date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-15,33.6277,33.64,33.59,33.59,90876,32.4361241468808,32.4479883043167,32.399760022057,32.399760022057,94214.4274501389,0.0,1.0
2025-04-16,33.7152,33.79,33.6254,33.64,5268,32.5205236408352,32.5926731510957,32.4339056458968,32.4479883043167,5461.5256372126,0.0,1.0
2025-04-17,33.72,33.81,33.6847,33.7,7397,32.5251535559322,32.6119644639996,32.4911043886568,32.5058622430283,7668.73673850826,0.0,1.0
2025-04-21,33.62,33.75,33.57,33.66,15718,32.4286969914128,32.554090525288,32.3804687091531,32.4672796172205,16295.4176092839,0.0,1.0
2025-04-22,33.6831,33.72,33.66,33.68,3334,32.4895610836245,32.5251535559322,32.4672796172205,32.4865709301244,3456.478070324,0.0,1.0
2025-04-23,33.8813,34.15,33.84,34.15,9512,32.6807379945019,32.9399167833655,32.6409014333554,32.9399167833655,9861.4335347696,0.0,1.0
2025-04-24,34.1199,34.17,34.0177,34.03,11147,32.9108833574451,32.9592080962693,32.8123047485063,32.8241689059422,11556.4970155674,0.0,1.0
2025-04-25,34.205,34.22,34.12,34.12,2527,32.9929678938511,33.007436378529,32.9109798140096,32.9109798140096,2619.83205870088,0.0,1.0
2025-04-28,34.2161,34.22,34.13,34.22,18486,33.0036745725128,33.007436378529,32.9206254704616,33.007436378529,19165.1030617904,0.0,1.0
2025-04-29,34.1399,34.14,34.09,34.09,5382,33.1119702157612,33.1120672048275,33.0635726717214,33.0635726717214,5549.07909746004,0.188474,1.0
2025-04-30,34.1852,34.1852,34.1137,34.12,3142,33.1559062627554,33.1559062627554,33.0865590804137,33.092669391585,3239.54041698614,0.0,1.0
2025-05-01,34.075,34.185,34.075,34.18,3165,33.0490243117896,33.1557122846229,33.0490243117896,33.1508628313123,3263.25443022315,0.0,1.0
2025-05-02,34.015,34.16,34.0,34.16,3029,32.9908308720623,33.1314650180699,32.9762825121304,33.1314650180699,3123.03243890866,0.0,1.0
2025-05-05,34.01,34.03,33.97,34.03,11568,32.9859814187517,33.0053792319941,32.9471857922668,33.0053792319941,11927.1176141616,0.0,1.0
2025-05-06,34.051,34.06,33.97,33.97,10963,33.0257469358986,33.0344759518577,32.9471857922668,32.9471857922668,11303.3359616229,0.0,1.0
2025-05-07,34.093,34.13,34.06,34.06,9069,33.0664823437077,33.1023682982062,33.0344759518577,33.0344759518577,9350.53852375792,0.0,1.0
2025-05-08,34.09,34.17,34.09,34.17,3829,33.0635726717214,33.1411639246911,33.0635726717214,33.1411639246911,3947.86768193505,0.0,1.0
2025-05-09,34.1101,34.19,34.11,34.165,8658,33.08306747403,33.1605617379335,33.0829704849638,33.1363144713805,8926.77941765311,0.0,1.0
2025-05-12,34.13,34.16,34.09,34.09,6578,33.1023682982062,33.1314650180699,33.0635726717214,33.0635726717214,6782.2077857845,0.0,1.0
2025-05-13,34.195,34.29,34.19,34.29,3253,33.1654111912441,33.2575508041457,33.1605617379335,33.2575508041457,3353.98630695606,0.0,1.0
2025-05-14,34.1552,34.19,34.1552,34.19,413,33.1268095428917,33.1605617379335,33.1268095428917,33.1605617379335,425.821194212374,0.0,1.0
2025-05-15,34.31,34.31,34.255,34.255,7032,33.2769486173881,33.2769486173881,33.2236046309714,33.2236046309714,7250.30178620197,0.0,1.0
2025-05-16,34.31,34.36,34.28,34.36,6937,33.2769486173881,33.3254431504942,33.2478518975245,33.3254431504942,7152.35260109258,0.0,1.0
2025-05-19,34.3169,34.3169,34.15,34.15,6630,33.2836408629567,33.2836408629567,33.1217661114487,33.1217661114487,6835.82207658121,0.0,1.0
2025-05-20,34.285,34.285,34.265,34.275,6342,33.2527013508351,33.2527013508351,33.2333035375926,33.2430024442139,6538.8813890917,0.0,1.0
2025-05-21,34.105,34.23,34.0756,34.19,5248,33.0781210316532,33.1993573644184,33.0496062461868,33.1605617379335,5410.91919425312,0.0,1.0
2025-05-22,34.1644,34.17,34.14,34.14,1550,33.1357325369832,33.1411639246911,33.1120672048275,33.1120672048275,1598.11828336363,0.0,1.0
2025-05-23,34.2,34.26,34.0901,34.14,8529,33.1702606445547,33.228454084282,33.0636696607876,33.1120672048275,8793.77473471511,0.0,1.0
2025-05-27,34.34,34.39,34.29,34.39,25984,33.3060453372518,33.3545398703578,33.2575508041457,33.3545398703578,26790.6486934971,0.0,1.0
2025-05-28,34.295,34.31,34.275,34.28,11255,33.2624002574563,33.2769486173881,33.2430024442139,33.2478518975245,11604.4008253275,0.0,1.0
2025-05-29,34.28,34.3099,34.2,34.2095,108212,33.4017551176806,33.4308890872844,33.3238046973359,33.3330613097518,111057.258725798,0.158681,1.0
2025-05-30,34.34,34.51,34.29,34.31,15441,33.4602179329391,33.6258625761714,33.4114989202237,33.4309865253098,15846.9960076983,0.0,1.0
2025-06-02,34.3,34.31,34.2235,34.27,20018,33.4212427227667,33.4309865253098,33.3467026333122,33.3920113151375,20544.3407863548,0.0,1.0
2025-06-03,34.305,34.34,34.2903,34.34,5122,33.4261146240383,33.4602179329391,33.4117912342999,33.4602179329391,5256.67466818409,0.0,1.0
2025-06-04,34.52,34.54,34.43,34.43,37028,33.6356063787145,33.6550939838007,33.5479121558268,33.5479121558268,38001.5910998674,0.0,1.0
2025-06-05,34.445,34.5106,34.44,34.5106,16582,33.5625278596414,33.626447204324,33.5576559583699,33.626447204324,17017.9967488928,0.0,1.0
2025-06-06,34.315,34.3597,34.31,34.335,3381,33.4358584265813,33.4794132239489,33.4309865253098,33.4553460316675,3469.89790182164,0.0,1.0
2025-06-09,34.385,34.47,34.31,34.31,4672,33.5040650443829,33.5868873659991,33.4309865253098,33.4309865253098,4794.84264930811,0.0,1.0
2025-06-10,34.41,34.56,34.3837,34.56,16086,33.5284245507406,33.6745815888868,33.5027983500523,33.6745815888868,16508.9552347539,0.0,1.0
2025-06-11,34.5,34.52,34.45,34.45,9078,33.6161187736283,33.6356063787145,33.5673997609129,33.5673997609129,9316.69126079174,0.0,1.0
2025-06-12,34.6002,34.619,34.55,34.55,20277,33.71375167511,33.732070023891,33.6648377863437,33.6648377863437,20810.1507705523,0.0,1.0
2025-06-13,34.49,34.58,34.42,34.58,16427,33.6063749710853,33.694069193973,33.5381683532837,33.694069193973,16858.9212757243,0.0,1.0
2025-06-16,34.47,34.59,34.445,34.46,56580,33.5868873659991,33.7038129965161,33.5625278596414,33.577143563456,58067.6791733417,0.0,1.0
2025-06-17,34.53,34.61,34.46,34.61,26526,33.6453501812576,33.7233006016022,33.577143563456,33.7233006016022,27223.458072677,0.0,1.0
2025-06-18,34.575,34.7,34.55,34.585,11735,33.6891972927015,33.81099482449,33.6648377863437,33.6989410952445,12043.5527589106,0.0,1.0
2025-06-20,34.585,34.6,34.5,34.55,5825,33.6989410952445,33.7135567990592,33.6161187736283,33.6648377863437,5978.15891100593,0.0,1.0
2025-06-23,34.77,34.82,34.62,34.62,14001,33.8792014422915,33.9279204550069,33.7330444041453,33.7330444041453,14369.1335472951,0.0,1.0
2025-06-24,34.82,34.9,34.6505,34.6505,39969,33.9279204550069,34.0058708753516,33.7627630019017,33.7627630019017,41019.9199165659,0.0,1.0
2025-06-25,34.845,34.845,34.76,34.79,4805,33.9522799613646,33.9522799613646,33.8694576397484,33.8986890473777,4931.33966822034,0.0,1.0
2025-06-26,35.01,35.02,34.88,35.02,14184,34.1130527033255,34.1227965058685,33.9863832702654,34.1227965058685,14556.9452349713,0.0,1.0
2025-06-27,34.7863,34.86,34.75,34.76,16765,34.0541660326564,34.1263148969106,34.0186300248893,34.0284195587095,17125.4324343384,0.163265,1.0
2025-06-30,34.92,34.9599,34.8201,34.86,251626,34.1850520998313,34.2241123397735,34.0872546569683,34.1263148969106,257035.732879382,0.0,1.0
2025-07-01,34.91,34.99,34.83,34.99,33340,34.1752625660111,34.253578836572,34.0969462954502,34.253578836572,34056.7800394181,0.0,1.0
2025-07-02,34.89,34.89,34.8291,34.85,6997,34.1556834983709,34.1556834983709,34.0960652374064,34.1165253630905,7147.42921223181,0.0,1.0
2025-07-03,34.87,34.88,34.83,34.83,11290,34.1361044307307,34.1458939645508,34.0969462954502,34.0969462954502,11532.72485438,0.0,1.0
2025-07-07,34.795,35.0,34.775,34.83,46919,34.0626829270799,34.2633683703922,34.0431038594396,34.0969462954502,47927.7163368163,0.0,1.0
2025-07-08,35.01,35.01,34.735,34.75,87302,34.2731579042123,34.2731579042123,34.0039457241592,34.0186300248893,89178.9145471288,0.0,1.0
2025-07-09,34.89,34.91,34.77,34.79,41266,34.1556834983709,34.1752625660111,34.0382090925296,34.0577881601698,42153.1819168155,0.0,1.0
2025-07-10,34.9291,35.08,34.83,34.87,183550,34.1939605756076,34.341684640953,34.0969462954502,34.1361044307307,187496.160055044,0.0,1.0
2025-07-11,34.785,34.86,34.76,34.82,26587,34.0528933932597,34.1263148969106,34.0284195587095,34.0871567616301,27158.5966079187,0.0,1.0
2025-07-14,34.84,34.86,34.75,34.78,115849,34.1067358292704,34.1263148969106,34.0186300248893,34.0479986263497,118339.649393717,0.0,1.0
2025-07-15,34.68,34.88,34.66,34.88,29775,33.9501032881486,34.1458939645508,33.9305242205083,34.1458939645508,30415.1357430615,0.0,1.0
2025-07-16,34.76,34.78,34.67,34.78,23422,34.0284195587095,34.0479986263497,33.9403137543285,34.0479986263497,23925.5519521071,0.0,1.0
2025-07-17,34.7905,34.89,34.72,34.7897,80739,34.0582776368608,34.1556834983709,33.989261423429,34.0574944741552,82474.8159448883,0.0,1.0
2025-07-18,34.86,34.885,34.827,34.86,21922,34.1263148969106,34.1507887314609,34.0940094353042,34.1263148969106,22393.3033000637,0.0,1.0
2025-07-21,34.94,35.07,34.93,35.07,100593,34.2046311674715,34.3318951071329,34.1948416336514,34.3318951071329,102755.659103335,0.0,1.0
2025-07-22,35.03,35.11,34.94,35.07,26894,34.2927369718525,34.3710532424134,34.2046311674715,34.3318951071329,27472.1968320369,0.0,1.0
2025-07-23,34.94,35.01,34.91,35.01,50391,34.2046311674715,34.2731579042123,34.1752625660111,34.2731579042123,51474.3612167461,0.0,1.0
2025-07-24,34.96,35.09,34.88,34.9,61367,34.2242102351117,34.3514741747732,34.1458939645508,34.165473032191,62686.3353532984,0.0,1.0
2025-07-25,35.05,35.07,34.9505,35.07,43862,34.3123160394927,34.3318951071329,34.2149101779826,34.3318951071329,44804.9935839519,0.0,1.0
2025-07-28,35.04,35.1,34.9,34.99,60338,34.3025265056726,34.3612637085933,34.165473032191,34.253578836572,61635.2127779966,0.0,1.0
2025-07-29,35.135,35.15,35.04,35.15,40586,34.3955270769637,34.4102113776938,34.3025265056726,34.4102113776938,41458.562527889,0.0,1.0
2025-07-30,34.95,34.97,34.67,34.96,54378,34.3710835899682,34.3907523073301,34.0957215469012,34.3809179486492,55293.8953764815,0.160031,1.0
2025-07-31,34.9205,34.98,34.9127,34.96,26230,34.3420722318594,34.4005866660111,34.3344014320882,34.3809179486492,26671.7951326843,0.0,1.0
2025-08-01,35.11,35.114,35.0401,35.08,32191,34.5284333288636,34.532367072336,34.4596911616837,34.4989302528207,32733.1969926131,0.0,1.0
2025-08-04,35.13,35.14,35.06,35.14,45371,34.5481020462256,34.5579364049065,34.4792615354588,34.5579364049065,46135.1893619908,0.0,1.0
2025-08-05,35.14,35.14,35.11,35.14,43117,34.5579364049065,34.5579364049065,34.5284333288636,34.5579364049065,43843.2249613401,0.0,1.0
2025-08-06,35.15,35.15,35.0949,35.14,30550,34.5677707635875,34.5677707635875,34.5135834472554,34.5579364049065,31064.5574267444,0.0,1.0
2025-08-07,35.14,35.1673,35.1199,35.165,41804,34.5579364049065,34.5847842041056,34.5381693439578,34.5825223016089,42508.1099400204,0.0,1.0
2025-08-08,35.11,35.15,35.105,35.15,22160,34.5284333288636,34.5677707635875,34.5235161495232,34.5677707635875,22533.2436195305,0.0,1.0
2025-08-11,35.1,35.2,35.1,35.2,191417,34.5185989701827,34.6169425569923,34.5185989701827,34.6169425569923,194641.060194931,0.0,1.0
2025-08-12,35.17,35.17,35.1,35.12,53325,34.5874394809494,34.5874394809494,34.5185989701827,34.5382676875446,54223.1595673043,0.0,1.0
2025-08-13,35.28,35.29,35.21,35.27,90297,34.69561742644,34.705451785121,34.6267769156733,34.6857830677591,91817.8835339686,0.0,1.0
2025-08-14,35.18,35.3,35.13,35.3,259489,34.5972738396304,34.7152861438019,34.5481020462256,34.7152861438019,263859.605306333,0.0,1.0
2025-08-15,35.17,35.34,35.13,35.17,32955,34.5874394809494,34.7546235785258,34.5481020462256,34.5874394809494,33510.0651390626,0.0,1.0
2025-08-18,35.14,35.15,35.13,35.15,42665,34.5579364049065,34.5677707635875,34.5481020462256,34.5677707635875,43383.6118694616,0.0,1.0
2025-08-19,35.19,35.21,35.155,35.21,47341,34.6071081983113,34.6267769156733,34.572687942928,34.6267769156733,48138.3703155322,0.0,1.0
2025-08-20,35.19,35.255,35.1236,35.15,41902,34.6071081983113,34.6710315297376,34.5418080566698,34.5677707635875,42607.7605661357,0.0,1.0
2025-08-21,35.1,35.2,35.09,35.18,147558,34.5185989701827,34.6169425569923,34.5087646115017,34.5972738396304,150043.337635861,0.0,1.0
2025-08-22,35.4,35.42,35.1879,35.2,91072,34.8136297306116,34.8332984479735,34.6050429829883,34.6169425569923,92605.9369547779,0.0,1.0
2025-08-25,35.335,35.4,35.335,35.4,19154,34.7497063991853,34.8136297306116,34.7497063991853,34.8136297306116,19476.6131899137,0.0,1.0
2025-08-26,35.38,35.4072,35.3235,35.37,36076,34.7939610132497,34.8207104688619,34.7383968867022,34.7841266545687,36683.6325278962,0.0,1.0
2025-08-27,35.405,35.405,35.32,35.35,32776,34.8185469099521,34.8185469099521,34.7349548611639,34.7644579372068,33328.0502199337,0.0,1.0
2025-08-28,35.33,35.36,35.2407,35.26,25338,34.8996961040439,34.929330717209,34.8114837388559,34.8305486733255,25650.4107465931,0.157516,1.0
2025-08-29,35.31,35.32,35.2735,35.28,31525,34.8799396952672,34.8898178996556,34.8438842492497,34.8503050821022,31913.6947977878,0.0,1.0
2025-09-02,35.26,35.33,35.1844,35.33,48728,34.8305486733255,34.8996961040439,34.7558694481495,34.8996961040439,49328.8031754671,0.0,1.0
2025-09-03,35.3214,35.365,35.23,35.26,184248,34.8912008482699,34.9342698194031,34.8009140601604,34.8305486733255,186519.728441009,0.0,1.0
2025-09-04,35.35,35.38,35.29,35.38,204027,34.9194525128206,34.9490871259857,34.8601832864905,34.9490871259857,206542.598208033,0.0,1.0
2025-09-05,35.54,35.5698,35.51,35.55,31697,35.1071383961993,35.1365754452766,35.0775037830342,35.1170166005876,32087.8155116726,0.0,1.0
2025-09-08,35.635,35.7,35.59,35.62,103584,35.2009813378886,35.2651896664129,35.156529418141,35.1861640313061,104861.162947948,0.0,1.0
2025-09-09,35.61,35.65,35.577,35.65,36012,35.1762858269177,35.2157986444711,35.1436877524362,35.2157986444711,36456.0183047719,0.0,1.0
2025-09-10,35.7,35.72,35.634,35.66,37710,35.2651896664129,35.2849460751896,35.1999935174498,35.2256768488595,38174.9541895187,0.0,1.0
2025-09-11,35.84,35.85,35.727,35.73,43751,35.4034845278498,35.4133627322382,35.2918608182614,35.2948242795779,44290.4380998577,0.0,1.0
2025-09-12,35.775,35.79,35.74,35.79,32211,35.3392761993255,35.3540935059081,35.3047024839663,35.3540935059081,32608.1529938634,0.0,1.0
2025-09-15,35.84,35.88,35.79,35.83,115207,35.4034845278498,35.4429973454032,35.3540935059081,35.3936063234615,116627.471421689,0.0,1.0
2025-09-16,35.84,35.86,35.81,35.86,39023,35.4034845278498,35.4232409366265,35.3738499146848,35.4232409366265,39504.1431274884,0.0,1.0
2025-09-17,35.8,35.91,35.78,35.87,249421,35.3639717102964,35.4726319585683,35.3442153015197,35.4331191410149,252496.294057384,0.0,1.0
2025-09-18,35.78,35.8,35.73,35.75,36044,35.3442153015197,35.3639717102964,35.2948242795779,35.3145806883546,36488.4128561923,0.0,1.0
2025-09-19,35.8,35.87,35.757,35.79,103210,35.3639717102964,35.4331191410149,35.3214954314265,35.3540935059081,104482.551628221,0.0,1.0
2025-09-22,35.8,35.83,35.77,35.79,138911,35.3639717102964,35.3936063234615,35.3343370971314,35.3540935059081,140623.735386376,0.0,1.0
2025-09-23,35.82,35.8217,35.76,35.79,73027,35.3837281190731,35.3854074138191,35.324458892743,35.3540935059081,73927.403330628,0.0,1.0
2025-09-24,35.78,35.83,35.7747,35.83,33030,35.3442153015197,35.3936063234615,35.3389798531939,35.3936063234615,33437.2510442801,0.0,1.0
2025-09-25,35.71,35.76,35.665,35.76,50504,35.2750678708012,35.324458892743,35.2306159510537,35.324458892743,51126.7007793014,0.0,1.0
2025-09-26,35.69,35.7199,35.665,35.7,60108,35.2553114620245,35.2848472931457,35.2306159510537,35.2651896664129,60849.1155243594,0.0,1.0
2025-09-29,35.565,35.5999,35.52,35.53,168544,35.2915733625137,35.3262050484508,35.2469193262052,35.2568424453849,169849.819344327,0.161709,1.0
2025-09-30,35.56,35.625,35.555,35.59,74465,35.2866118029239,35.3511120775918,35.2816502433341,35.3163811604629,75041.9285022028,0.0,1.0
2025-10-01,35.5994,35.65,35.5694,35.59,49206,35.3257088924918,35.375919875541,35.2959395349528,35.3163811604629,49587.2306973665,0.0,1.0
2025-10-02,35.64,35.665,35.5859,35.6,43079,35.3659967563613,35.3908045543105,35.3123126815993,35.3263042796426,43412.7608668018,0.0,1.0
2025-10-03,35.62,35.69,35.61,35.66,76482,35.3461505180019,35.4156123522597,35.3362273988223,35.3858429947206,77074.5555053445,0.0,1.0
2025-10-06,35.58,35.62,35.58,35.6,129911,35.3064580412832,35.3461505180019,35.3064580412832,35.3263042796426,130917.504514197,0.0,1.0
2025-10-07,35.62,35.67,35.59,35.61,78920,35.3461505180019,35.3957661139003,35.3163811604629,35.3362273988223,79531.4442676942,0.0,1.0
2025-10-08,35.63,35.7,35.62,35.67,85273,35.3560736371816,35.4255354714394,35.3461505180019,35.3957661139003,85933.6650663848,0.0,1.0
2025-10-09,35.61,35.63,35.5838,35.63,125505,35.3362273988223,35.3560736371816,35.3102288265715,35.3560736371816,126477.368383388,0.0,1.0
2025-10-10,35.61,35.6799,35.61,35.66,151178,35.3362273988223,35.4055900018882,35.3362273988223,35.3858429947206,152349.273713906,0.0,1.0
2025-10-13,35.69,35.6925,35.59,35.66,73302,35.4156123522597,35.4180931320546,35.3163811604629,35.3858429947206,73869.9179892361,0.0,1.0
2025-10-14,35.695,35.73,35.59,35.6,176893,35.4205739118495,35.4553048289784,35.3163811604629,35.3263042796426,178263.504445581,0.0,1.0
2025-10-15,35.665,35.7698,35.63,35.74,346868,35.3908045543105,35.4947988433135,35.3560736371816,35.4652279481581,349555.410672156,0.0,1.0
2025-10-16,35.79,35.8,35.68,35.71,260351,35.5148435440564,35.5247666632361,35.40568923308,35.435458590619,262368.107533432,0.0,1.0
2025-10-17,35.745,35.77,35.7335,35.77,237494,35.4701895077479,35.4949973056971,35.4587779206913,35.4949973056971,239334.019575668,0.0,1.0
2025-10-20,35.805,35.81,35.77,35.78,72521,35.5297282228259,35.5346897824158,35.4949973056971,35.5049204248768,73082.8670772612,0.0,1.0
2025-10-21,35.86,35.89,35.85,35.87,80651,35.5843053783141,35.6140747358532,35.5743822591345,35.5942284974938,81275.8554439155,0.0,1.0
2025-10-22,35.875,35.89,35.82,35.86,41584,35.5991900570837,35.6140747358532,35.5446129015954,35.5843053783141,41906.1781351722,0.0,1.0
2025-10-23,35.8,36.0,35.78,35.78,68740,35.5247666632361,35.7232290468296,35.5049204248768,35.5049204248768,69272.5732255613,0.0,1.0
2025-10-24,35.9,35.9,35.8342,35.88,98104,35.6239978550328,35.6239978550328,35.5587037308306,35.6041516166735,98864.0751195879,0.0,1.0
2025-10-27,36.0,36.01,35.9,35.93,110308,35.7232290468296,35.7331521660093,35.6239978550328,35.6537672125719,111162.627398388,0.0,1.0
2025-10-28,36.02,36.0347,35.97,35.99,56972,35.743075285189,35.7576622703831,35.6934596892906,35.7133059276499,57413.3989206673,0.0,1.0
2025-10-29,35.86,36.01,35.835,36.01,88591,35.5843053783141,35.7331521660093,35.559497580365,35.7331521660093,89277.3717577205,0.0,1.0
2025-10-30,35.68,35.73,35.66,35.67,85991,35.5474181673875,35.5972323744607,35.5274924845583,35.5374553259729,86311.7221496227,0.142827,1.0
2025-10-31,35.71,35.74,35.69,35.7,67080,35.5773066916314,35.6071952158753,35.5573810088022,35.5673438502168,67330.1894593235,0.0,1.0
2025-11-03,35.67,35.7399,35.6413,35.72,86455,35.5374553259729,35.6070955874612,35.5088619711129,35.587269533046,86777.4527386078,0.0,1.0
2025-11-04,35.69,35.71,35.6435,35.65,82436,35.5573810088022,35.5773066916314,35.5110537962242,35.5175296431437,82743.4630034106,0.0,1.0
2025-11-05,35.57,35.67,35.56,35.67,110932,35.4378269118267,35.5374553259729,35.427864070412,35.5374553259729,111345.745037294,0.0,1.0
2025-11-06,35.685,35.705,35.65,35.67,52746,35.5523995880949,35.5723252709241,35.5175296431437,35.5374553259729,52942.7276866647,0.0,1.0
2025-11-07,35.71,35.71,35.63,35.63,88907,35.5773066916314,35.5773066916314,35.4976039603144,35.4976039603144,89238.5980062623,0.0,1.0
2025-11-10,35.73,35.73,35.6601,35.72,67900,35.5972323744607,35.5972323744607,35.5275921129724,35.587269533046,68153.2478277886,0.0,1.0
2025-11-11,35.805,35.8199,35.74,35.76,87997,35.6719536850704,35.6867983187782,35.6071952158753,35.6271208987046,88325.2039632093,0.0,1.0
2025-11-12,35.798,35.82,35.77,35.8,78422,35.6649796960801,35.6868979471923,35.6370837401192,35.6669722643631,78714.4919168019,0.0,1.0
2025-11-13,35.67,35.74,35.6599,35.74,55583,35.5374553259729,35.6071952158753,35.5273928561441,35.6071952158753,55790.3088956109,0.0,1.0
2025-11-14,35.62,35.72,35.62,35.68,92908,35.4876411188998,35.587269533046,35.4876411188998,35.5474181673875,93254.5206065417,0.0,1.0
2025-11-17,35.61,35.65,35.5801,35.62,340476,35.4776782774852,35.5175296431437,35.4478893816554,35.4876411188998,341745.87934336,0.0,1.0
2025-11-18,35.605,35.6199,35.58,35.6,74831,35.4726968567778,35.4875414904856,35.4477897532413,35.4677154360705,75110.0985007549,0.0,1.0
2025-11-19,35.595,35.65,35.5875,35.63,73759,35.4627340153632,35.5175296431437,35.4552618843022,35.4976039603144,74034.1002434443,0.0,1.0
2025-11-20,35.63,35.68,35.6149,35.66,126802,35.4976039603144,35.5474181673875,35.4825600697783,35.5274924845583,127274.935656248,0.0,1.0
2025-11-21,35.685,35.7,35.66,35.69,241296,35.5523995880949,35.5673438502168,35.5274924845583,35.5573810088022,242195.965947777,0.0,1.0
2025-11-24,35.77,35.78,35.71,35.71,74489,35.6370837401192,35.6470465815338,35.5773066916314,35.5773066916314,74766.8229373217,0.0,1.0
2025-11-25,35.855,35.89,35.75,35.75,235807,35.7217678921435,35.7566378370947,35.6171580572899,35.6171580572899,236686.493527649,0.0,1.0
2025-11-26,35.77,35.77,35.6917,35.72,97910,35.77,35.77,35.6917,35.72,97910,0.133412,1.0