date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-03,45.6513,47.44,45.6513,47.44,915,35.4646937852643,36.8542642416084,35.4646937852643,36.8542642416084,1177.81757127016,0.0,1.0
2025-04-04,42.2194,44.0,42.2194,44.0,2312,32.7985860818331,34.181863967765,32.7985860818331,34.181863967765,2976.08111997444,0.0,1.0
2025-04-07,43.1155,43.79,40.3953,40.3953,1284,33.4947308159585,34.0187232533734,31.3815147622059,31.3815147622059,1652.80629673321,0.0,1.0
2025-04-08,41.6547,45.72,41.6547,44.8,3776,32.3598929322287,35.5180641046867,32.3598929322287,34.8033524035425,4860.58923400669,0.0,1.0
2025-04-09,48.93,49.15,42.14,42.7,3501,38.0117864532441,38.182695773083,32.7369033545822,33.1719452596265,4506.60034646649,0.0,1.0
2025-04-10,45.5,46.43,44.7,45.9764,6628,35.3471547848479,36.0696350914393,34.7256663490704,35.7172511483534,8531.77580587828,0.0,1.0
2025-04-11,46.2878,46.43,44.66,45.5099,4951,35.9591655219798,36.0696350914393,34.6945919272815,35.3548457042407,6373.08720804216,0.0,1.0
2025-04-14,46.7565,48.02,46.3,48.02,8596,36.323280059291,37.3048433575472,35.9686432206254,37.3048433575472,11065.0490083479,0.0,1.0
2025-04-15,46.9928,47.37,46.8372,47.37,3071,36.5068522060088,36.7998840034779,36.3859727052501,36.7998840034779,3953.09044958543,0.0,1.0
2025-04-16,45.3778,45.93,44.23,45.93,9174,35.2522224262829,35.6812048190783,34.360541893051,35.6812048190783,11809.0692883415,0.0,1.0
2025-04-17,44.8607,45.92,44.757,45.92,5106,35.1322751581778,35.9618569318697,35.0510633863173,35.9618569318697,6519.89468853632,0.3627,1.0
2025-04-21,44.2844,44.3,43.56,44.0924,4910,34.6809507211169,34.6931677282628,34.1136430303189,34.530587556245,6269.62062685338,0.0,1.0
2025-04-22,44.8869,45.1399,44.68,45.07,2207,35.152793465051,35.3509282604291,34.9907614920718,35.2961866707179,2818.13701088908,0.0,1.0
2025-04-23,46.3976,47.19,46.27,47.19,8915,36.3358853044886,36.9564466161788,36.2359564511674,36.9564466161788,11383.6390811401,0.0,1.0
2025-04-24,47.909,48.0,46.864,47.71,2404,37.7900224114375,37.8618020778768,36.9657394287004,37.633053690323,3047.71547224967,0.3454,1.0
2025-04-25,48.3327,48.41,47.76,47.9,6316,38.1242316935291,38.1852049706254,37.6724930674875,37.7829233235479,8007.22584140139,0.0,1.0
2025-04-28,48.2959,48.42,47.6674,48.42,5796,38.0952043119361,38.1930928460583,37.5994513409789,38.1930928460583,7347.98622177999,0.0,1.0
2025-04-29,48.0417,48.32,47.52,47.53,6603,37.894694518432,38.1142140917293,37.4831840570981,37.491071932531,8371.07540069242,0.0,1.0
2025-04-30,48.2585,48.2585,46.9501,47.79,9963,38.0657036578171,38.0657036578171,37.0336540361776,37.6961566937861,12630.777558246,0.0,1.0
2025-05-01,47.7521,49.12,47.7521,49.12,4107,38.1575974066102,39.2506546227851,38.1575974066102,39.2506546227851,5139.68090312798,0.6229,1.0
2025-05-02,48.9143,49.05,48.56,48.65,8423,39.0862845157837,39.1947192436402,38.8031715896263,38.8750885056697,10540.9136223635,0.0,1.0
2025-05-05,48.5844,49.04,48.48,49.04,7881,38.8226690646425,39.186728475191,38.7392454420322,39.186728475191,9862.63092221853,0.0,1.0
2025-05-06,48.3092,48.56,47.98,48.56,4441,38.6027631169187,38.8031715896263,38.339707019569,38.8031715896263,5557.66323126159,0.0,1.0
2025-05-07,48.8707,48.8707,48.2,48.2,8375,39.0514447653449,39.0514447653449,38.5155039254528,38.5155039254528,10480.8443057455,0.0,1.0
2025-05-08,49.2101,49.5,48.82,49.08,7021,39.6236636939967,39.857089354682,39.3095576221328,39.5189079904605,8719.64073711706,0.3767,1.0
2025-05-09,49.6758,50.26,49.59,50.26,4759,39.9986424114205,40.4690365851781,39.9295567898723,40.4690365851781,5910.37890157243,0.0,1.0
2025-05-12,52.0216,52.07,50.01,50.01,37927,41.8874658499702,41.9264372262281,40.2677381540939,40.2677381540939,47102.9503256856,0.0,1.0
2025-05-13,52.11,54.0,51.81,54.0,86915,41.9586449752016,43.4804611141986,41.7170868579005,43.4804611141986,107942.967478497,0.0,1.0
2025-05-14,52.4815,52.76,52.3019,52.76,9461,42.2577744437928,42.4820208960207,42.1131616509019,42.4820208960207,11749.9673855383,0.0,1.0
2025-05-15,52.0499,52.18,51.7899,51.8964,9520,42.2178368350657,42.3233613523509,42.0069500211214,42.0933325045255,11737.1017832072,0.382,1.0
2025-05-16,52.0037,52.3,51.79,52.3,9714,42.1803638704341,42.4206937280175,42.0070311314345,42.4206937280175,11976.2822187053,0.0,1.0
2025-05-19,51.8524,51.94,51.67,51.74,9125,42.0576439667811,42.1286966010177,41.9096987557679,41.9664759749068,11250.1106903115,0.0,1.0
2025-05-20,51.9182,51.9493,51.595,51.8,13153,42.1110145527716,42.1362398601319,41.8488660209763,42.01514216274,16216.1869490047,0.0,1.0
2025-05-21,51.3023,52.32,51.0201,52.29,15220,41.6114561346629,42.4369157906286,41.3825628312203,42.4125826967119,18764.5681870182,0.0,1.0
2025-05-22,50.5852,51.22,50.58,50.91,5811,41.3535253391465,41.872475899494,41.3492743263648,41.6190501375095,7108.23550807983,0.3991,1.0
2025-05-23,50.1341,50.1476,49.48,49.94,5295,40.9847499803362,40.9957862635194,40.450021622549,40.8260727532356,6477.04474535927,0.0,1.0
2025-05-27,51.2861,51.54,50.6894,50.7,17765,41.9265128119687,42.1340766860585,41.4387090952716,41.4473746213265,21730.8215111062,0.0,1.0
2025-05-28,51.1763,51.81,51.1199,51.81,22704,41.8367510420787,42.3548023497224,41.7906439034467,42.3548023497224,27772.3935597048,0.0,1.0
2025-05-29,51.0117,51.5,50.91,51.5,9429,42.0177460862831,42.4199531370956,41.9339769749425,42.4199531370956,11447.2898739569,0.386,1.0
2025-05-30,50.3674,51.0,49.35,51.0,10101,41.4870436434437,42.0081089318811,40.6490230546732,42.0081089318811,12263.1323594059,0.0,1.0
2025-06-02,51.13,51.1921,50.37,50.43,10770,42.1151884252369,42.1663394755245,41.4891852333108,41.5386065379365,13075.3326909021,0.0,1.0
2025-06-03,52.16,52.16,50.98,51.15,22602,42.9635874879788,42.9635874879788,41.9916351636725,42.1316621934454,27439.9878811298,0.0,1.0
2025-06-04,52.66,52.66,52.045,52.16,14569,43.3754316931933,43.3754316931933,42.8688633207794,42.9635874879788,17687.5136465879,0.0,1.0
2025-06-05,52.1105,52.72,51.9365,52.72,13607,43.2073992574658,43.7127659272814,43.0631272303158,43.7127659272814,16410.7904128824,0.3455,1.0
2025-06-06,52.61,52.85,52.4619,52.6525,10701,43.621559473336,43.8205553728532,43.4987624203422,43.6567983305421,12905.9945769276,0.0,1.0
2025-06-09,53.15,53.35,52.5,52.59,18284,44.0693002472497,44.2351301635141,43.5303530193906,43.6049764817095,22051.5096574661,0.0,1.0
2025-06-10,53.69,53.74,53.2,53.59,14036,44.5170410211634,44.5584985002295,44.1107577263158,44.4341260630313,16928.1880087615,0.0,1.0
2025-06-11,53.84,54.14,53.4,53.85,28560,44.6414134583617,44.8901583327582,44.2765876425801,44.6497049541749,34444.9308585229,0.0,1.0
2025-06-12,53.3219,53.46,53.02,53.02,14101,44.5460612565097,44.6614324465746,44.29384864043,44.29384864043,16878.9807828436,0.4031,1.0
2025-06-13,52.4497,53.18,52.4153,53.0,22910,43.8174099026021,44.427515479028,43.7886715323035,44.2771402856052,27423.4061226116,0.0,1.0
2025-06-16,53.7097,53.8696,52.7,52.7,33435,44.8700362565617,45.0036195533857,44.0265149632339,44.0265149632339,40021.8936582069,0.0,1.0
2025-06-17,53.49,53.9894,53.38,53.8,22569,44.6864949788118,45.103702598786,44.5945990272756,44.9454744785955,27015.2270965177,0.0,1.0
2025-06-18,53.6381,54.06,53.3722,54.06,32712,44.8102203462891,45.1626830913173,44.588082768894,45.1626830913173,39156.4583624125,0.0,1.0
2025-06-20,53.0366,54.13,52.595,54.13,30029,44.6465620107806,45.5669933902919,44.2748201988251,45.5669933902919,35672.0873830203,0.4056,1.0
2025-06-23,53.4327,53.5173,52.6507,52.97,28394,44.9800016206438,45.0512184623364,44.3217088286392,44.5904976885971,33729.8361301901,0.0,1.0
2025-06-24,54.6024,54.67,54.125,54.3,25518,45.9646628467407,46.0215689755636,45.5627843570949,45.7101005189885,30313.3745992178,0.0,1.0
2025-06-25,54.6009,55.05,54.46,55.05,27190,45.9634001367816,46.3414554985326,45.8447895812913,46.3414554985326,32299.5789385035,0.0,1.0
2025-06-26,54.5554,54.76,54.21,54.76,12771,46.2422064957482,46.4156293915391,45.9494388114561,46.4156293915391,15066.9067546347,0.3767,1.0
2025-06-27,54.5475,54.86,54.35,54.78,22595,46.2355103037798,46.5003913151906,46.0681055045682,46.4325817762694,26657.0165312795,0.0,1.0
2025-06-30,54.792,54.9,54.27,54.58,45443,46.4427532071076,46.5342960846512,46.000295965647,46.2630579289665,53612.5161421081,0.0,1.0
2025-07-01,54.3514,54.75,53.9,54.75,17827,46.0692921714993,46.407153199174,45.6866768481366,46.407153199174,21031.8492455463,0.0,1.0
2025-07-02,55.13,55.19,54.27,54.39,21512,46.7292485090495,46.7801056632404,46.000295965647,46.1020102740287,25379.3201868061,0.0,1.0
2025-07-03,54.9052,56.0,54.7185,56.0,21925,46.8966533082612,47.8317643003327,46.7371856226384,47.8317643003327,25669.1346840296,0.4223,1.0
2025-07-07,54.4232,54.9,54.27,54.9,58950,46.484958479819,46.8922117872904,46.3541044389117,46.8922117872904,69016.8980444035,0.0,1.0
2025-07-08,55.1211,55.33,54.665,55.24,29565,47.0810618424119,47.2594914060251,46.6914892049587,47.1826189276853,34613.8183321932,0.0,1.0
2025-07-09,55.3906,55.5,55.104,55.5,38640,47.3112522081073,47.4046949762226,47.0664560715273,47.4046949762226,45238.557089665,0.0,1.0
2025-07-10,55.3468,55.4799,55.04,55.3,26023,47.5717644958144,47.6861668073192,47.3080632999492,47.5315388896655,30276.1478718479,0.3488,1.0
2025-07-11,55.1805,55.39,54.905,55.04,27981,47.4288260705459,47.6088958245673,47.1920278975965,47.3080632999492,32554.1595358788,0.0,1.0
2025-07-14,54.98,55.1,54.2603,54.76,35623,47.2564920100146,47.3596345898837,46.6378943872499,47.0673972802547,41445.1529661775,0.0,1.0
2025-07-15,55.45,55.88,55.4,55.54,37903,47.6604671145018,48.0300613590327,47.6174910395564,47.7378240494036,44097.7916760808,0.0,1.0
2025-07-16,55.26,55.26,54.0262,55.2,47350,47.4971580297091,47.4971580297091,46.4366804043553,47.4455867397746,55088.7907517195,0.0,1.0
2025-07-17,55.0108,55.26,54.575,55.26,29144,47.6035667912741,47.8192118799546,47.2264474909251,47.8192118799546,33678.8787745602,0.373,1.0
2025-07-18,55.021,55.37,54.77,55.35,32760,47.612393355899,47.9144003219885,47.3951906381671,47.8970933325278,37857.53735433,0.0,1.0
2025-07-21,55.18,55.59,55.01,55.01,39971,47.7499839221117,48.1047772060564,47.6028745116956,47.6028745116956,46190.5868617193,0.0,1.0
2025-07-22,54.5635,55.11,54.055,55.11,40982,47.2164959719852,47.6894094589992,46.7764657649465,47.6894094589992,47358.9009723794,0.0,1.0
2025-07-23,54.37,54.56,53.74,54.56,41971,47.0490508489528,47.2134672488296,46.5038806809403,47.2134672488296,48501.7918284061,0.0,1.0
2025-07-24,53.87,54.0415,53.5152,54.01,26801,46.9385457212461,47.0879788118567,46.6293978463269,47.0605319176629,30758.7260707674,0.3723,1.0
2025-07-25,54.0,54.05,53.5051,53.8,28197,47.0518186179189,47.0953851166392,46.6205974135854,46.8775526230377,32360.8745575698,0.0,1.0
2025-07-28,54.7,54.81,54.39,54.39,25563,47.661749600003,47.7575958971877,47.3916373079372,47.3916373079372,29337.9095760243,0.0,1.0
2025-07-29,54.7472,55.27,54.52,54.85,20302,47.702876374795,48.1584076854144,47.5049102046099,47.7924490961639,23300.013308784,0.0,1.0
2025-07-30,55.18,55.35,54.79,55.08,25585,48.0799879877178,48.2281140833668,47.7401692976995,47.9928549902772,29363.1583344123,0.0,1.0
2025-07-31,53.39,54.8,52.9614,54.8,30980,46.8819964059072,48.1201236756642,46.5056408400789,48.1201236756642,35280.5410776319,0.4151,1.0
2025-08-01,52.86,53.4,51.86,53.4,34916,46.41660104919,46.8907774503735,45.5384966025538,46.8907774503735,39762.9235721948,0.0,1.0
2025-08-04,53.46,53.54,53.0004,53.06,32351,46.9434637171717,47.0137120729026,46.5398869134977,46.5922219385172,36841.8587605704,0.0,1.0
2025-08-05,53.25,53.95,52.8,53.76,20249,46.7590617833781,47.3737348960234,46.3639147823918,47.2068950511626,23059.8991698182,0.0,1.0
2025-08-06,53.03,53.095,52.1772,52.52,36560,46.5658788051181,46.6229555941495,45.8170313330268,46.1180455373337,41635.1382116922,0.0,1.0
2025-08-07,53.03,53.56,52.84,53.56,19231,46.9077248661936,47.3765367496385,46.7396602287322,47.3765367496385,21740.9804655647,0.3893,1.0
2025-08-08,53.4389,53.62,52.861,53.62,29234,47.2694176570249,47.4296097930473,46.7582357939253,47.4296097930473,33049.5461978223,0.0,1.0
2025-08-11,53.57,54.0789,53.44,53.54,38626,47.3853822568733,47.8355301200527,47.2703906628208,47.3588457351689,43667.3657876815,0.0,1.0
2025-08-12,54.63,54.63,53.5439,53.77,27705,48.3230060237631,48.3230060237631,47.3622954829904,47.5622924015695,31320.9850656997,0.0,1.0
2025-08-13,54.92,55.0,54.57,55.0,34840,48.5795257335726,48.650289791451,48.2699329803542,48.650289791451,39387.2268431321,0.0,1.0
2025-08-14,54.74,54.8,54.0,54.49,35874,48.7790803767898,48.8325466687629,48.1196627757883,48.5563041602353,40257.8881116913,0.4056,1.0
2025-08-15,53.78,54.45,53.56,54.45,32401,47.9236197052203,48.5206599655865,47.7275766346523,48.5206599655865,36360.4792525759,0.0,1.0
2025-08-18,53.86,53.86,53.4756,53.55,39493,47.9949080945177,47.9949080945177,47.6523673839434,47.7186655859901,44319.1385180081,0.0,1.0
2025-08-19,53.0075,53.92,53.0,53.86,35865,47.2352411960666,48.0483743864908,47.22855790957,47.9949080945177,40247.7882902885,0.0,1.0
2025-08-20,52.81,52.85,51.44,52.85,43241,47.0592479849885,47.0948921796373,45.8384343182694,47.0948921796373,48525.1530310989,0.0,1.0
2025-08-21,52.15,52.54,51.67,52.54,19791,46.8269369463654,47.1771288046412,46.3959315823337,47.1771288046412,22040.7465724727,0.3993,1.0
2025-08-22,53.43,53.76,52.4,52.62,40766,47.9762845837834,48.2726007715552,47.0514189067986,47.2489630319798,45400.0846229813,0.0,1.0
2025-08-25,53.25,53.53,53.087,53.53,24588,47.8146575722715,48.0660773679567,47.6682953340691,48.0660773679567,27383.0466739406,0.0,1.0
2025-08-26,53.77,53.79,53.385,53.42,24234,48.2815800499726,48.2995386068072,47.9358778309054,47.9673053053661,26988.8056408117,0.0,1.0
2025-08-27,53.83,53.85,53.2413,53.74,53838,48.3354557204765,48.3534142773112,47.8068456000484,48.2546422147206,59958.0472926475,0.0,1.0
2025-08-28,53.87,53.96,53.45,53.8,25165,48.7273114306087,48.8087195989539,48.3474066449979,48.6639939663402,27820.9182940563,0.3964,1.0
2025-08-29,52.54,53.66,52.2521,53.66,59119,47.5242796095077,48.5373590378033,47.2638639243236,48.5373590378033,65358.4291129074,0.0,1.0
2025-09-02,52.08,52.09,51.01,51.62,59193,47.1081934157435,47.1172387677818,46.1403407476397,46.6921072219792,65440.2390852403,0.0,1.0
2025-09-03,51.89,52.49,51.3782,52.49,54175,46.9363317270148,47.479052849316,46.4733906096919,47.479052849316,59892.638528929,0.0,1.0
2025-09-04,51.87,51.9776,51.0,51.6,42290,47.2642257384051,47.362271442848,46.4714770128911,47.0182002718662,46411.0490699857,0.3825,1.0
2025-09-05,52.61,53.13,52.03,52.8,47830,47.9385177578078,48.412344582253,47.4100186074651,48.1116467898166,52490.9074726275,0.0,1.0
2025-09-08,52.96,53.18,52.71,52.98,88297,48.2574396588767,48.4579048538343,48.0296383009703,48.2756637675092,96901.3099960399,0.0,1.0
2025-09-09,53.03,53.1479,52.6501,52.95,34969,48.3212240390905,48.4286551594791,47.975057095616,48.2483276045604,38376.6369101047,0.0,1.0
2025-09-10,53.98,54.039,53.55,53.58,62582,49.1868691991345,49.2406303196004,48.7950508635356,48.8223870264844,68680.4510025502,0.0,1.0
2025-09-11,53.74,54.35,53.6902,54.35,29153,49.3179005402022,49.8777055147002,49.2721984291694,49.8777055147002,31767.0096017752,0.3838,1.0
2025-09-12,54.06,54.17,53.8044,53.86,39349,49.6115687235454,49.7125171615697,49.3770012621,49.4280261089559,42877.2359901298,0.0,1.0
2025-09-15,54.32,54.32,53.6865,53.92,41093,49.8501741225118,49.8501741225118,49.2688028907995,49.4830888933328,44777.6121004957,0.0,1.0
2025-09-16,54.49,54.7289,54.03,54.03,30926,50.0061853449129,50.2254269980401,49.584037331357,49.584037331357,33698.9860029671,0.0,1.0
2025-09-17,54.5,54.64,53.94,54.25,38401,50.0153624756424,50.143842305855,49.5014431547917,49.7859342074055,41844.2333796786,0.0,1.0
2025-09-18,55.28,55.35,54.6457,55.0,41632,51.1169852484086,51.1817137029562,50.530452980987,50.8580714302184,45022.5487441408,0.4204,1.0
2025-09-19,55.08,55.45,54.6638,55.45,38452,50.9320468068442,51.2741829237384,50.5471899099486,51.2741829237384,41583.5665908364,0.0,1.0
2025-09-22,55.6387,55.78,55.2115,55.25,80393,51.4486723433544,51.5793313523197,51.0536438321728,51.089244482174,86940.2805819492,0.0,1.0
2025-09-23,55.6229,56.18,55.5,55.82,54649,51.4340622064708,51.9492082354486,51.3204175341295,51.6163190406326,59099.6653131857,0.0,1.0
2025-09-24,55.8363,55.9683,55.31,55.96,84694,51.6313915236201,51.7534508950526,51.1447260146433,51.7457759497277,91591.5580163397,0.0,1.0
2025-09-25,55.2602,55.5,54.18,55.5,44739,51.4801118784204,51.7035082980578,50.4738032358337,51.7035082980578,48024.1009117997,0.4125,1.0
2025-09-26,55.44,55.55,54.8924,55.55,48641,51.6476126134112,51.7500880352632,51.137471331537,51.7500880352632,52212.6174579416,0.0,1.0
2025-09-29,55.5,56.08,55.45,56.08,109608,51.7035082980578,52.2438332496411,51.6569285608523,52.2438332496411,117656.309992189,0.0,1.0
2025-09-30,55.88,55.89,55.34,55.71,84703,52.0575143008192,52.0668302482603,51.5544531390003,51.8991431943207,90922.5825237974,0.0,1.0
2025-10-01,56.79,56.828,55.655,55.88,50043,52.9052655179586,52.9406661182347,51.8479054833947,52.0575143008192,53717.563690051,0.0,1.0
2025-10-02,57.13,57.25,56.6986,57.25,49890,53.6033094597196,53.7159017428487,53.1985402018704,53.7159017428487,53172.3829876923,0.4093,1.0
2025-10-03,56.99,57.477334,56.61,57.2,71303,53.4719517960689,53.9292021936226,53.1154095661601,53.6689882915449,75994.1957139994,0.0,1.0
2025-10-06,57.77,58.4002,57.6,57.98,71998,54.2038016364082,54.7950987766412,54.0442959019753,54.4008381318841,76734.9214341125,0.0,1.0
2025-10-07,56.92,58.2477,56.77,58.18,74422,53.4062729642436,54.6520127501647,53.2655326103322,54.5884919370993,79318.4022190828,0.0,1.0
2025-10-08,58.3,58.3,56.77,56.77,65010,54.7010842202284,54.7010842202284,53.2655326103322,53.2655326103322,69287.1641216653,0.0,1.0
2025-10-09,57.71,58.14,57.179,58.14,86800,54.5516179643745,54.9580847071346,54.0496788006406,54.9580847071346,91825.4707545307,0.4307,1.0
2025-10-10,54.54,57.95,54.54,57.65,132142,51.5551073258878,54.7784831231243,51.5551073258878,54.4949016746871,139792.642355359,0.0,1.0
2025-10-13,57.25,57.4,56.2915,56.69,89444,54.1167930767708,54.2585838009894,53.2107503490138,53.587441039688,94622.5507623068,0.0,1.0
2025-10-14,56.53,57.33,55.6022,56.04,55083,53.4361976005214,54.192414796354,52.5591747076546,52.973014568074,58272.1475296292,0.0,1.0
2025-10-15,57.4,57.43,56.4,57.37,50505,54.6429311907713,54.6714902140418,53.6909637484234,54.6143721675009,53053.2849689003,0.4066,1.0
2025-10-16,57.69,58.13,57.0333,57.61,74445,54.9190017490522,55.3378674236853,54.2938447296623,54.8428443536644,78201.2038314975,0.0,1.0
2025-10-17,57.54,57.68,56.7384,57.0,70959,54.7762066327,54.9094820746287,54.0131095309139,54.2621442138321,74539.3138918562,0.0,1.0
2025-10-20,58.33,58.62,57.71,58.36,112530,55.5282609121549,55.8043314704358,54.9380410978992,55.5568199354253,118207.824127321,0.0,1.0
2025-10-21,58.06,58.2994,57.66,58.27,111329,55.271229702721,55.499130708419,54.8904427257818,55.471142865614,116946.22635982,0.0,1.0
2025-10-22,56.48,57.48,55.495,57.48,138875,54.3181198994422,55.2798429854805,53.3708226596945,55.2798429854805,144402.273394602,0.5788,1.0
2025-10-23,57.53,57.57,56.09,56.52,90697,55.3279291397824,55.3663980632239,53.9430478958873,54.3565888228837,94306.7722057259,0.0,1.0
2025-10-24,58.26,58.4597,58.0,58.27,95405,56.0299869925903,56.2220430928722,55.7799389902204,56.0396042234507,99202.1522463508,0.0,1.0
2025-10-27,59.69,59.7,58.895,59.08,135401,57.4052510056251,57.4148682364855,56.6406811522247,56.8185999231417,140790.006983996,0.0,1.0
2025-10-28,59.69,60.0,59.15,60.0,100455,57.4052510056251,57.703385162297,56.8859205391644,57.703385162297,104453.144006154,0.0,1.0
2025-10-29,59.94,60.21,59.54,59.99,84874,58.0913442552048,58.3530169770751,57.7036809635451,58.1398021666623,87574.9670665297,0.4634,1.0
2025-10-30,59.43,59.8867,59.23,59.47,82826,57.5970735583387,58.0396881215911,57.4032419125088,57.6358398875047,85461.7930373541,0.0,1.0
2025-10-31,59.3,59.7678,58.8001,59.75,106456,57.4710829885493,57.9244552081453,56.9866007897976,57.9072041916664,109843.776586876,0.0,1.0
2025-11-03,59.55,59.99,59.2,59.91,155834,57.7133725458366,58.1398021666623,57.3741671656344,58.0622695083303,160793.145343045,0.0,1.0
2025-11-04,57.43,58.8399,57.35,58.35,140148,55.6587571000402,57.0251732873177,55.5812244417083,56.5503826708575,144607.96574263,0.0,1.0
2025-11-05,57.89,58.44,56.54,56.71,73610,56.5498980917429,57.0871660819046,55.2311493886189,55.3972140401234,75354.3869006938,0.4595,1.0
2025-11-06,56.64,57.95,56.3412,57.95,106401,55.3288344777392,56.6085091452151,55.0369514314477,56.6085091452151,108922.457826664,0.0,1.0
2025-11-07,56.17,56.32,54.5,56.0,134829,54.8697145588737,55.0162421925542,53.2383735705647,54.7036499073692,138024.135734732,0.0,1.0
2025-11-10,57.77,57.91,57.195,57.6,119904,56.4326759847986,56.569435109567,55.8709867223568,56.2666113332941,122745.447723689,0.0,1.0
2025-11-11,56.96,57.4,56.491955,57.4,111554,55.6414267629241,56.0712411550535,55.184216587551,56.0712411550535,114197.572019019,0.0,1.0
2025-11-12,57.16,57.32,56.8,57.26,98766,56.2806779861274,56.4382166228975,55.9262160533946,56.3791396341087,100309.10717514,0.4544,1.0
2025-11-13,55.82,56.84,55.196,56.78,105587,54.9612919031776,55.9656007125871,54.3468912197741,55.9065237237983,107236.677594532,0.0,1.0
2025-11-14,55.56,56.14,53.78,54.04,114566,54.7052916184261,55.2763691767178,52.9526742843585,53.2086745691099,116355.964326055,0.0,1.0
2025-11-17,54.86,56.13,54.34,55.3,147662,54.0160600825568,55.2665230119197,53.5040595130539,54.4492913336747,149969.051937869,0.0,1.0
2025-11-18,53.75,54.52,53.1497,54.06,107493,52.9231357899641,53.6812904794203,52.3320705171322,53.2283668987062,109172.456691345,0.0,1.0
2025-11-19,54.41,54.87,53.47,53.58,78086,53.9840600469629,54.4404590107858,53.0514186861075,53.1605575687608,78702.1068127132,0.4175,1.0
2025-11-20,52.33,55.75,52.0501,55.54,143509,51.9203429931551,55.3135700720122,51.6426341453855,55.1052140233104,144641.301213862,0.0,1.0
2025-11-21,52.89,53.4789,50.85,52.28,107761,52.4759591230264,53.0602490138858,50.451928935638,51.8707344101309,108611.24570659,0.0,1.0
2025-11-24,54.89,55.0,53.3,53.34,77318,54.4603024439955,54.5694413266488,52.8827495038251,52.9224363702445,77928.0472113485,0.0,1.0
2025-11-25,55.12,55.18,53.37,55.0,103364,54.6885019259069,54.748032225536,52.952201520059,54.5694413266488,104179.552910756,0.0,1.0
2025-11-26,55.69,55.93,54.7,54.7,65001,55.69,55.93,54.7,54.7,65001,0.4394,1.0