date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-22,19.6045,19.66,19.6,19.66,203,19.6045,19.66,19.6,19.66,203,0.0,1.0
2025-01-23,19.8764,19.8764,19.8764,19.8764,2,19.8764,19.8764,19.8764,19.8764,2,0.0,1.0
2025-01-24,19.8134,19.96,19.8134,19.96,864,19.8134,19.96,19.8134,19.96,864,0.0,1.0
2025-01-27,19.1635,19.1635,19.1306,19.1306,250,19.1635,19.1635,19.1306,19.1306,250,0.0,1.0
2025-01-28,19.2912,19.2912,19.2912,19.2912,1,19.2912,19.2912,19.2912,19.2912,1,0.0,1.0
2025-01-29,19.5601,19.66,19.5601,19.66,101,19.5601,19.66,19.5601,19.66,101,0.0,1.0
2025-01-30,19.8457,19.85,19.8457,19.85,500,19.8457,19.85,19.8457,19.85,500,0.0,1.0
2025-01-31,19.3625,19.3625,19.3625,19.3625,5,19.3625,19.3625,19.3625,19.3625,5,0.0,1.0
2025-02-03,19.8658,19.8658,19.7499,19.75,604,19.8658,19.8658,19.7499,19.75,604,0.0,1.0
2025-02-04,20.2683,20.2683,20.2683,20.2683,6,20.2683,20.2683,20.2683,20.2683,6,0.0,1.0
2025-02-05,20.9503,20.9503,20.9503,20.9503,16,20.9503,20.9503,20.9503,20.9503,16,0.0,1.0
2025-02-06,21.1996,21.1996,21.1996,21.1996,243,21.1996,21.1996,21.1996,21.1996,243,0.0,1.0
2025-02-07,22.4119,22.4119,22.4119,22.4119,55,22.4119,22.4119,22.4119,22.4119,55,0.0,1.0
2025-02-10,23.505,23.57,23.27,23.27,2642,23.505,23.57,23.27,23.27,2642,0.0,1.0
2025-02-11,22.3755,22.3755,22.3755,22.3755,81,22.3755,22.3755,22.3755,22.3755,81,0.0,1.0
2025-02-12,23.4198,23.4198,22.76,22.76,1266,23.4198,23.4198,22.76,22.76,1266,0.0,1.0
2025-02-13,24.3217,24.3217,23.6448,23.6448,2620,24.3217,24.3217,23.6448,23.6448,2620,0.0,1.0
2025-02-14,22.895,23.23,22.86,23.23,502,22.895,23.23,22.86,23.23,502,0.0,1.0
2025-02-18,22.3373,22.3373,22.3373,22.3373,11,22.3373,22.3373,22.3373,22.3373,11,0.0,1.0
2025-02-19,22.2421,22.36,22.2421,22.36,102,22.2421,22.36,22.2421,22.36,102,0.0,1.0
2025-02-20,22.5893,22.8,22.5893,22.8,1220,22.5893,22.8,22.5893,22.8,1220,0.0,1.0
2025-02-21,21.9412,22.4,21.9412,22.4,2324,21.9412,22.4,21.9412,22.4,2324,0.0,1.0
2025-02-24,21.6497,21.82,21.6497,21.82,185,21.6497,21.82,21.6497,21.82,185,0.0,1.0
2025-02-25,21.5722,21.5722,21.5722,21.5722,12,21.5722,21.5722,21.5722,21.5722,12,0.0,1.0
2025-02-26,21.7622,22.02,21.7622,22.02,199,21.7622,22.02,21.7622,22.02,199,0.0,1.0
2025-02-27,21.9159,22.21,21.9159,22.21,1442,21.9159,22.21,21.9159,22.21,1442,0.0,1.0
2025-02-28,21.5691,21.5691,21.34,21.34,1754,21.5691,21.5691,21.34,21.34,1754,0.0,1.0
2025-03-03,21.8795,22.44,21.83,22.44,442,21.8795,22.44,21.83,22.44,442,0.0,1.0
2025-03-04,21.733,21.733,21.36,21.68,2520,21.733,21.733,21.36,21.68,2520,0.0,1.0
2025-03-05,24.0028,24.0028,24.0028,24.0028,8,24.0028,24.0028,24.0028,24.0028,8,0.0,1.0
2025-03-06,23.7283,24.24,23.7283,24.11,2353,23.7283,24.24,23.7283,24.11,2353,0.0,1.0
2025-03-07,23.0299,23.0299,23.0299,23.0299,19,23.0299,23.0299,23.0299,23.0299,19,0.0,1.0
2025-03-10,22.419,22.419,22.419,22.419,10,22.419,22.419,22.419,22.419,10,0.0,1.0
2025-03-11,23.8075,23.8075,23.5,23.5,156,23.8075,23.8075,23.5,23.5,156,0.0,1.0
2025-03-12,24.3013,24.88,24.3013,24.76,5428,24.3013,24.88,24.3013,24.76,5428,0.0,1.0
2025-03-13,25.0983,25.0983,24.63,24.63,938,25.0983,25.0983,24.63,24.63,938,0.0,1.0
2025-03-14,24.7106,24.79,24.7106,24.79,304,24.7106,24.79,24.7106,24.79,304,0.0,1.0
2025-03-17,25.745,25.79,25.01,25.57,4365,25.745,25.79,25.01,25.57,4365,0.0,1.0
2025-03-18,26.0141,26.0141,25.7,25.75,1600,26.0141,26.0141,25.7,25.75,1600,0.0,1.0
2025-03-19,27.1256,27.16,26.924,26.99,5192,27.1256,27.16,26.924,26.99,5192,0.0,1.0
2025-03-20,27.0327,27.09,26.45,26.45,4495,27.0327,27.09,26.45,26.45,4495,0.0,1.0
2025-03-21,26.9552,26.9552,26.26,26.49,1914,26.9552,26.9552,26.26,26.49,1914,0.0,1.0
2025-03-24,26.8337,27.2,26.8337,27.2,1719,26.8337,27.2,26.8337,27.2,1719,0.0,1.0
2025-03-25,28.1129,28.19,27.42,27.42,15464,28.1129,28.19,27.42,27.42,15464,0.0,1.0
2025-03-26,28.326,28.99,28.27,28.97,4344,28.326,28.99,28.27,28.97,4344,0.0,1.0
2025-03-27,27.0937,27.315,26.76,27.301,4907,27.0937,27.315,26.76,27.301,4907,0.0,1.0
2025-03-28,26.983,27.5,26.983,27.48,1165,26.983,27.5,26.983,27.48,1165,0.0,1.0
2025-03-31,26.3878,26.3878,26.09,26.151,686,26.3878,26.3878,26.09,26.151,686,0.0,1.0
2025-04-01,26.2068,26.2068,26.0,26.0999,1536,26.2068,26.2068,26.0,26.0999,1536,0.0,1.0
2025-04-02,26.3626,26.41,26.3,26.3,1622,26.3626,26.41,26.3,26.3,1622,0.0,1.0
2025-04-03,23.916,24.62,23.916,24.56,6675,23.916,24.62,23.916,24.56,6675,0.0,1.0
2025-04-04,19.9978,20.96,19.69,20.96,4079,19.9978,20.96,19.69,20.96,4079,0.0,1.0
2025-04-07,18.6567,20.16,18.0,18.7,15930,18.6567,20.16,18.0,18.7,15930,0.0,1.0
2025-04-08,17.3167,18.17,17.3167,18.17,1597,17.3167,18.17,17.3167,18.17,1597,0.0,1.0
2025-04-09,19.9035,19.9035,17.42,17.96,5492,19.9035,19.9035,17.42,17.96,5492,0.0,1.0
2025-04-10,19.5145,20.08,19.1607,19.3,8469,19.5145,20.08,19.1607,19.3,8469,0.0,1.0
2025-04-11,21.1087,21.1087,20.32,20.32,1800,21.1087,21.1087,20.32,20.32,1800,0.0,1.0
2025-04-14,22.3494,22.3494,21.28,21.54,1767,22.3494,22.3494,21.28,21.54,1767,0.0,1.0
2025-04-15,21.7524,21.87,21.7524,21.8,4201,21.7524,21.87,21.7524,21.8,4201,0.0,1.0
2025-04-16,22.3007,22.3007,21.66,21.66,723,22.3007,22.3007,21.66,21.66,723,0.0,1.0
2025-04-17,22.4891,22.74,21.8201,21.8201,1753,22.4891,22.74,21.8201,21.8201,1753,0.0,1.0
2025-04-21,22.8263,22.8263,22.8263,22.8263,7,22.8263,22.8263,22.8263,22.8263,7,0.0,1.0
2025-04-22,23.8875,23.8875,23.44,23.44,1459,23.8875,23.8875,23.44,23.44,1459,0.0,1.0
2025-04-23,23.8332,24.48,23.69,24.48,2827,23.8332,24.48,23.69,24.48,2827,0.0,1.0
2025-04-24,24.2801,24.2801,23.81,23.91,1087,24.2801,24.2801,23.81,23.91,1087,0.0,1.0
2025-04-25,23.8636,23.88,23.77,23.85,2548,23.8636,23.88,23.77,23.85,2548,0.0,1.0
2025-04-28,24.0145,24.0145,23.97,23.97,1125,24.0145,24.0145,23.97,23.97,1125,0.0,1.0
2025-04-29,23.4308,23.4308,23.4308,23.4308,1125,23.4308,23.4308,23.4308,23.4308,1125,0.0,1.0
2025-04-30,21.0861,21.0861,20.96,21.0,2435,21.0861,21.0861,20.96,21.0,2435,0.0,1.0
2025-05-01,21.4126,21.49,21.4126,21.49,413,21.4126,21.49,21.4126,21.49,413,0.0,1.0
2025-05-02,21.8368,21.8368,21.83,21.83,504,21.8368,21.8368,21.83,21.83,504,0.0,1.0
2025-05-05,22.0479,22.1399,21.94,21.94,614,22.0479,22.1399,21.94,21.94,614,0.0,1.0
2025-05-06,22.552,22.5802,22.552,22.56,522,22.552,22.5802,22.552,22.56,522,0.0,1.0
2025-05-07,21.2648,21.2648,21.2648,21.2648,93,21.2648,21.2648,21.2648,21.2648,93,0.0,1.0
2025-05-08,21.0312,21.3,21.0312,21.3,258,21.0312,21.3,21.0312,21.3,258,0.0,1.0
2025-05-09,21.5482,21.5482,21.5482,21.5482,161,21.5482,21.5482,21.5482,21.5482,161,0.0,1.0
2025-05-12,21.3761,21.3761,21.11,21.11,1495,21.3761,21.3761,21.11,21.11,1495,0.0,1.0
2025-05-13,22.1106,22.1814,21.891,21.891,1094,22.1106,22.1814,21.891,21.891,1094,0.0,1.0
2025-05-14,21.4705,21.821,21.4705,21.821,611,21.4705,21.821,21.4705,21.821,611,0.0,1.0
2025-05-15,21.8687,21.8687,21.8687,21.8687,37,21.8687,21.8687,21.8687,21.8687,37,0.0,1.0
2025-05-16,20.9457,20.9457,20.9457,20.9457,42,20.9457,20.9457,20.9457,20.9457,42,0.0,1.0
2025-05-19,21.6686,21.73,21.6686,21.73,341,21.6686,21.73,21.6686,21.73,341,0.0,1.0
2025-05-20,21.7979,21.7979,21.5,21.5,658,21.7979,21.7979,21.5,21.5,658,0.0,1.0
2025-05-21,21.7178,22.0347,21.7178,22.0347,136,21.7178,22.0347,21.7178,22.0347,136,0.0,1.0
2025-05-22,21.7877,21.7877,21.7877,21.7877,8,21.7877,21.7877,21.7877,21.7877,8,0.0,1.0
2025-05-23,23.5215,23.53,23.481,23.481,245,23.5215,23.53,23.481,23.481,245,0.0,1.0
2025-05-27,22.3872,22.66,22.3872,22.65,1227,22.3872,22.66,22.3872,22.65,1227,0.0,1.0
2025-05-28,21.7912,21.7912,21.7912,21.7912,18,21.7912,21.7912,21.7912,21.7912,18,0.0,1.0
2025-05-29,21.7758,21.7758,21.7758,21.7758,51,21.7758,21.7758,21.7758,21.7758,51,0.0,1.0
2025-05-30,21.9513,21.9899,21.66,21.7,2066,21.9513,21.9899,21.66,21.7,2066,0.0,1.0
2025-06-02,23.4409,23.72,23.4409,23.64,599,23.4409,23.72,23.4409,23.64,599,0.0,1.0
2025-06-03,23.5052,23.5052,23.3391,23.36,3253,23.5052,23.5052,23.3391,23.36,3253,0.0,1.0
2025-06-04,23.8119,23.85,23.8119,23.83,692,23.8119,23.85,23.8119,23.83,692,0.0,1.0
2025-06-05,23.9814,25.32,23.9814,25.27,2896,23.9814,25.32,23.9814,25.27,2896,0.0,1.0
2025-06-06,23.2026,24.25,23.2026,24.25,1688,23.2026,24.25,23.2026,24.25,1688,0.0,1.0
2025-06-09,23.8943,24.08,23.8943,23.92,1307,23.8943,24.08,23.8943,23.92,1307,0.0,1.0
2025-06-10,23.8826,23.89,23.8,23.8,654,23.8826,23.89,23.8,23.8,654,0.0,1.0
2025-06-11,22.7993,22.86,22.7993,22.86,469,22.7993,22.86,22.7993,22.86,469,0.0,1.0
2025-06-12,23.2589,23.2589,23.13,23.13,153,23.2589,23.2589,23.13,23.13,153,0.0,1.0
2025-06-13,22.4303,22.4303,22.4303,22.4303,12,22.4303,22.4303,22.4303,22.4303,12,0.0,1.0
2025-06-16,23.1114,23.23,23.1114,23.22,2560,23.1114,23.23,23.1114,23.22,2560,0.0,1.0
2025-06-17,22.8003,23.02,22.67,22.67,2624,22.8003,23.02,22.67,22.67,2624,0.0,1.0
2025-06-18,23.3779,23.3779,23.19,23.19,221,23.3779,23.3779,23.19,23.19,221,0.0,1.0
2025-06-20,23.1688,23.1688,23.09,23.11,1779,23.1688,23.1688,23.09,23.11,1779,0.0,1.0
2025-06-23,23.7574,23.959,23.7574,23.9544,877,23.7574,23.959,23.7574,23.9544,877,0.0,1.0
2025-06-24,23.779,23.779,23.779,23.779,55,23.779,23.779,23.779,23.779,55,0.0,1.0
2025-06-25,24.0304,24.08,23.86,23.86,874,24.0304,24.08,23.86,23.86,874,0.0,1.0
2025-06-26,25.3629,25.59,25.26,25.31,3229,25.3629,25.59,25.26,25.31,3229,0.0,1.0
2025-06-27,25.3035,25.331,24.85,24.85,971,25.3035,25.331,24.85,24.85,971,0.0,1.0
2025-06-30,25.2408,25.2408,25.1,25.1,451,25.2408,25.2408,25.1,25.1,451,0.0,1.0
2025-07-01,25.1795,25.94,25.02,25.94,2004,25.1795,25.94,25.02,25.94,2004,0.0,1.0
2025-07-02,26.213,26.213,26.0215,26.0215,393,26.213,26.213,26.0215,26.0215,393,0.0,1.0
2025-07-03,25.6514,25.6514,25.6514,25.6514,21,25.6514,25.6514,25.6514,25.6514,21,0.0,1.0
2025-07-07,24.426,24.426,24.33,24.33,287,24.426,24.426,24.33,24.33,287,0.0,1.0
2025-07-08,28.7846,32.18,24.4499,24.45,22272,28.7846,32.18,24.4499,24.45,22272,0.0,1.0
2025-07-09,29.331,29.92,28.78,29.92,2695,29.331,29.92,28.78,29.92,2695,0.0,1.0
2025-07-10,30.2414,30.28,29.6924,30.23,3723,30.2414,30.28,29.6924,30.23,3723,0.0,1.0
2025-07-11,29.8066,30.2,29.32,29.42,6993,29.8066,30.2,29.32,29.42,6993,0.0,1.0
2025-07-14,29.2821,29.55,28.76,28.79,3573,29.2821,29.55,28.76,28.79,3573,0.0,1.0
2025-07-15,29.5298,29.53,29.11,29.27,789,29.5298,29.53,29.11,29.27,789,0.0,1.0
2025-07-16,29.1133,29.27,28.73,29.11,8333,29.1133,29.27,28.73,29.11,8333,0.0,1.0
2025-07-17,29.0676,29.12,28.78,28.81,3183,29.0676,29.12,28.78,28.81,3183,0.0,1.0
2025-07-18,29.8382,29.8382,29.75,29.75,561,29.8382,29.8382,29.75,29.75,561,0.0,1.0
2025-07-21,30.4246,30.4246,30.01,30.01,2968,30.4246,30.4246,30.01,30.01,2968,0.0,1.0
2025-07-22,31.4124,31.4124,30.5,30.69,3315,31.4124,31.4124,30.5,30.69,3315,0.0,1.0
2025-07-23,32.4371,33.36,32.34,33.36,9985,32.4371,33.36,32.34,33.36,9985,0.0,1.0
2025-07-24,32.5365,32.5365,32.26,32.43,1178,32.5365,32.5365,32.26,32.43,1178,0.0,1.0
2025-07-25,32.0866,32.27,31.75,31.995,2096,32.0866,32.27,31.75,31.995,2096,0.0,1.0
2025-07-28,30.2388,31.44,28.4,31.44,7811,30.2388,31.44,28.4,31.44,7811,0.0,1.0
2025-07-29,30.6136,30.65,30.18,30.64,3729,30.6136,30.65,30.18,30.64,3729,0.0,1.0
2025-07-30,19.0901,29.85,18.97,29.85,39607,19.0901,29.85,18.97,29.85,39607,0.0,1.0
2025-07-31,17.3,18.5,16.9,18.5,82772,17.3,18.5,16.9,18.5,82772,0.0,1.0
2025-08-01,17.4538,17.51,17.08,17.14,21290,17.4538,17.51,17.08,17.14,21290,0.0,1.0
2025-08-04,17.52,17.6852,17.3,17.55,27951,17.52,17.6852,17.3,17.55,27951,0.0,1.0
2025-08-05,16.9619,17.28,16.93,17.18,23897,16.9619,17.28,16.93,17.18,23897,0.0,1.0
2025-08-06,17.2344,17.281,17.09,17.281,10628,17.2344,17.281,17.09,17.281,10628,0.0,1.0
2025-08-07,17.2481,17.44,17.09,17.44,5541,17.2481,17.44,17.09,17.44,5541,0.0,1.0
2025-08-08,17.7094,17.82,17.39,17.39,23486,17.7094,17.82,17.39,17.39,23486,0.0,1.0
2025-08-11,17.5244,17.63,17.47,17.57,6753,17.5244,17.63,17.47,17.57,6753,0.0,1.0
2025-08-12,18.0003,18.16,17.88,17.9,23958,18.0003,18.16,17.88,17.9,23958,0.0,1.0
2025-08-13,17.8695,18.07,17.8546,18.01,6443,17.8695,18.07,17.8546,18.01,6443,0.0,1.0
2025-08-14,17.864,17.9385,17.55,17.55,16459,17.864,17.9385,17.55,17.55,16459,0.0,1.0
2025-08-15,17.8214,17.8992,17.77,17.88,5571,17.8214,17.8992,17.77,17.88,5571,0.0,1.0
2025-08-18,17.7544,17.7544,17.56,17.59,2757,17.7544,17.7544,17.56,17.59,2757,0.0,1.0
2025-08-19,17.3819,17.56,17.31,17.56,4737,17.3819,17.56,17.31,17.56,4737,0.0,1.0
2025-08-20,17.4848,17.54,17.3886,17.3901,3451,17.4848,17.54,17.3886,17.3901,3451,0.0,1.0
2025-08-21,17.5799,17.58,17.4451,17.4451,3895,17.5799,17.58,17.4451,17.4451,3895,0.0,1.0
2025-08-22,17.6511,17.75,17.5,17.5,7249,17.6511,17.75,17.5,17.5,7249,0.0,1.0
2025-08-25,17.6788,17.9,17.6788,17.89,8308,17.6788,17.9,17.6788,17.89,8308,0.0,1.0
2025-08-26,17.7558,17.78,17.67,17.69,2632,17.7558,17.78,17.67,17.69,2632,0.0,1.0
2025-08-27,17.3974,17.3974,17.02,17.21,5198,17.3974,17.3974,17.02,17.21,5198,0.0,1.0
2025-08-28,17.7947,17.8185,17.57,17.62,17043,17.7947,17.8185,17.57,17.62,17043,0.0,1.0
2025-08-29,18.0282,18.0592,17.84,17.86,2351,18.0282,18.0592,17.84,17.86,2351,0.0,1.0
2025-09-02,18.4527,18.4968,17.88,17.97,12274,18.4527,18.4968,17.88,17.97,12274,0.0,1.0
2025-09-03,18.2807,18.4699,18.25,18.37,16821,18.2807,18.4699,18.25,18.37,16821,0.0,1.0
2025-09-04,17.9525,18.1073,17.8674,18.1,7077,17.9525,18.1073,17.8674,18.1,7077,0.0,1.0
2025-09-05,17.7329,17.9654,17.72,17.96,5956,17.7329,17.9654,17.72,17.96,5956,0.0,1.0
2025-09-08,17.942,17.97,17.87,17.88,2531,17.942,17.97,17.87,17.88,2531,0.0,1.0
2025-09-09,17.9823,18.04,17.96,18.01,4654,17.9823,18.04,17.96,18.01,4654,0.0,1.0
2025-09-10,18.2093,18.33,18.12,18.12,9002,18.2093,18.33,18.12,18.12,9002,0.0,1.0
2025-09-11,18.8091,18.8091,18.257,18.257,7603,18.8091,18.8091,18.257,18.257,7603,0.0,1.0
2025-09-12,18.5883,18.7953,18.588,18.588,3852,18.5883,18.7953,18.588,18.588,3852,0.0,1.0
2025-09-15,19.135,19.18,18.74,18.79,4123,19.135,19.18,18.74,18.79,4123,0.0,1.0
2025-09-16,18.9592,19.0779,18.91,18.97,4807,18.9592,19.0779,18.91,18.97,4807,0.0,1.0
2025-09-17,18.3112,18.64,18.07,18.52,5333,18.3112,18.64,18.07,18.52,5333,0.0,1.0
2025-09-18,18.2017,18.2571,18.1,18.175,4742,18.2017,18.2571,18.1,18.175,4742,0.0,1.0
2025-09-19,18.4981,18.53,18.2601,18.29,4392,18.4981,18.53,18.2601,18.29,4392,0.0,1.0
2025-09-22,18.5686,18.5686,18.26,18.38,3125,18.5686,18.5686,18.26,18.38,3125,0.0,1.0
2025-09-23,18.5485,18.63,18.45,18.56,2902,18.5485,18.63,18.45,18.56,2902,0.0,1.0
2025-09-24,19.9884,20.11,19.07,19.17,31152,19.9884,20.11,19.07,19.17,31152,0.0,1.0
2025-09-25,19.6946,19.9799,19.38,19.92,27662,19.6946,19.9799,19.38,19.92,27662,0.0,1.0
2025-09-26,19.5779,19.675,19.13,19.18,19357,19.5779,19.675,19.13,19.18,19357,0.0,1.0
2025-09-29,20.7095,20.78,20.03,20.03,20355,20.7095,20.78,20.03,20.03,20355,0.0,1.0
2025-09-30,20.4443,20.46,20.0296,20.12,11565,20.4443,20.46,20.0296,20.12,11565,0.0,1.0
2025-10-01,20.5772,20.66,20.145,20.22,14883,20.5772,20.66,20.145,20.22,14883,0.0,1.0
2025-10-02,21.11,21.11,20.5614,20.87,14396,21.11,21.11,20.5614,20.87,14396,0.0,1.0
2025-10-03,22.0849,22.42,21.79,21.79,18384,22.0849,22.42,21.79,21.79,18384,0.0,1.0
2025-10-06,21.8816,21.9296,21.67,21.75,24027,21.8816,21.9296,21.67,21.75,24027,0.0,1.0
2025-10-07,22.1888,22.593,22.13,22.48,31756,22.1888,22.593,22.13,22.48,31756,0.0,1.0
2025-10-08,22.1937,22.36,22.09,22.32,14522,22.1937,22.36,22.09,22.32,14522,0.0,1.0
2025-10-09,22.7,23.62,22.25,23.62,56303,22.7,23.62,22.25,23.62,56303,0.0,1.0
2025-10-10,20.6274,22.95,20.4,22.9,67707,20.6274,22.95,20.4,22.9,67707,0.0,1.0
2025-10-13,22.4699,22.87,22.3,22.53,16142,22.4699,22.87,22.3,22.53,16142,0.0,1.0
2025-10-14,21.3522,21.6498,21.03,21.18,35852,21.3522,21.6498,21.03,21.18,35852,0.0,1.0
2025-10-15,21.23,21.65,20.9514,21.62,18445,21.23,21.65,20.9514,21.62,18445,0.0,1.0
2025-10-16,21.35,21.48,21.08,21.1127,20725,21.35,21.48,21.08,21.1127,20725,0.0,1.0
2025-10-17,21.3,21.37,20.91,21.14,24709,21.3,21.37,20.91,21.14,24709,0.0,1.0
2025-10-20,21.881,21.881,21.421,21.58,9577,21.881,21.881,21.421,21.58,9577,0.0,1.0
2025-10-21,20.9453,21.31,20.75,21.31,7720,20.9453,21.31,20.75,21.31,7720,0.0,1.0
2025-10-22,21.4325,21.473,21.141,21.37,17193,21.4325,21.473,21.141,21.37,17193,0.0,1.0
2025-10-23,22.1,22.32,22.1,22.23,31001,22.1,22.32,22.1,22.23,31001,0.0,1.0
2025-10-24,22.3424,22.49,21.96,22.17,4444,22.3424,22.49,21.96,22.17,4444,0.0,1.0
2025-10-27,22.7679,22.93,22.44,22.79,32749,22.7679,22.93,22.44,22.79,32749,0.0,1.0
2025-10-28,22.89,22.909,22.4,22.4,6386,22.89,22.909,22.4,22.4,6386,0.0,1.0
2025-10-29,23.22,23.76,23.0,23.47,79936,23.22,23.76,23.0,23.47,79936,0.0,1.0
2025-10-30,22.21,22.4495,21.82,22.42,14274,22.21,22.4495,21.82,22.42,14274,0.0,1.0
2025-10-31,22.28,22.4,22.002,22.0801,11417,22.28,22.4,22.002,22.0801,11417,0.0,1.0
2025-11-03,21.85,22.055,21.63,22.055,22887,21.85,22.055,21.63,22.055,22887,0.0,1.0
2025-11-04,20.7719,21.12,20.7719,21.0075,30832,20.7719,21.12,20.7719,21.0075,30832,0.0,1.0
2025-11-05,21.295,21.35,20.85,20.87,13863,21.295,21.35,20.85,20.87,13863,0.0,1.0
2025-11-06,21.183,21.25,20.981,21.13,3285,21.183,21.25,20.981,21.13,3285,0.0,1.0
2025-11-07,20.9847,21.08,20.941,20.941,37317,20.9847,21.08,20.941,20.941,37317,0.0,1.0
2025-11-10,22.2007,22.34,21.47,21.59,9037,22.2007,22.34,21.47,21.59,9037,0.0,1.0
2025-11-11,21.941,22.01,21.92,22.0,4177,21.941,22.01,21.92,22.0,4177,0.0,1.0
2025-11-12,22.059,22.595,22.02,22.51,18501,22.059,22.595,22.02,22.51,18501,0.0,1.0
2025-11-13,21.7667,22.69,21.7345,22.63,7898,21.7667,22.69,21.7345,22.63,7898,0.0,1.0
2025-11-14,21.786,22.01,21.54,21.54,5905,21.786,22.01,21.54,21.54,5905,0.0,1.0
2025-11-17,21.2944,21.55,21.1,21.481,6951,21.2944,21.55,21.1,21.481,6951,0.0,1.0
2025-11-18,21.02,21.3488,21.02,21.3488,2876,21.02,21.3488,21.02,21.3488,2876,0.0,1.0
2025-11-19,21.5883,21.66,21.34,21.42,2526,21.5883,21.66,21.34,21.42,2526,0.0,1.0
2025-11-20,20.97,21.555,20.96,21.52,5406,20.97,21.555,20.96,21.52,5406,0.0,1.0
2025-11-21,21.445,21.48,21.08,21.08,1839,21.445,21.48,21.08,21.08,1839,0.0,1.0
2025-11-24,21.5007,21.5007,21.19,21.235,18042,21.5007,21.5007,21.19,21.235,18042,0.0,1.0
2025-11-25,21.6599,21.96,21.52,21.96,2722,21.6599,21.96,21.52,21.96,2722,0.0,1.0
2025-11-26,22.4691,22.47,22.25,22.29,7112,22.4691,22.47,22.25,22.29,7112,0.0,1.0