49.7987,49.0,49.7,10655,48.0563140285886,48.8181121263989,48.0351393549138,48.7213556314126,10869.0222826759,0.0,1.0
2025-11-04,46.1194,48.21,45.8645,48.0,10025,45.2112613462247,47.2606952714366,44.9613805906825,47.054830388487,10226.367750711,0.0,1.0
2025-11-05,47.71,48.01,46.9,46.9,8532,46.7705407882232,47.0646334781512,45.9764905254175,45.9764905254175,8703.37851861011,0.0,1.0
2025-11-06,46.38,47.15,45.98,47.15,24188,45.4667298628755,46.2215677670242,45.0746062763048,46.2215677670242,24673.8536812168,0.0,1.0
2025-11-07,47.6911,47.6911,45.82,45.82,4192,46.7520129487577,46.7520129487577,44.9177568416765,44.9177568416765,4276.20285396315,0.0,1.0
2025-11-10,48.7593,48.78,47.93,47.93,11413,47.7991789866949,47.8194713822999,46.9862087608371,46.9862087608371,11642.2478941511,0.0,1.0
2025-11-11,47.4231,47.9157,47.4231,47.9157,3775,46.4892901457553,46.9721903426172,46.4892901457553,46.9721903426172,3850.82675899592,0.0,1.0
2025-11-12,46.787,48.1,46.49,48.02,7776,45.8657156122113,47.1528612851297,45.5745638491825,47.0744365678155,7932.19308025225,0.0,1.0
2025-11-13,45.0884,47.3,45.0201,47.3,20625,44.2005628018387,46.3686141119882,44.1336076994317,46.3686141119882,21039.2852726598,0.0,1.0
2025-11-14,43.1461,44.55,42.8132,42.8132,9042,42.2965086963479,43.6727644543145,41.9701638414244,41.9701638414244,9223.62266353406,0.0,1.0
2025-11-17,42.1555,43.5315,42.0,42.56,13114,41.3254146342055,42.6743197720088,41.1729765899261,41.7219496111251,13377.4151304563,0.0,1.0
2025-11-18,42.6979,43.04,41.74,42.06,5486,41.8571342175954,42.19249791501,40.9180962586551,41.2317951279117,5596.19486088784,0.0,1.0
2025-11-19,41.0375,42.3,40.7899,42.3,6695,40.2294292097403,41.4670692798542,39.986704709653,41.4670692798542,6829.47951032521,0.0,1.0
2025-11-20,39.5182,41.85,39.341,41.85,15552,38.740045797048,41.0259302449621,38.5663350481972,41.0259302449621,15864.3861605045,0.0,1.0
2025-11-21,38.6188,38.96,37.71,38.24,9859,37.8583559126438,38.1928373319886,36.9674511239551,37.4870148761613,10057.0333819711,0.0,1.0
2025-11-24,40.7713,40.79,39.4,39.4,10099,39.9684709628775,39.9868027405497,38.6241732772164,38.6241732772164,10301.8541560529,0.0,1.0
2025-11-25,40.2143,40.44,39.8,39.9651,4313,39.4224388685777,39.6436946023003,39.0162968637871,39.1781458741442,4399.63332756276,0.0,1.0
2025-11-26,40.435,40.55,39.225,39.52,4903,40.435,40.55,39.225,39.52,4903,0.8122,1.0