date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-02,35.3104,35.45,35.1,35.2,6310,24.0882706884389,24.183503894183,23.9447386935352,24.0129573222917,9249.6728753109,0.0,1.0
2025-04-03,34.2335,34.57,34.08,34.57,6658,23.3536242753601,23.5831799611257,23.2489086802188,23.5831799611257,9759.79746494767,0.0,1.0
2025-04-04,34.4463,34.66,33.1001,34.115,3668,23.4987935173539,23.6445767270066,22.5804343370338,23.2727852002836,5376.83044479245,0.0,1.0
2025-04-07,33.1457,33.34,32.9901,33.05,14348,22.6115420317467,22.7440908274206,22.5053938454016,22.5462568040267,21032.3781957149,0.0,1.0
2025-04-08,32.7418,33.8,32.61,33.8,11988,22.3360069901992,23.0578965197006,22.2460948374981,23.0578965197006,17572.9125878331,0.0,1.0
2025-04-09,34.4186,34.5,32.87,32.98,5602,23.4798969571884,23.5354269209962,22.423463272265,22.4985037638972,8211.83319294636,0.0,1.0
2025-04-10,33.7589,34.33,33.7589,34.2,856,23.0298586632817,23.4194552521101,23.0298586632817,23.3307710347266,1254.78922048591,0.0,1.0
2025-04-11,34.6925,34.76,34.17,34.42,5234,23.6667477813524,23.7127953557631,23.3103054460997,23.4808520179909,7672.39109815805,0.0,1.0
2025-04-14,35.1619,35.26,34.81,34.81,4518,23.9869660247355,24.0538884995456,23.7469046701413,23.7469046701413,6622.8244137329,0.0,1.0
2025-04-15,35.1797,35.52,35.16,35.38,4295,23.9991089406542,24.2312569343126,23.9856698707891,24.1357508540534,6295.93423129322,0.0,1.0
2025-04-16,35.7006,35.7006,35.07,35.2,21643,24.3544597778468,24.3544597778468,23.9242731049083,24.0129573222917,31725.9381997391,0.0,1.0
2025-04-17,35.5927,35.7,35.19,35.3,3858,24.2808518774185,24.3540504660743,24.0061354594161,24.0811759510482,5655.34674373209,0.0,1.0
2025-04-21,35.9925,36.21,35.72,36.03,34384,24.5535899551871,24.7019654727325,24.3676941918256,24.5791719409708,50402.6548565277,0.0,1.0
2025-04-22,36.884,37.02,36.46,36.46,9783,25.1617590305514,25.2545363656602,24.8725120446238,24.8725120446238,14340.6576448758,0.0,1.0
2025-04-23,37.0143,37.15,36.8101,37.13,13968,25.2506479038211,25.3432205830437,25.1113454639003,25.3295768572924,20475.3455978356,0.0,1.0
2025-04-24,37.1241,37.2,36.98,37.1599,2722,25.3255519581957,25.3773298974219,25.2272489141576,25.3499742272906,3990.11245112461,0.0,1.0
2025-04-25,37.3411,37.4381,37.2,37.35,6783,25.4735863825974,25.5397584524912,25.3773298974219,25.4796578405567,9943.03187214481,0.0,1.0
2025-04-28,37.395,37.48,37.2,37.48,3496,25.5103562234971,25.5683420579402,25.3773298974219,25.5683420579402,5124.69990048921,0.0,1.0
2025-04-29,37.36,37.57,37.36,37.51,35080,25.4864797034324,25.629738823821,25.4864797034324,25.5888076465671,51422.9040358012,0.0,1.0
2025-04-30,35.8195,35.98,35.65,35.98,18768,25.5535637608866,25.6680641582573,25.4326427804857,25.6680641582573,26307.8912315546,1.63883686,1.0
2025-05-01,36.0396,36.095,35.83,35.85,92846,25.7105826858791,25.7501049414202,25.5610544410884,25.5753224033776,130146.12474877,0.0,1.0
2025-05-02,36.073,36.13,35.98,36.11,5534,25.7344101829021,25.7750738754263,25.6680641582573,25.7608059131371,7757.23945414659,0.0,1.0
2025-05-05,36.0243,36.06,35.91,36.03,10626,25.6996676947279,25.7251360074141,25.6181262902452,25.7037340639803,14894.9090061008,0.0,1.0
2025-05-06,36.0813,36.1,35.95,35.95,3261,25.7403313872521,25.7536719319925,25.6466622148235,25.6466622148235,4571.08020599423,0.0,1.0
2025-05-07,36.3,36.36,36.13,36.13,7696,25.8963515548844,25.939155441752,25.7750738754263,25.7750738754263,10787.8053558208,0.0,1.0
2025-05-08,36.5399,36.58,36.322,36.58,10579,26.0674957625433,26.0961030269331,25.9120463134025,26.0961030269331,14829.0271386731,0.0,1.0
2025-05-09,36.545,36.66,36.41,36.66,16273,26.071134092927,26.1531748760899,25.974825347475,26.1531748760899,22810.5452904459,0.0,1.0
2025-05-12,36.592,36.69,36.42,36.69,20747,26.1046638043066,26.1745768195237,25.9819593286196,26.1745768195237,29081.9383728189,0.0,1.0
2025-05-13,36.48,36.65,36.44,36.64,24424,26.0247632154871,26.1460408949453,25.9962272909088,26.1389069138007,34236.1431926413,0.0,1.0
2025-05-14,36.5748,36.65,36.48,36.5688,6721,26.0923933567379,26.1460408949453,26.0247632154871,26.0881129680512,9421.10704216106,0.0,1.0
2025-05-15,36.4927,36.71,36.215,36.42,23060,26.0338233715408,26.1888447818129,25.8357127151553,25.9819593286196,32324.1672953777,0.0,1.0
2025-05-16,36.7453,36.81,36.61,36.76,9493,26.2140277352533,26.2601845932588,26.1175049703669,26.2245146875358,13306.7354785352,0.0,1.0
2025-05-19,36.9746,37.06,36.62,36.62,13785,26.3776099228989,26.4385341218737,26.1246389515115,26.1246389515115,19323.0115423583,0.0,1.0
2025-05-20,37.1883,37.23,36.84,36.95,11633,26.5300630999589,26.5598118013319,26.2815865366926,26.3600603292832,16306.4630592858,0.0,1.0
2025-05-21,36.3225,36.49,35.95,36.21,21275,26.5864976491781,26.7091003983346,26.3138437741882,26.5041525191476,29065.9265352272,0.94490667,1.0
2025-05-22,36.5864,36.67,36.46,36.51,32042,26.7796610253118,26.8408526063834,26.6871416969931,26.7237395325622,43775.8128339248,0.0,1.0
2025-05-23,36.3115,36.5,36.18,36.43,17692,26.5784461253529,26.7164199654484,26.4821938178061,26.6651829956517,24170.8283084013,0.0,1.0
2025-05-27,36.7049,36.8699,36.32,36.75,26652,26.8663978956106,26.9871707529887,26.5846677573996,26.8994091432939,36411.9893779965,0.0,1.0
2025-05-28,36.47,36.7,36.27,36.7,7091,26.6944612641069,26.8628113077248,26.5480699218305,26.8628113077248,9687.73137773425,0.0,1.0
2025-05-29,36.3079,36.63,36.28,36.52,23159,26.5758110811919,26.8115743379281,26.5553894889443,26.7310590996761,31639.8492422715,0.0,1.0
2025-05-30,36.2114,36.44,36.01,36.25,11745,26.5051772585435,26.6725025627655,26.3577611768712,26.5334307876029,16046.0308886601,0.0,1.0
2025-06-02,36.3718,36.47,36.135,36.26,5963,26.6225831150492,26.6944612641069,26.4492557657939,26.5407503547167,8146.656635937,0.0,1.0
2025-06-03,36.7172,36.8098,36.46,36.7,26613,26.8754009631606,26.9431801546346,26.6871416969931,26.8628113077248,36358.7075385194,0.0,1.0
2025-06-04,36.6052,36.6999,36.45,36.66,32743,26.7934218114858,26.8627381120537,26.6798221298793,26.8335330392696,44733.5197434991,0.0,1.0
2025-06-05,35.9408,36.75,35.9036,36.75,15023,26.3071097724435,26.8994091432939,26.2798809827801,26.8994091432939,20524.4378067553,0.0,1.0
2025-06-06,36.537,36.7,36.4,36.51,9106,26.7435023637695,26.8628113077248,26.6432242943102,26.7237395325622,12440.6264173809,0.0,1.0
2025-06-09,37.25,37.25,36.976,37.14,9415,27.265387498985,27.265387498985,27.0648313600663,27.184872260733,12862.7825301605,0.0,1.0
2025-06-10,37.3029,37.4008,37.16,37.19,6882,27.3041080090171,27.3757665710614,27.1995113949606,27.2214700963021,9402.19536617785,0.0,1.0
2025-06-11,37.3141,37.45,37.26,37.3605,12261,27.3123059241846,27.4117788412615,27.2727070660988,27.3462687155927,16750.9906109716,0.0,1.0
2025-06-12,37.2377,37.4,36.9901,37.0042,16293,27.256384431435,27.3751810056923,27.0751519496968,27.0854725393273,22259.5130922894,0.0,1.0
2025-06-13,36.9285,37.08,36.78,37.0001,9797,27.0300634162757,27.1409548580501,26.9213678446354,27.0824715168106,13384.6713168329,0.0,1.0
2025-06-16,37.54,37.57,37.3433,37.3433,7836,27.4776549452858,27.4996136466273,27.333679060157,27.333679060157,10705.5511318468,0.0,1.0
2025-06-17,36.9999,37.215,36.75,37.09,20667,27.0823251254683,27.2397690140866,26.8994091432939,27.1482744251639,28235.2763197904,0.0,1.0
2025-06-18,37.05,37.23,37.0,37.0,5935,27.1189961567086,27.2507483647574,27.0823983211395,27.0823983211395,8108.40300759451,0.0,1.0
2025-06-20,36.7781,37.39,36.6,37.39,16875,26.9199771268838,27.3678614385785,26.7896156365866,27.3678614385785,23054.6420814081,0.0,1.0
2025-06-23,36.8649,36.8899,36.0,36.22,10529,26.9835109694318,27.0018098872163,26.3504416097573,26.5114720862614,14384.7304577864,0.0,1.0
2025-06-24,37.4262,37.54,37.31,37.47,5725,27.3943582715306,27.4776549452858,27.309304901668,27.4264179754891,7821.50079502587,0.0,1.0
2025-06-25,35.7301,35.84,35.61,35.84,28161,27.5947654352998,27.679642463949,27.5020108298333,27.679642463949,36463.2686753283,1.96989647,1.0
2025-06-26,35.741,35.8489,35.7,35.81,16257,27.603183630134,27.6865160358778,27.5715188605742,27.6564731203687,21049.7979068503,0.0,1.0
2025-06-27,35.6597,35.8,35.554,35.8,11328,27.5403947090313,27.6487500058419,27.4587613884834,27.6487500058419,14667.6576667774,0.0,1.0
2025-06-30,35.7,35.77,35.55,35.77,34546,27.5715188605742,27.6255806622616,27.4556721426726,27.6255806622616,44730.6587002554,0.0,1.0
2025-07-01,35.5134,35.72,35.5,35.72,27386,27.4274055435047,27.5869650896278,27.4170565700388,27.5869650896278,35459.7875055055,0.0,1.0
2025-07-02,35.9935,36.13,35.64,35.77,44019,27.798192271935,27.9036127852254,27.5251801734136,27.6255806622616,56996.4356315214,0.0,1.0
2025-07-03,36.055,36.2,36.0,36.0,10211,27.8456894262746,27.9576745869128,27.8032122963774,27.8032122963774,13221.3499678199,0.0,1.0
2025-07-07,36.065,36.1697,35.965,36.08,39461,27.8534125408014,27.9342735498967,27.7761813955337,27.8649972125915,51094.6715385508,0.0,1.0
2025-07-08,36.2605,36.34,36.1,36.3,41184,28.0043994297998,28.0657981902876,27.8804434416451,28.0349057321805,53325.6367715891,0.0,1.0
2025-07-09,36.57,36.65,36.2628,36.35,29923,28.2434298244033,28.3052147406175,28.0061757461409,28.0735213048144,38744.731670461,0.0,1.0
2025-07-10,36.6655,36.6828,36.41,36.5,31441,28.317185568134,28.3305465562653,28.119859991975,28.1893680227159,40710.2599489009,0.0,1.0
2025-07-11,36.69,36.75,36.5,36.5,30839,28.3361071987246,28.3824458858852,28.1893680227159,28.1893680227159,39930.7816724708,0.0,1.0
2025-07-14,36.8772,37.295,36.78,37.13,16675,28.4806839026658,28.8033556275943,28.4056152294655,28.6759242379025,21591.0303313483,0.0,1.0
2025-07-15,36.5484,36.89,36.4,36.75,28256,28.2267478970255,28.49056948926,28.1121368774482,28.3824458858852,36586.2760445324,0.0,1.0
2025-07-16,37.0754,37.14,36.84,36.98,34209,28.6337560325864,28.6836473524293,28.4519539166262,28.560077520001,44294.306243184,0.0,1.0
2025-07-17,37.2088,37.29,36.9669,36.995,22002,28.7367823803735,28.7994940703309,28.5499602399709,28.5716621917911,28488.5067076657,0.0,1.0
2025-07-18,36.71,37.08,36.69,37.01,25437,28.3515534277781,28.6373086652687,28.3361071987246,28.5832468635813,32936.1942152029,0.0,1.0
2025-07-21,36.62,37.27,36.6,37.06,94069,28.2820453970372,28.7840478412773,28.2665991679837,28.6218624362151,121801.896985883,0.0,1.0
2025-07-22,37.2077,37.3572,36.91,37.08,77235,28.7359328377756,28.8513933999508,28.5060157183136,28.6373086652687,100004.99116292,0.0,1.0
2025-07-23,35.1496,35.25,34.87,35.07,48269,28.5741680180842,28.6557862006245,28.3468727607312,28.5094587817277,59376.5684210376,1.84864458,1.0
2025-07-24,35.4263,35.5099,35.031,35.17,45265,28.7991057781328,28.8670667349094,28.4777545076334,28.5907517922259,55681.2937823088,0.0,1.0
2025-07-25,34.76,35.0468,34.5,34.8,68129,28.2574504491832,28.4905988032921,28.0460886218878,28.2899676533825,83806.7130033118,0.0,1.0
2025-07-28,35.2863,35.45,35.11,35.2495,29761,28.6852955634353,28.8183722216209,28.5419759859269,28.655379735572,36609.5434498021,0.0,1.0
2025-07-29,35.22,35.55,35.185,35.55,47114,28.631398297475,28.8996652321191,28.6029457438006,28.8996652321191,57955.7820669324,0.0,1.0
2025-07-30,35.06,35.53,34.74,35.38,35178,28.5013294806778,28.8834066300195,28.2411918470835,28.7614671142722,43273.0929564578,0.0,1.0
2025-07-31,35.1208,35.685,35.105,35.405,30868,28.5507556310608,29.0094107962917,28.537911335402,28.7817903668967,37971.284137243,0.0,1.0
2025-08-01,34.4133,35.01,34.235,34.75,48944,27.9756075817858,28.4606829754287,27.8306621440675,28.2493211481333,60206.8981085015,0.0,1.0
2025-08-04,34.8325,35.0494,34.82,34.9597,10295,28.3163878817944,28.492712421565,28.3062262554821,28.4197925911481,12664.0653813955,0.0,1.0
2025-08-05,34.5709,34.83,34.34,34.7,29437,28.103725366331,28.3143555565319,27.9160198050906,28.2086746428842,36210.9851998194,0.0,1.0
2025-08-06,35.0524,35.135,34.75,34.75,19437,28.49515121188,28.5622992385515,28.2493211481333,28.2493211481333,23909.804644797,0.0,1.0
2025-08-07,35.5758,35.63,35.35,35.46,10206,28.9206388288277,28.9646996405177,28.7370792111227,28.8265015226707,12554.5848744558,0.0,1.0
2025-08-08,35.45,36.0,35.406,35.54,49834,28.8183722216209,29.2654837793612,28.7826032970017,28.8915359310693,61301.7031778985,0.0,1.0
2025-08-11,35.94,36.12,35.91,35.91,39935,29.2167079730622,29.363035391959,29.1923200699127,29.1923200699127,49124.7645464819,0.0,1.0
2025-08-12,36.0753,36.14,35.83,36.02,28905,29.3266974162663,29.3792939940587,29.1272856615142,29.2817423814608,35556.5623942922,0.0,1.0
2025-08-13,36.2737,36.3,36.125,36.15,29486,29.4879827490948,29.5093628108558,29.3671000424839,29.3874232951085,36271.260984539,0.0,1.0
2025-08-14,35.1617,35.4,35.0,35.25,23214,29.1877676613249,29.3855807657451,29.0535403051152,29.2610655930089,27965.2665894542,0.7427,1.0
2025-08-15,35.1954,35.265,35.06,35.16,44842,29.2157420701329,29.2735171102825,29.1033463742097,29.1863564893672,54019.9226503104,0.0,1.0
2025-08-18,35.1365,35.2,34.73,35.0,23595,29.1668491123052,29.2195605354302,28.82941299419,29.0535403051152,28424.2467984049,0.0,1.0
2025-08-19,34.33,35.03,34.28,35.03,27707,28.4973725335602,29.0784433396625,28.4558674759814,29.0784433396625,33377.8599721723,0.0,1.0
2025-08-20,34.7239,34.7239,34.15,34.39,37528,28.8243493771654,28.8243493771654,28.3479543262767,28.5471786026546,45208.9482454139,0.0,1.0
2025-08-21,34.106,34.57,34.08,34.56,23572,28.3114298756074,28.6965968099381,28.2898472456665,28.6882957984223,28396.5393317229,0.0,1.0
2025-08-22,34.6612,34.6612,34.01,34.01,26949,28.7723020349617,28.7723020349617,28.2317401650562,28.2317401650562,32464.7182441286,0.0,1.0
2025-08-25,33.96,34.264,33.87,34.24,30215,28.1902351074775,28.4425858575562,28.1155260038358,28.4226634299184,36399.1785129818,0.0,1.0
2025-08-26,34.0609,34.0685,33.63,33.85,25564,28.2739923136714,28.2803010824234,27.9163017274579,28.0989239808043,30796.2468808825,0.0,1.0
2025-08-27,34.3022,34.4199,34.1,34.23,45763,28.4742957215464,28.5719986270867,28.306449268698,28.4143624184027,55129.4259900574,0.0,1.0
2025-08-28,33.34,33.51,33.18,33.18,49113,28.6578268360417,28.8039525277671,28.5202967732412,28.5202967732412,57137.1803370896,1.18329488,1.0
2025-08-29,32.403,33.01,32.33,33.01,89018,27.8524164057666,28.3741710815157,27.7896683146139,28.3741710815157,103561.939186102,0.0,1.0
2025-09-02,32.8864,33.1,32.68,32.68,86707,28.2679291080024,28.451531741841,28.0905153269898,28.0905153269898,100873.363376052,0.0,1.0
2025-09-03,33.4759,33.56,33.215,33.215,56093,28.7746414331328,28.8469306723923,28.5503814744788,28.5503814744788,65257.5867214051,0.0,1.0
2025-09-04,32.9,33.0833,32.7,32.76,89707,28.2796191633404,28.4371770415362,28.1077065848399,28.1592803583901,104363.509386503,0.0,1.0
2025-09-05,33.005,33.26,32.87,33.23,24785,28.3698732670532,28.5890618046414,28.2538322765654,28.5632749178663,28834.4229563409,0.0,1.0
2025-09-08,33.27,33.3699,33.2134,33.23,42294,28.5976574335665,28.6835277665275,28.5490061738508,28.5632749178663,49204.078455335,0.0,1.0
2025-09-09,33.16,33.5,33.0,33.5,62225,28.5031055153912,28.7953568988421,28.3655754525907,28.7953568988421,72391.4451667664,0.0,1.0
2025-09-10,33.478,33.5,33.26,33.26,30424,28.776446515207,28.7953568988421,28.5890618046414,28.5890618046414,35394.7340739849,0.0,1.0
2025-09-11,33.5395,33.63,33.35,33.5,41326,28.8293096330959,28.9071000748675,28.6664224649667,28.7953568988421,48077.924675963,0.0,1.0
2025-09-12,32.8562,32.8699,32.5,32.63,22570,29.0561825597956,29.0682980722733,28.7411792353759,28.8561439523174,25521.743349248,0.94723988,1.0
2025-09-15,32.7566,32.8289,32.57,32.75,36080,28.9681018997389,29.0320399692379,28.803083313729,28.9622652294941,40798.6043438577,0.0,1.0
2025-09-16,32.958,32.9999,32.54,32.85,36191,29.1462087766005,29.1832627892148,28.7765529944348,29.0506996271414,40924.1211144279,0.0,1.0
2025-09-17,32.9388,32.99,32.67,32.8675,36787,29.1292293722523,29.1745077838477,28.8915177113763,29.0661756467297,41598.0670176689,0.0,1.0
2025-09-18,33.217,33.25,33.1588,33.23,21956,29.3752538665071,29.4044372177307,29.3237850470763,29.3867503382012,24827.4433751037,0.0,1.0
2025-09-19,32.6937,33.04,32.54,33.04,41876,28.9124766636187,29.2187249826713,28.7765529944348,29.2187249826713,47352.6151747059,0.0,1.0
2025-09-22,31.8258,32.24,31.7701,32.24,45658,28.1449545264377,28.5112498014929,28.0956965669481,28.5112498014929,51629.2316278231,0.0,1.0
2025-09-23,31.7276,32.23,31.7,32.025,23426,28.058111947948,28.5024063617281,28.0337040541974,28.3211158465511,26489.6924988695,0.0,1.0
2025-09-24,32.2196,32.4099,32.05,32.1072,10042,28.4932091843728,28.6614998430956,28.343224445963,28.3938089214172,11355.3100005826,0.0,1.0
2025-09-25,31.0,31.75,30.9136,31.75,39138,27.4146632706662,28.077921253021,27.3382559510989,28.077921253021,44256.5348339774,0.0,1.0
2025-09-26,31.0834,31.3,30.99,31.06,57022,27.4884175583041,27.6799664636081,27.4058198309015,27.4677239092546,64479.435058078,0.0,1.0
2025-09-29,30.97,31.0599,30.8501,30.89,28723,28.1735203314191,28.255302684593,28.0644468704008,28.1007440438339,31574.020553192,0.88810169,1.0
2025-09-30,31.02,31.0395,30.83,30.83,13381,28.2190055111598,28.2367447312587,28.046161828145,28.046161828145,14709.1866804395,0.0,1.0
2025-10-01,31.1,31.149,30.9942,31.14,19880,28.291781798745,28.336357274891,28.1955351584136,28.3281699425376,21853.2718935159,0.0,1.0
2025-10-02,31.127,31.18,31.0,31.05,43149,28.316343795805,28.3645580863302,28.2008114392635,28.2462966190043,47431.9330449356,0.0,1.0
2025-10-03,31.3859,31.465,30.93,30.97,24336,28.5518660565026,28.6238236108525,28.1371321876265,28.1735203314191,26751.5706640143,0.0,1.0
2025-10-06,31.74,31.79,31.6,31.79,22885,28.8739920994266,28.9194772791674,28.7466335961525,28.9194772791674,25156.5456379835,0.0,1.0
2025-10-07,31.35,31.87,31.22,31.87,27987,28.5192076974488,28.9922535667526,28.4009462301228,28.9922535667526,30764.9658191061,0.0,1.0
2025-10-08,31.68,31.8234,31.52,31.65,21702,28.8194098837377,28.9498613792342,28.6738573085673,28.7921187758933,23856.1220640384,0.0,1.0
2025-10-09,31.39,31.8193,31.16,31.8193,14016,28.5555958412414,28.9461315944954,28.3463640144339,28.9461315944954,15407.2162404184,0.0,1.0
2025-10-10,30.43,31.5,30.427,31.5,31453,27.682280390219,28.655663236671,27.6795512794346,28.655663236671,34574.998031527,0.0,1.0
2025-10-13,30.3674,30.3886,29.85,30.09,20756,27.6253329451836,27.6446186613937,27.1546523052263,27.3729811679819,22816.2229085421,0.0,1.0
2025-10-14,28.75,28.9499,28.2018,28.53,25466,26.7893924389283,26.9756602493124,26.2785769629276,26.5843953489609,27329.753807186,0.69848475,1.0
2025-10-15,28.54,28.7337,28.0,28.26,27232,26.5937133985048,26.7742040181716,26.0905387231302,26.3328080112735,29225.000222936,0.0,1.0
2025-10-16,27.76,28.56,27.52,28.56,30662,25.8669055340748,26.6123494975928,25.6432723450194,26.6123494975928,32906.028085916,0.0,1.0
2025-10-17,27.36,27.5499,27.03,27.15,47040,25.4941835523158,25.6711333131559,25.1866879173646,25.2985045118923,50482.6678351538,0.0,1.0
2025-10-20,28.3096,28.4054,28.2,28.23,18851,26.3790255370117,26.4682924516429,26.2768997140097,26.3048538626416,20230.6286428674,0.0,1.0
2025-10-21,28.4018,28.65,27.8939,27.95,11694,26.4649379538071,26.6962119434886,25.9916742174686,26.0439484754103,12549.8366850402,0.0,1.0
2025-10-22,27.96,28.0899,27.83,27.9929,50493,26.0532665249543,26.1743079885305,25.9321318808826,26.083922907954,54188.3789753491,0.0,1.0
2025-10-23,28.52,28.5804,28.16,28.25,21815,26.5750772994169,26.6313583186625,26.2396275158338,26.3234899617296,23411.5518457458,0.0,1.0
2025-10-24,28.48,28.7,28.3218,28.7,45058,26.537805101241,26.7428021912084,26.3903935574553,26.7428021912084,48355.613250773,0.0,1.0
2025-10-27,29.37,29.4694,29.23,29.39,24866,27.3671115106548,27.4597329231219,27.2366588170391,27.3857476097427,26685.8422276559,0.0,1.0
2025-10-28,29.27,29.5,29.16,29.45,18387,27.273931015215,27.4882461547265,27.1714324702313,27.4416559070066,19732.6703546976,0.0,1.0
2025-10-29,28.13,28.69,27.95,28.69,11547,26.7851362334381,27.3183632611923,26.61374183166,27.3183632611923,12126.7671431331,0.6154323,1.0
2025-10-30,27.1479,27.76,27.13,27.76,36668,25.8499893335142,26.432825518672,25.8329451124485,26.432825518672,38509.0757429984,0.0,1.0
2025-10-31,27.655,27.7404,27.4403,27.62,23073,26.3328454509681,26.4141625727006,26.1284100172916,26.2995187617334,24231.4798903186,0.0,1.0
2025-11-03,27.24,27.4005,26.95,27.2,43160,25.9376861357574,26.0905128106762,25.6615507106704,25.8995984909178,45327.0347187686,0.0,1.0
2025-11-04,25.8296,26.88,25.57,26.5,28408,24.5947157787136,25.5948973322011,24.3475269637047,25.233064706225,29834.3466703147,0.0,1.0
2025-11-05,26.45,26.6929,26.13,26.13,11346,25.1854551501756,25.4167423734639,24.8807539914589,24.8807539914589,11915.6750676355,0.0,1.0
2025-11-06,25.9,26.34,25.87,26.2139,18082,24.6617500336313,25.0807141268667,24.6331843000016,24.9606428265099,18989.8851201292,0.0,1.0
2025-11-07,26.56,26.64,25.65,25.65,29285,25.2901961734844,25.3663714631636,24.4237022533839,24.4237022533839,30755.3802534556,0.0,1.0
2025-11-10,27.1384,27.22,26.9,27.1572,7923,25.8409435178648,25.9186423133376,25.6139411546209,25.8588447109394,8320.80852819288,0.0,1.0
2025-11-11,26.42,26.89,26.42,26.85,5960,25.1568894165459,25.604419243411,25.1568894165459,25.5663315985714,6259.24761176694,0.0,1.0
2025-11-12,26.201,26.8679,26.09,26.8679,6570,24.9483595610491,25.5833758196371,24.8426663466193,25.5833758196371,6899.87530357533,0.0,1.0
2025-11-13,24.67,25.91,24.64,25.73,16175,24.0647134414098,25.2742896338438,24.0354495012702,25.0987059930066,16581.8409170561,0.6029866,1.0
2025-11-14,23.92,24.5783,23.92,24.27,19065,23.3331149379214,23.9752633310499,23.3331149379214,23.6745275728826,19544.5315044004,0.0,1.0
2025-11-17,23.54,24.3,23.4,23.67,14682,22.9624383628207,23.7037915130222,22.8258733088362,23.089248770092,15051.2883056704,0.0,1.0
2025-11-18,23.71,24.02,23.3603,23.4,11338,23.1282673569447,23.4306614050532,22.7871473613848,22.8258733088362,11623.178504951,0.0,1.0
2025-11-19,22.95,23.65,22.63,23.42,22194,22.3869142067432,23.0697394766656,22.0747655119215,22.8453826022625,22752.2335278605,0.0,1.0
2025-11-20,22.1346,23.44,22.0,23.44,20574,21.5915203137506,22.8648918956889,21.4602227689913,22.8648918956889,21091.4865550241,0.0,1.0
2025-11-21,21.81,21.9663,21.4001,21.765,53845,21.2748844814409,21.4273496095679,20.8750415126677,21.2309885712316,55199.3337977675,0.0,1.0
2025-11-24,22.72,22.8,22.0817,22.31,20974,22.1625573323401,22.2405945060455,21.5399182326379,21.7626168170998,21501.5475359713,0.0,1.0
2025-11-25,22.6021,22.7498,22.4,22.66,16541,22.0475500475917,22.1916261795453,21.8504086375184,22.104029452061,16957.046714623,0.0,1.0
2025-11-26,22.464,22.51,22.0,22.1005,6639,22.464,22.51,22.0,22.1005,6639,0.56502469,1.0