date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-03,19.0926,19.0926,19.02,19.02,900,17.1521753824604,17.1521753824604,17.0869538865527,17.0869538865527,1001.81694839545,0.0,1.0
2025-04-04,19.542,19.6008,19.095,19.295,1185,17.5559018323351,17.608725853814,17.1543314649697,17.3340050074151,1319.05898205401,0.0,1.0
2025-04-07,18.2335,18.3,18.2335,18.299,1409,16.3803876808864,16.4401291337495,16.3803876808864,16.4392307660373,1568.40008921021,0.0,1.0
2025-04-08,17.9138,17.9138,17.9138,17.9138,96,16.0931795232875,16.0931795232875,16.0931795232875,16.0931795232875,106.860474495514,0.0,1.0
2025-04-09,19.1897,19.22,18.07,18.07,1278,17.2394068873176,17.2666274289981,16.2335045599373,16.2335045599373,1422.58006672154,0.0,1.0
2025-04-10,18.5768,18.96,18.44,18.96,1110,16.6887973164938,17.0330518238191,16.5659006134612,17.0330518238191,1235.57423635439,0.0,1.0
2025-04-11,19.5603,19.5603,19.21,19.21,515,17.5723419614689,17.5723419614689,17.2576437518758,17.2576437518758,573.261920470727,0.0,1.0
2025-04-14,19.7798,19.7798,19.7798,19.7798,8,17.7695336743026,17.7695336743026,17.7695336743026,17.7695336743026,8.90503954129288,0.0,1.0
2025-04-15,19.6168,19.84,19.6168,19.83,994,17.6230997372097,17.8236154105787,17.6230997372097,17.8146317334564,1106.45116300564,0.0,1.0
2025-04-16,19.6895,19.6895,19.6895,19.6895,70,17.6884110698885,17.6884110698885,17.6884110698885,17.6884110698885,77.9190959863128,0.0,1.0
2025-04-17,19.8351,19.8351,19.8351,19.8351,53,17.8192134087888,17.8192134087888,17.8192134087888,17.8192134087888,58.9958869610651,0.0,1.0
2025-04-21,20.3432,20.3432,20.3432,20.3432,2,18.2756740433712,18.2756740433712,18.2756740433712,18.2756740433712,2.22625988532321,0.0,1.0
2025-04-22,21.1036,21.26,21.1036,21.26,15469,18.9587928517484,19.0992975619407,18.9587928517484,19.0992975619407,17219.0070830324,0.0,1.0
2025-04-23,21.6249,21.6249,21.49,21.49,160,19.4271119401322,19.4271119401322,19.3059221357528,19.3059221357528,178.100790825857,0.0,1.0
2025-04-24,21.5511,21.5511,21.5511,21.5511,93,19.3608124029699,19.3608124029699,19.3608124029699,19.3608124029699,103.521084667529,0.0,1.0
2025-04-25,21.94,21.94,21.93,21.935,8025,19.7101876062548,19.7101876062548,19.7012039291326,19.7056957676937,8932.86778985943,0.0,1.0
2025-04-28,21.7487,21.7487,21.4944,21.5358,1746,19.5383298629059,19.5383298629059,19.3098749536866,19.3470673769728,1943.52487988717,0.0,1.0
2025-04-29,21.8959,21.8959,21.8959,21.8959,1746,19.6705695901456,19.6705695901456,19.6705695901456,19.6705695901456,1943.52487988717,0.0,1.0
2025-04-30,21.654,21.654,21.654,21.654,13,19.453254440558,19.453254440558,19.453254440558,19.453254440558,14.4706892546009,0.0,1.0
2025-05-01,21.8467,22.0,21.8467,21.97,3159,19.9042350320958,20.0439046037208,19.9042350320958,20.0165720065339,3467.28850361316,0.3093,1.0
2025-05-02,21.9413,22.089,21.9413,22.08,43223,19.9904238218918,20.1249913087086,19.9904238218918,20.1167915295525,47441.1557428526,0.0,1.0
2025-05-05,21.4649,21.56,21.31,21.32,11297,19.556382178564,19.6430265116464,19.4152548684223,19.4243657341513,12399.4802865836,0.0,1.0
2025-05-06,21.5436,21.55,21.25,21.25,4748,19.6280846918509,19.6339156459175,19.3605896740485,19.3605896740485,5211.3598655129,0.0,1.0
2025-05-07,21.875,22.0,21.87,21.98,3823,19.9300187821088,20.0439046037208,19.9254633492443,20.0256828722629,4196.08861959895,0.0,1.0
2025-05-08,22.8452,22.88,22.45,22.5091,6960,20.8139549751329,20.8456607878697,20.4538935615242,20.5077387779824,7639.23013141738,0.0,1.0
2025-05-09,23.1338,23.2,23.105,23.2,1332,21.0768945600708,21.1372084911965,21.0506552667714,21.1372084911965,1461.99059411609,0.0,1.0
2025-05-12,22.8824,23.3999,22.8824,23.3999,4716,20.8478473956446,21.3193346971185,20.8478473956446,21.3193346971185,5176.23696835696,0.0,1.0
2025-05-13,23.4859,23.4859,23.44,23.45,967,21.3976881423876,21.3976881423876,21.3558692686917,21.3649801344206,1061.37004843112,0.0,1.0
2025-05-14,23.2064,23.2064,23.2064,23.2064,316,21.1430394452631,21.1430394452631,21.1430394452631,21.1430394452631,346.838609414927,0.0,1.0
2025-05-15,23.1857,23.36,23.0208,23.05,3359,21.1241799532041,21.2829823428599,20.9739417773335,21.0005455052621,3686.80661083779,0.0,1.0
2025-05-16,23.3995,23.42,23.38,23.38,1705,21.3189702624894,21.3376475372337,21.3012040743179,21.3012040743179,1871.39186409003,0.0,1.0
2025-05-19,23.6801,23.6801,23.12,23.12,1216,21.5746211548441,21.5746211548441,21.0643215653648,21.0643215653648,1334.6700919258,0.0,1.0
2025-05-20,24.0164,24.0164,23.5,23.54,3938,21.8810195693091,21.8810195693091,21.4105344630654,21.4469779259813,4322.31153125312,0.0,1.0
2025-05-21,24.301,24.49,24.0029,24.0622,3859,22.1403148079555,22.3125101702329,21.868719900575,21.9227473343478,4235.60187889938,0.0,1.0
2025-05-22,24.7711,24.93,24.7711,24.81,1260,22.5686166058741,22.7133882623073,22.5686166058741,22.6040578735597,1382.96407551521,0.0,1.0
2025-05-23,24.3602,24.58,24.3602,24.58,494,22.1942511330709,22.3945079617936,22.1942511330709,22.3945079617936,542.209724844856,0.0,1.0
2025-05-27,24.5916,24.85,24.58,24.85,736,22.4050765660391,22.6405013364756,22.3945079617936,22.6405013364756,807.826634586669,0.0,1.0
2025-05-28,24.054,24.2,23.94,24.2,410,21.91527642445,22.0482950640929,21.8114125551399,22.0482950640929,450.012119810508,0.0,1.0
2025-05-29,23.6916,24.23,23.6916,24.23,2650,21.5850986504324,22.0756276612798,21.5850986504324,22.0756276612798,2908.61492072645,0.0,1.0
2025-05-30,23.4749,23.75,23.34,23.71,24709,21.3876661900857,21.6383061062895,21.264760611402,21.6018626433737,27120.3645570679,0.0,1.0
2025-06-02,23.0926,23.11,22.97,22.97,2486,21.3729976962621,21.3891019963372,21.2595271681465,21.2595271681465,2686.01552369231,0.3662,1.0
2025-06-03,23.4586,23.61,23.3699,23.37,9614,21.7117433185321,21.8518692398755,21.6296484095284,21.6297409629771,10387.5113615357,0.0,1.0
2025-06-04,23.2157,23.39,23.03,23.3,8954,21.4869309916212,21.6482516527187,21.3150592373711,21.5649535488818,9674.40989506877,0.0,1.0
2025-06-05,22.6067,23.1189,22.6067,23.1189,2227,20.9232804889917,21.3973392532722,20.9232804889917,21.3973392532722,2406.17722094238,0.0,1.0
2025-06-06,23.0994,23.33,23.0994,23.16,5751,21.3792913307742,21.5927195834941,21.3792913307742,21.4353787206911,6213.70686916914,0.0,1.0
2025-06-09,23.9698,24.02,23.673,23.673,7772,22.1848765483256,22.2313383795768,21.9101779125613,21.9101779125613,8397.30999603243,0.0,1.0
2025-06-10,24.1056,24.695,23.86,24.06,52201,22.3105641316706,22.8560741583534,22.0832528616446,22.2683597590599,56400.9237137016,0.0,1.0
2025-06-11,23.9508,24.22,23.9508,24.22,14079,22.1672913930711,22.4164452769921,22.1672913930711,22.4164452769921,15211.7508278617,0.0,1.0
2025-06-12,23.6294,23.8,23.6294,23.75,231,21.8698246089248,22.02772079242,21.8698246089248,21.9814440680662,249.585513263444,0.0,1.0
2025-06-13,23.3093,23.32,23.17,23.32,859,21.5735610196116,21.5834642386233,21.4446340655618,21.5834642386233,928.112363174454,0.0,1.0
2025-06-16,24.0557,24.13,23.67,23.67,8576,22.2643799607655,22.3331471731552,21.9074013091001,21.9074013091001,9265.99723700129,0.0,1.0
2025-06-17,23.309,23.65,23.135,23.5,6210,21.5732833592655,21.8888906193585,21.4122403585142,21.7500604462971,6709.63652539389,0.0,1.0
2025-06-18,23.1689,23.38,23.1003,23.38,14611,21.443615977626,21.6389963078479,21.3801243118126,21.6389963078479,15786.5538281048,0.0,1.0
2025-06-20,23.0336,23.59,22.9699,23.54,4932,21.3183911615246,21.8333585501339,21.2594346146978,21.7870818257801,5328.81277668965,0.0,1.0
2025-06-23,22.9902,23.01,22.59,22.78,6229,21.2782229647855,21.2965485476296,20.9078240630575,21.083675615602,6730.16520397401,0.0,1.0
2025-06-24,23.4754,23.57,23.4,23.4,6703,21.727292297915,21.8148478603924,21.6575069975894,21.6575069975894,7242.30171170939,0.0,1.0
2025-06-25,23.9074,23.99,23.81,23.93,16953,22.127123196332,22.2035723449645,22.0369761372908,22.1480402757399,18316.9835772952,0.0,1.0
2025-06-26,23.8693,23.89,23.7435,23.84,5669,22.0918603323744,22.1110188962569,21.9754280939002,22.0647421719031,6125.10941424445,0.0,1.0
2025-06-27,23.7516,23.8,23.7,23.8,4689,21.9829249232455,22.02772079242,21.9351673437124,22.02772079242,5066.26178221772,0.0,1.0
2025-06-30,23.8936,23.9,23.8099,23.89,33074,22.1143508204104,22.1202742411276,22.0368835838421,22.1110188962569,35735.0271241349,0.0,1.0
2025-07-01,23.065,23.34,23.065,23.29,6787,21.6809230201124,21.9394209100119,21.6809230201124,21.8924212936665,7220.27170405905,0.3603,1.0
2025-07-02,23.8727,23.94,23.51,23.569,7650,22.4401548225553,22.5034163061562,22.0992196055861,22.1546791528736,8138.36430470777,0.0,1.0
2025-07-03,23.8264,24.02,23.8012,23.99,14050,22.3966331778195,22.5786156923087,22.3729453711815,22.5504159225015,14946.930520411,0.0,1.0
2025-07-07,23.6248,23.69,23.55,23.59,49850,22.207130724715,22.2684182244294,22.1368192986624,22.1744189917387,53032.347789501,0.0,1.0
2025-07-08,23.7852,23.87,23.65,23.77,8052,22.3579054939509,22.4376168432727,22.2308185313531,22.343617610582,8566.02737013164,0.0,1.0
2025-07-09,24.336,24.336,23.79,23.91,1506,22.8756532676114,22.8756532676114,22.3624174571201,22.475216536349,1602.14073763266,0.0,1.0
2025-07-10,24.6232,24.72,24.13,24.22,39270,23.1456190638991,23.2366103211437,22.6820148482685,22.7666141576902,41776.9367641665,0.0,1.0
2025-07-11,25.406,25.43,25.22,25.4,20489,23.881445057402,23.9040048732478,23.7066064845973,23.8758051034405,21796.9864364911,0.0,1.0
2025-07-14,25.7753,26.52,25.72,26.52,17659,24.2285842237288,24.9285965095765,24.1766026480508,24.9285965095765,18786.3235629849,0.0,1.0
2025-07-15,25.1474,25.48,24.9976,25.4399,21276,23.6383630416638,23.9510044895931,23.4975521910931,23.9133107972841,22634.2273133284,0.0,1.0
2025-07-16,25.6935,25.8,25.47,25.47,11611,24.1516928513878,24.2518020342034,23.941604566324,23.941604566324,12352.2284891453,0.0,1.0
2025-07-17,25.7029,25.83,25.54,25.6,11177,24.1605287792607,24.2800018040106,24.0074040292075,24.063803568822,11890.522592643,0.0,1.0
2025-07-18,25.4183,25.67,25.3,25.67,16417,23.8930069630229,24.1296030317055,23.7818058707498,24.1296030317055,17465.03618175,0.0,1.0
2025-07-21,25.2562,25.69,25.2562,25.59,11158,23.7406342068313,24.1484028782436,23.7406342068313,24.0544036455529,11870.3096616901,0.0,1.0
2025-07-22,25.78,25.96,25.54,25.54,17645,24.2330021876652,24.4022008065085,24.0074040292075,24.0074040292075,18771.4298243881,0.0,1.0
2025-07-23,25.65,25.71,25.41,25.58,8690,24.1108031851673,24.1672027247817,23.8852050267096,24.0450037222838,9244.75631475955,0.0,1.0
2025-07-24,25.7155,25.8069,25.55,25.56,1969,24.1723726825797,24.258287981259,24.0168039524766,24.0262038757457,2094.69794979995,0.0,1.0
2025-07-25,25.3154,25.74,24.9579,25.74,6451,23.7962817525842,24.195402494589,23.4602344957149,24.195402494589,6862.82197773461,0.0,1.0
2025-07-28,25.56,25.7,25.465,25.67,16676,24.0262038757457,24.1578028015127,23.9369046046895,24.1296030317055,17740.5703457917,0.0,1.0
2025-07-29,25.4654,25.68,25.36,25.68,40788,23.9372806016203,24.1390029549745,23.8382054103643,24.1390029549745,43391.8435634536,0.0,1.0
2025-07-30,25.37,25.68,25.16,25.54,9721,23.8476053336333,24.1390029549745,23.6502069449828,24.0074040292075,10341.5737785705,0.0,1.0
2025-07-31,25.3448,25.71,25.3448,25.65,2889,23.8239175269953,24.1672027247817,23.8239175269953,24.1108031851673,3073.42934330728,0.0,1.0
2025-08-01,24.2132,24.8,24.21,24.79,10161,23.1260672234994,23.6865208705494,23.1230108982258,23.6769698540693,10638.6582215759,0.3892,1.0
2025-08-04,24.5189,24.69,24.45,24.45,14896,23.4180417972949,23.5814596892687,23.3522352937473,23.3522352937473,15596.2457305969,0.0,1.0
2025-08-05,24.327,24.51,24.16,24.47,4237,23.2347577910425,23.4095413926276,23.0752558158255,23.3713373267074,4436.17703816723,0.0,1.0
2025-08-06,24.6575,24.76,24.415,24.415,7870,23.5504188857085,23.6483168046291,23.318806736067,23.318806736067,8239.96065385323,0.0,1.0
2025-08-07,25.0401,25.05,24.81,24.9094,23798,23.9158407762356,23.9252962825509,23.6960718870294,23.7910089908412,24916.7196493519,0.0,1.0
2025-08-08,24.8766,24.99,24.7401,24.81,21473,23.7596816567866,23.8679901836705,23.6293102818338,23.6960718870294,22482.4237763902,0.0,1.0
2025-08-11,25.2911,25.66,25.2911,25.54,12499,24.1555712898851,24.5079082878345,24.1555712898851,24.3932960900738,13086.5652112467,0.0,1.0
2025-08-12,25.5,25.93,25.38,25.93,14152,24.3550920241536,24.7657857327962,24.2404798263929,24.7657857327962,14817.2710512491,0.0,1.0
2025-08-13,25.9776,25.9776,25.58,25.63,9622,24.8112485712413,24.8112485712413,24.4315001559941,24.4792552383944,10074.3203826398,0.0,1.0
2025-08-14,25.1833,25.46,25.0801,25.2,8480,24.0526113322301,24.3168879582333,23.9540448421559,24.0685615297518,8878.63613020016,0.0,1.0
2025-08-15,24.9993,25.32,24.97,25.32,10598,23.876872628997,24.1831737275125,23.8488881507104,24.1831737275125,11096.201144795,0.0,1.0
2025-08-18,24.9325,25.07,24.67,24.82,11174,23.8130718389102,23.944398315511,23.5623576563086,23.7056229035095,11699.2783159029,0.0,1.0
2025-08-19,24.2558,24.83,24.13,24.83,17985,23.1667545537045,23.7151739199895,23.0466027663853,23.7151739199895,18830.4564624587,0.0,1.0
2025-08-20,24.61,24.61,24.123,24.2869,10321,23.5050515574282,23.5050515574282,23.0399170548493,23.1964582149575,10806.1796579948,0.0,1.0
2025-08-21,24.1099,24.48,24.075,24.35,14854,23.0274052232604,23.3808883431874,22.994072175745,23.2567251289467,15552.271353537,0.0,1.0
2025-08-22,25.0129,25.13,24.12,24.68,10343,23.8898620114098,24.0017044143914,23.0370517499053,23.5719086727886,10829.2138555024,0.0,1.0
2025-08-25,23.8783,24.3,23.8783,24.05,14558,22.8062036815822,23.2089700465464,22.8062036815822,22.9701946345449,15242.356696162,0.0,1.0
2025-08-26,23.933,23.9433,23.54,23.54,13748,22.8584477417281,22.8682852887026,22.4830927940618,22.4830927940618,14394.2794242915,0.0,1.0
2025-08-27,24.1564,24.29,23.98,24.0,11169,23.0718174498927,23.1994190300663,22.9033375191844,22.9224395521445,11694.0432710148,0.0,1.0
2025-08-28,24.1326,24.47,24.13,24.36,13014,23.0490860306701,23.3713373267074,23.0466027663853,23.2662761454267,13625.77483472,0.0,1.0
2025-08-29,23.3486,23.6527,23.3,23.6527,18732,22.3002863386334,22.5907327497921,22.2538683985403,22.5907327497921,19612.5721687394,0.0,1.0
2025-09-02,23.4028,23.51,22.93,22.93,1391,22.7073506610136,22.8113650520634,22.248600622876,22.248600622876,1433.60162468847,0.372,1.0
2025-09-03,23.6849,23.75,23.43,23.43,7533,22.9810676359684,23.0442330917272,22.7337423721755,22.7337423721755,7763.71030825181,0.0,1.0
2025-09-04,23.2679,23.46,23.243,23.43,10351,22.5764594170526,22.7628508771335,22.5522993579375,22.7337423721755,10668.0161158522,0.0,1.0
2025-09-05,23.5683,23.96,23.37,23.83,13485,22.8679325800317,23.247992626433,22.6755253622595,23.1218557716151,13897.9999345249,0.0,1.0
2025-09-08,23.7279,23.85,23.62,23.62,3893,23.0227898264081,23.1412614415871,22.9180962369093,22.9180962369093,4012.22942121657,0.0,1.0
2025-09-09,23.5919,23.87,23.48,23.8242,8516,22.8908312705987,23.1606671115591,22.7822565471054,23.1162281273232,8776.81627307479,0.0,1.0
2025-09-10,23.98,24.19,23.98,24.0,13093,23.267398296405,23.4711578311108,23.267398296405,23.2868039663769,13493.9943005364,0.0,1.0
2025-09-11,24.185,24.29,24.09,24.12,11024,23.4663064136178,23.5681861809707,23.3741294812509,23.4032379862088,11361.6278293068,0.0,1.0
2025-09-12,24.5787,24.5787,24.28,24.32,7330,23.8483070270162,23.8483070270162,23.5584833459847,23.5972946859286,7554.49310493639,0.0,1.0
2025-09-15,24.2944,24.33,24.12,24.3,11207,23.5724554283645,23.6069975209146,23.4032379862088,23.5778890159567,11550.2325002759,0.0,1.0
2025-09-16,24.5803,24.5985,24.2015,24.39,13886,23.849859480614,23.8675186402885,23.4823160913446,23.6652145308306,14311.2812080691,0.0,1.0
2025-09-17,24.3932,24.56,24.19,24.45,16290,23.6683194380261,23.8301627255924,23.4711578311108,23.7234315407465,16788.9075961001,0.0,1.0
2025-09-18,24.7368,24.8899,24.63,24.63,5753,24.0017088481447,24.1502592517802,23.8980825704943,23.8980825704943,5929.19492942689,0.0,1.0
2025-09-19,24.3051,24.55,24.3051,24.54,9757,23.5828374617995,23.8204598906064,23.5828374617995,23.8107570556204,10055.8239051657,0.0,1.0
2025-09-22,23.7428,23.965,23.74,23.86,7728,23.0372470505373,23.252844043926,23.0345302567412,23.1509642765731,7964.6824986287,0.0,1.0
2025-09-23,23.6438,24.1,23.62,23.95,15160,22.941188984176,23.3838323162368,22.9180962369093,23.238289791447,15624.2995185314,0.0,1.0
2025-09-24,24.0009,24.075,23.95,23.95,1761,23.2876772215257,23.3595752287719,23.238289791447,23.238289791447,1814.9334730959,0.0,1.0
2025-09-25,23.1575,23.62,23.1575,23.5,15104,22.4693401188072,22.9180962369093,22.4693401188072,22.8016622170774,15566.5844279617,0.0,1.0
2025-09-26,23.1023,23.1904,23.1,23.1382,6003,22.4157804696846,22.5012624459112,22.4135488176378,22.4506136472843,6186.85158375622,0.0,1.0
2025-09-29,24.0591,24.06,23.85,23.85,3044,23.3441477211441,23.3450209762929,23.1412614415871,23.1412614415871,3137.22742311411,0.0,1.0
2025-09-30,24.0936,24.0936,23.8499,23.95,12357,23.3776225018458,23.3776225018458,23.1411644132372,23.238289791447,12735.4531101909,0.0,1.0
2025-10-01,24.1919,24.32,24.12,24.12,20330,23.8285132436448,23.9546890523457,23.7576932542178,23.7576932542178,20640.0341461157,0.3664,1.0
2025-10-02,24.7763,24.9,24.44,24.58,14682,24.4041349657743,24.5259768669164,24.0728865312224,24.2107835899119,14905.9016887984,0.0,1.0
2025-10-03,25.127,25.38,24.625,24.77,20214,24.7495670977915,24.9987667824232,24.2551076444906,24.3979295981333,20522.2651367233,0.0,1.0
2025-10-06,25.5881,25.73,25.405,25.49,19642,25.2037409103753,25.343509429147,25.0233912571892,25.1071144713935,19941.5420904085,0.0,1.0
2025-10-07,24.89,25.52,24.82,25.52,7144,24.51612707701,25.1366638411127,24.4471785476653,25.1366638411127,7252.94657844816,0.0,1.0
2025-10-08,25.24,25.32,24.94,25.08,32343,24.8608697237337,24.9396680429849,24.565376026542,24.7032730852315,32836.2333688059,0.0,1.0
2025-10-09,24.7985,25.25,24.6775,25.25,7071,24.4260014993665,24.8707195136401,24.3068190414992,24.8707195136401,7178.83332253737,0.0,1.0
2025-10-10,23.8833,25.02,23.78,25.02,12379,23.5245487271335,24.6441743457931,23.4228003974005,24.6441743457931,12567.780752325,0.0,1.0
2025-10-13,23.7505,24.0,23.37,24.0,14937,23.3937435171766,23.6394957753411,23.0189590112384,23.6394957753411,15164.7904594457,0.0,1.0
2025-10-14,23.1074,23.31,22.73,22.95,13054,22.7603035282966,22.9598602718001,22.3885724572293,22.6052678351699,13253.0745569796,0.0,1.0
2025-10-15,22.8515,23.03,22.71,22.92,8190,22.508247404592,22.6840661544211,22.3688728774165,22.5757184654508,8314.89816314254,0.0,1.0
2025-10-16,22.2265,22.89,22.1322,22.88,15082,21.8926355354425,22.5461690957316,21.7997520166252,22.5363193058252,15312.0017211863,0.0,1.0
2025-10-17,21.9097,22.06,21.62,21.95,8280,21.580594191208,21.728636533501,21.2952457776198,21.6202888445307,8406.27067042982,0.0,1.0
2025-10-20,22.7201,22.9,22.61,22.62,12549,22.378821165222,22.556018885638,22.2703749783526,22.280224768259,12740.3732660898,0.0,1.0
2025-10-21,22.97,23.19,22.4845,22.57,13306,22.6249674149827,22.8416627929234,22.1467601150274,22.230975818727,13508.917577384,0.0,1.0
2025-10-22,22.16,22.36,22.14,22.24,43813,21.827134432565,22.0241302306928,21.8074348527522,21.9059327518161,44481.1517975292,0.0,1.0
2025-10-23,22.67,22.78,22.36,22.36,27693,22.329473717791,22.4378214067613,22.0241302306928,22.0241302306928,28115.3204922963,0.0,1.0
2025-10-24,22.7006,22.8222,22.57,22.76,16182,22.3596140749045,22.4793875201663,22.230975818727,22.4181218269485,16428.7768102531,0.0,1.0
2025-10-27,23.4998,23.59,23.36,23.52,27980,23.1468092842234,23.235654389179,23.009109221332,23.1667058598343,28406.6972655346,0.0,1.0
2025-10-28,23.2824,23.71,23.28,23.569,17346,22.9326748516584,23.3538518680557,22.9303109020809,23.2149698303756,17610.5279045019,0.0,1.0
2025-10-29,22.6865,23.27,22.57,23.27,16001,22.3457258711365,22.9204611121745,22.230975818727,22.9204611121745,16245.0165455976,0.0,1.0
2025-10-30,21.8984,22.31,21.8984,22.2,37537,21.5694639286137,21.9748812811608,21.5694639286137,21.8665335921905,38109.442289363,0.0,1.0
2025-10-31,22.5877,22.62,22.34,22.52,9600,22.2484099468614,22.280224768259,22.00443065088,22.1817268691951,9746.40077730993,0.0,1.0
2025-11-03,21.613,22.12,21.54,22.04,5930,21.613,22.12,21.54,22.04,5930,0.3296,1.0
2025-11-04,20.443,21.1785,20.4,21.1,28301,20.443,21.1785,20.4,21.1,28301,0.0,1.0
2025-11-05,21.1276,21.31,20.8786,20.9,25703,21.1276,21.31,20.8786,20.9,25703,0.0,1.0
2025-11-06,20.5189,21.1,20.49,21.1,13438,20.5189,21.1,20.49,21.1,13438,0.0,1.0
2025-11-07,21.0872,21.0872,20.42,20.42,16236,21.0872,21.0872,20.42,20.42,16236,0.0,1.0
2025-11-10,21.5014,22.13,21.33,22.13,12936,21.5014,22.13,21.33,22.13,12936,0.0,1.0
2025-11-11,20.9298,21.48,20.9298,21.48,11771,20.9298,21.48,20.9298,21.48,11771,0.0,1.0
2025-11-12,20.6891,21.25,20.625,21.25,7560,20.6891,21.25,20.625,21.25,7560,0.0,1.0
2025-11-13,20.0059,21.12,20.0059,21.12,2797,20.0059,21.12,20.0059,21.12,2797,0.0,1.0
2025-11-14,19.2194,19.84,19.2194,19.755,8205,19.2194,19.84,19.2194,19.755,8205,0.0,1.0
2025-11-17,18.766,19.28,18.705,19.17,2277,18.766,19.28,18.705,19.17,2277,0.0,1.0
2025-11-18,19.0096,19.19,18.78,18.78,55251,19.0096,19.19,18.78,18.78,55251,0.0,1.0
2025-11-19,18.3145,18.87,18.21,18.66,16850,18.3145,18.87,18.21,18.66,16850,0.0,1.0
2025-11-20,17.6674,18.6694,17.61,18.6694,20620,17.6674,18.6694,17.61,18.6694,20620,0.0,1.0
2025-11-21,17.2875,17.47,16.88,17.04,20578,17.2875,17.47,16.88,17.04,20578,0.0,1.0
2025-11-24,18.1737,18.27,17.44,17.44,30866,18.1737,18.27,17.44,17.44,30866,0.0,1.0
2025-11-25,17.8015,18.445,17.65,17.79,14769,17.8015,18.445,17.65,17.79,14769,0.0,1.0
2025-11-26,18.3567,18.42,17.81,17.84,5272,18.3567,18.42,17.81,17.84,5272,0.0,1.0