date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-26,23.5131,23.5131,23.5131,23.5131,3,23.2525905866441,23.2525905866441,23.2525905866441,23.2525905866441,3.03361037288106,0.0,1.0
2025-03-27,23.2356,23.2356,22.92,22.92,1107,22.9781651009449,22.9781651009449,22.6660617377498,22.6660617377498,1119.40222759311,0.0,1.0
2025-03-28,23.1084,23.5695,23.0,23.5695,1556,22.8523743918244,23.3083657123862,22.7451753912847,23.3083657123862,1573.43258006764,0.0,1.0
2025-03-31,23.3956,23.3956,22.12,22.12,376,23.1363924080147,23.1363924080147,21.8749252024007,21.8749252024007,380.21250006776,0.0,1.0
2025-04-01,22.1202,22.965,22.04,22.16,647,21.8751229865346,22.7105631678631,21.7958115488658,21.9144820291682,654.248637084679,0.0,1.0
2025-04-02,22.9813,22.9813,22.15,22.15,391,22.7266825747709,22.7266825747709,21.9045928224763,21.9045928224763,395.380551932163,0.0,1.0
2025-04-03,21.2653,22.3,21.2653,22.3,1597,21.0296947064472,22.0529309228543,21.0296947064472,22.0529309228543,1614.89192183035,0.0,1.0
2025-04-04,18.5021,20.1,18.5021,19.9,3958,18.2971091133516,19.8773054506444,18.2971091133516,19.6795213168072,4002.34328528775,0.0,1.0
2025-04-07,17.7155,17.7155,17.019,17.64,1667,17.5192241149697,17.5192241149697,16.8304408688815,17.4445606044461,1685.67616386424,0.0,1.0
2025-04-08,17.8799,19.6,17.315,19.35,10818,17.6818026729839,19.3828451160513,17.1231613869606,19.1356149487547,10939.1990046091,0.0,1.0
2025-04-09,19.2466,19.2466,16.03,16.78,4797,19.0333605515608,19.0333605515608,15.8523983270562,16.5940888289459,4850.74298623681,0.0,1.0
2025-04-10,17.5445,17.955,17.5445,17.7,1517,17.3501186805389,17.7560706152398,17.3501186805389,17.5038958445973,1533.99564522018,0.0,1.0
2025-04-11,18.0675,18.0675,17.32,17.32,4917,17.8673241905233,17.8673241905233,17.1281059903065,17.1281059903065,4972.08740115204,0.0,1.0
2025-04-14,19.1725,19.1725,18.4,19.13,18983,18.9600815299741,18.9600815299741,18.1961403130277,18.9180524015337,19195.6752361337,0.0,1.0
2025-04-15,19.2956,19.67,19.2956,19.4,1535,19.081817664351,19.4520695628943,19.081817664351,19.185060982214,1552.19730745747,0.0,1.0
2025-04-16,18.1631,19.23,18.018,19.23,2023,17.9618650064975,19.0169444684523,17.8183726173986,19.0169444684523,2045.66459477946,0.0,1.0
2025-04-17,23.427,24.15,22.64,23.38,20090,23.1674445170272,23.8824341608489,22.3891639503776,23.1209652455754,20315.0774637268,0.0,1.0
2025-04-21,22.1384,23.64,21.611,23.64,7214,21.8931213427137,23.3780846195639,21.3715645817849,23.3780846195639,7294.82174332132,0.0,1.0
2025-04-22,22.6532,22.87,21.931,22.52,10793,22.4022177032108,22.6166157042904,21.6880191959245,22.2704934700752,10913.9189181684,0.0,1.0
2025-04-23,22.7912,23.499,22.37,23.34,10423,22.5386887555586,23.2386468052086,22.1221553696973,23.081408418808,10539.7736388464,0.0,1.0
2025-04-24,24.44,24.44,22.76,23.0216,8817,24.1692211549129,24.1692211549129,22.5078344306799,22.7665360777391,8915.78088589742,0.0,1.0
2025-04-25,25.779,25.8297,24.34,24.399,8890,25.4933859309533,25.5435242088811,24.0703290879943,24.1286754074763,8989.59873830421,0.0,1.0
2025-04-28,25.29,25.525,24.6134,25.26,13744,25.0098037237213,25.24220008098,24.3406999989498,24.9801361036457,13897.9803216257,0.0,1.0
2025-04-29,25.8741,26.18,25.3,25.3,20947,25.587432286593,25.8899431192971,25.0196929304131,25.0196929304131,21181.6788269131,0.0,1.0
2025-04-30,26.39,26.77,25.64,25.82,22372,26.0976164598262,26.473406314117,25.3559259579365,25.53393167839,22622.6437540316,0.0,1.0
2025-05-01,20.32,23.55,20.3,23.55,127253,20.0948679978654,23.2890817593371,20.0750895844817,23.2890817593371,128678.673593411,0.0,1.0
2025-05-02,21.9,22.27,21.06,21.71,71858,21.6573626551797,22.0232633027787,20.8266692930633,21.4694677280343,72663.0580581624,0.0,1.0
2025-05-05,21.73,22.15,21.358,21.48,21377,21.4892461414181,21.9045928224763,21.1213676524808,21.2420159741215,21616.4963136927,0.0,1.0
2025-05-06,19.37,21.43,19.0109,21.43,28864,19.1553933621384,21.1925699406622,18.8002719498336,21.1925699406622,29187.3766009463,0.0,1.0
2025-05-07,19.32,19.66,19.211,19.56,22827,19.1059473286791,19.4421803562024,18.9981549757378,19.3432882892838,23082.7413272519,0.0,1.0
2025-05-08,18.1225,18.85,17.51,18.81,62993,17.9217148273285,18.6411546141616,17.3160009174519,18.6015977873941,63698.7394062988,0.0,1.0
2025-05-09,17.28,18.5448,17.26,18.06,20026,17.0885491635391,18.3393360259259,17.0687707501554,17.8599072855044,20250.3604424386,0.0,1.0
2025-05-12,18.21,18.6687,16.77,16.77,129838,18.0082453858823,18.4618632968381,16.5841996222541,16.5841996222541,131292.634531377,0.0,1.0
2025-05-13,17.77,18.39,17.685,18.39,54023,17.5731202914404,18.1862511063359,17.4890620345595,18.1862511063359,54628.2443913843,0.0,1.0
2025-05-14,16.35,18.32,16.25,17.9,133309,16.1688529411958,18.1170266594928,16.0699608742772,17.7016799784346,134802.5217328,0.0,1.0
2025-05-15,17.2,17.32,16.2,16.79,153782,17.0094355100042,17.1281059903065,16.0205148408179,16.6039780356378,155504.890120798,0.0,1.0
2025-05-16,18.2715,18.36,17.44,17.51,75986,18.0690640070373,18.1565834862603,17.2467764706089,17.3160009174519,76837.3059312465,0.0,1.0
2025-05-19,18.15,18.349,17.85,18.1,39506,17.9489101457311,18.1457053588992,17.6522339449753,17.8994641122718,39948.6037970131,0.0,1.0
2025-05-20,17.73,18.4,17.6,18.4,28855,17.5335634646729,18.1961403130277,17.4050037776787,18.1961403130277,29178.2757698276,0.0,1.0
2025-05-21,16.7033,17.4637,16.7033,17.4637,73064,16.5182386136193,17.2702138904686,16.5182386136193,17.2702138904686,73882.5694280606,0.0,1.0
2025-05-22,16.2723,16.55,16.101,16.41,75019,16.0920138052001,16.3666370750331,15.9226116945684,16.228188181347,75859.472187721,0.0,1.0
2025-05-23,16.1862,16.35,16.0,16.1,21369,16.0068677355831,16.1688529411958,15.8227307069806,15.9216227738993,21608.4066860318,0.0,1.0
2025-05-27,16.72,16.96,16.3,16.41,107258,16.5347535887948,16.7720945493995,16.1194069077365,16.228188181347,108459.660458158,0.0,1.0
2025-05-28,16.3556,16.8383,16.23,16.81,41517,16.1743908969433,16.6517429039595,16.0501824608935,16.6237564490215,41982.1339503008,0.0,1.0
2025-05-29,16.474,16.69,16.34,16.4,56999,16.2914791041749,16.5050859687192,16.158963734504,16.2182989746551,57637.5858812825,0.0,1.0
2025-05-30,17.28,17.56,16.42,16.5,91383,17.0885491635391,17.3654469509112,16.2380773880389,16.3171910415738,92406.8055683297,0.0,1.0
2025-06-02,17.6493,17.6493,16.91,17.18,39001,17.4537575666696,17.4537575666696,16.7226485159402,16.9896570966204,39437.9460509113,0.0,1.0
2025-06-03,17.89,18.11,17.44,17.67,27961,17.6917907717427,17.9093533189637,17.2467764706089,17.4742282245217,28274.2598787091,0.0,1.0
2025-06-04,18.6,18.85,18.07,18.07,55757,18.393924446865,18.6411546141616,17.8697964921962,17.8697964921962,56381.6711869096,0.0,1.0
2025-06-05,18.4658,18.7,17.9668,18.6,143226,18.2612112930602,18.4928165137836,17.7677398791362,18.393924446865,144830.626422087,0.0,1.0
2025-06-06,18.7206,18.82,18.495,18.65,38805,18.5131882795688,18.611486994086,18.2900877766004,18.4433704803243,39239.7501732165,0.0,1.0
2025-06-09,18.8896,19.15,18.65,18.74,43796,18.6803158726613,18.9378308149174,18.4433704803243,18.5323733405511,44286.6666302329,0.0,1.0
2025-06-10,20.5559,20.5559,19.421,19.469,56449,20.3281543837264,20.3281543837264,19.2058283162669,19.2532965083879,57081.4239795877,0.0,1.0
2025-06-11,20.5588,21.1996,20.43,20.66,60448,20.3310222536671,20.9647226184817,20.2036492714759,20.4311010253887,61125.2266066379,0.0,1.0
2025-06-12,20.718,21.0996,20.51,20.639,46296,20.4884584242015,20.865830551563,20.2827629250108,20.4103336913358,46814.6752743005,0.0,1.0
2025-06-13,21.17,21.39,20.57,20.58,67745,20.9354505666737,21.1530131138947,20.342098165162,20.3519873718538,68503.9782369425,0.0,1.0
2025-06-16,20.4887,21.39,20.43,21.0847,53482,20.2616989147571,21.1530131138947,20.2036492714759,20.8510956335922,54081.1833208082,0.0,1.0
2025-06-17,19.6694,20.35,19.6,20.35,51335,19.4514762104928,20.124535617941,19.3828451160513,20.124535617941,51910.129497283,0.0,1.0
2025-06-18,19.27,19.5,19.13,19.5,24980,19.0565012952198,19.2839530491326,18.9180524015337,19.2839530491326,25259.8623715229,0.0,1.0
2025-06-20,18.27,19.0,17.919,19.0,46192,18.0675806260335,18.7894927145395,17.7204694711491,18.7894927145395,46709.5101147072,0.0,1.0
2025-06-23,18.56,19.62,18.33,18.88,68219,18.3543676200975,19.402623529435,18.1269158661847,18.6708222342371,68983.2886758576,0.0,1.0
2025-06-24,18.9098,19.12,18.21,18.58,32035,18.8021805667252,19.0111842767129,18.1063632677271,18.4742575241279,32218.3611018,0.10303,1.0
2025-06-25,19.5317,19.84,18.6872,18.765,58110,19.4205412101189,19.7270866134928,18.580847427604,18.6582046523283,58442.608510242,0.0,1.0
2025-06-26,19.7147,19.8366,19.47,19.74,35753,19.6024997207171,19.7237059635692,19.359192357092,19.6276557333845,35957.6420937306,0.0,1.0
2025-06-27,18.734,19.9,18.6704,19.55,41439,18.6273810794947,19.7867451415578,18.5641430397458,19.4387370611787,41676.1874729982,0.0,1.0
2025-06-30,18.82,18.9561,18.64,18.73,27972,18.7128916363879,18.8482170642153,18.5339160521929,18.6234038442904,28132.1054078212,0.0,1.0
2025-07-01,18.7088,19.3336,18.62,18.76,18148,18.6023244977074,19.2235686366243,18.5140298761712,18.6532331083229,18251.8750515208,0.0,1.0
2025-07-02,18.81,18.81,18.36,18.7566,9152,18.702948548377,18.702948548377,18.2555095878896,18.6498524583992,9204.38398013658,0.0,1.0
2025-07-03,18.9,18.95,18.5615,18.85,12866,18.7924363404745,18.8421517805287,18.4558628113078,18.7427209004204,12939.6420769709,0.0,1.0
2025-07-07,18.47,18.8,17.99,18.8,39813,18.3648835560087,18.6930054603662,17.8876153314887,18.6930054603662,40040.8806163874,0.0,1.0
2025-07-08,18.7408,19.41,18.54,18.6,28700,18.6341423793421,19.299533829027,18.4344851720845,18.4941437001495,28864.2723153321,0.0,1.0
2025-07-09,19.24,19.47,19.01,19.105,28947,19.1305013328429,19.359192357092,18.9018103085937,18.9962696446966,29112.6860875232,0.0,1.0
2025-07-10,19.3244,19.74,19.1811,19.19,21803,19.2144209956543,19.6276557333845,19.0719365444591,19.0807858927887,21927.7954456859,0.0,1.0
2025-07-11,19.46,19.46,18.67,19.0,19126,19.3492492690812,19.3492492690812,18.5637453162254,18.8918672205829,19235.472902545,0.0,1.0
2025-07-14,19.7,19.8,19.34,19.34,24484,19.5878833813412,19.6873142614495,19.2299322129512,19.2299322129512,24624.140883923,0.0,1.0
2025-07-15,18.4294,19.9471,18.1,19.92,122088,18.3245146186847,19.8335770860889,17.9969892996079,19.8066313175795,122786.80412663,0.0,1.0
2025-07-16,19.2287,19.5399,18.6,18.6,49815,19.1192656433906,19.4286945422877,18.4941437001495,18.4941437001495,50100.1298044693,0.0,1.0
2025-07-17,17.85,19.2395,17.79,19.04,119550,17.7484120993371,19.1300041784423,17.6887535712721,18.9316395726262,120234.277188082,0.0,1.0
2025-07-18,18.3117,18.4655,17.85,18.01,52391,18.2074844727972,18.3604091664038,17.7484120993371,17.9075015075104,52690.8742464309,0.0,1.0
2025-07-21,17.89,18.3,17.8,18.17,40793,17.7881844513804,18.1958510598246,17.6986966592829,18.0665909156837,41026.4899149596,0.0,1.0
2025-07-22,18.5002,18.59,18.04,18.04,34887,18.3949116818014,18.4842006121387,17.9373307715429,17.9373307715429,35086.6853054004,0.0,1.0
2025-07-23,19.534,19.6266,18.73,18.79,46941,19.4228281203614,19.5149011153417,18.6234038442904,18.6830623723554,47209.6796778397,0.0,1.0
2025-07-24,19.8571,20.06,19.559,19.61,36380,19.7440892939914,19.9458345497312,19.4476858403884,19.4983955892437,36588.230900062,0.0,1.0
2025-07-25,20.2099,20.36,19.7519,20.1,24431,20.0948814390136,20.2441271900562,19.6394880081174,19.9856069017745,24570.8375238982,0.0,1.0
2025-07-28,19.9453,20.47,19.8,20.35,35260,19.8317873302469,20.3535011581753,19.6873142614495,20.2341841020453,35461.8202731223,0.0,1.0
2025-07-29,17.795,18.53,17.39,18.42,226681,17.6937251152775,18.4245420840737,17.2910300508387,18.3151681159546,227978.470826195,0.0,1.0
2025-07-30,17.5861,18.43,17.58,18.19,80358,17.4860140067312,18.3251112039654,17.4799487230446,18.0864770917054,80817.9510353817,0.0,1.0
2025-07-31,16.71,17.8893,16.5,17.0,91855,16.6149000661021,17.7874884352196,16.4060952178746,16.9032496184163,92380.7572656735,0.0,1.0
2025-08-01,17.6866,17.91,16.87,16.87,69179,17.58594204124,17.8080706274021,16.7739894742754,16.7739894742754,69574.9649652392,0.0,1.0
2025-08-04,17.9197,18.13,17.29,17.68,24099,17.8177154227726,18.0268185636404,17.1915991707304,17.5793796031529,24236.9372309124,0.0,1.0
2025-08-05,17.8781,18.0013,17.58,17.82,19994,17.7763521766475,17.898851020941,17.4799487230446,17.7185828353046,20108.4411384233,0.0,1.0
2025-08-06,16.9127,17.5601,16.665,17.46,69169,16.8164464600817,17.460161977903,16.5701561700533,17.3606316669146,69564.9077274984,0.0,1.0
2025-08-07,12.11,13.8,11.8,13.76,1728513,12.0410795811189,13.7214614549497,11.732843852783,13.6816891029063,1738406.61786033,0.0,1.0
2025-08-08,11.54,12.67,11.4962,12.6,982753,11.4743235645014,12.5978925097255,11.4307728390139,12.5282908936497,988378.056122283,0.0,1.0
2025-08-11,11.92,12.57,11.57,11.71,779994,11.852160908913,12.4984616296172,11.5041528285339,11.6433560606855,784458.509418997,0.0,1.0
2025-08-12,12.06,12.28,11.68,12.08,418725,11.9913641410647,12.210112077303,11.613526796653,12.0112503170864,421121.687290503,0.0,1.0
2025-08-13,12.85,12.8797,12.24,12.48,887605,12.7768680939205,12.8063990653127,12.1703397252597,12.4089738375197,892685.450468655,0.0,1.0
2025-08-14,13.76,13.8,12.6409,12.85,627912,13.6816891029063,13.7214614549497,12.568958123614,12.7768680939205,631506.026413409,0.0,1.0
2025-08-15,14.48,14.67,13.88,14.18,616039,14.3975914396863,14.5865101118921,13.8010061590363,14.0992987993613,619565.068044073,0.0,1.0
2025-08-18,14.37,14.71,14.16,14.27,480080,14.2882174715671,14.6262824639355,14.0794126233397,14.1887865914588,482827.86944755,0.0,1.0
2025-08-19,14.54,14.9796,14.3704,14.75,447272,14.4572499677513,14.8943481167075,14.2886151950876,14.6660548159788,449832.083868405,0.0,1.0
2025-08-20,14.59,14.65,13.78,14.48,324008,14.5069654078055,14.5666239358705,13.701575278928,14.3975914396863,325862.548583488,0.0,1.0
2025-08-21,14.8,15.1505,14.56,14.56,332838,14.715770256033,15.0642754908127,14.477136143773,14.477136143773,334743.089508379,0.0,1.0
2025-08-22,14.84,15.2,14.78,14.95,302015,14.7555426080763,15.1134937764663,14.6958840800113,14.8649165761955,303743.665620733,0.0,1.0
2025-08-25,14.23,14.93,14.16,14.9,278372,14.1490142394155,14.8450304001738,14.0794126233397,14.8152011361413,279965.338430788,0.0,1.0
2025-08-26,15.82,15.86,14.9201,15.05,681926,15.7299652331379,15.7697375851813,14.8351867430431,14.9643474563038,685829.190345129,0.0,1.0
2025-08-27,15.77,16.2889,15.66,15.93,310488,15.6802497930838,16.1961966299659,15.5708758249646,15.8393392012571,312265.163158286,0.0,1.0
2025-08-28,15.6805,15.922,15.41,15.91,127759,15.5912591553868,15.8313847308484,15.3222986246938,15.8194530252354,128490.263649286,0.0,1.0
2025-08-29,15.64,15.87,15.5,15.67,83493,15.550989648943,15.7796806731921,15.4117864167913,15.5808189129755,83970.8950670389,0.0,1.0
2025-09-02,15.7587,15.84,15.32,15.39,152007,15.6690141036315,15.7498514091596,15.2328108325963,15.3024124486721,152877.053722533,0.0,1.0
2025-09-03,15.8328,15.85,15.54,15.68,60082,15.7426923857918,15.7597944971704,15.4515587688346,15.5907620009863,60425.8957926754,0.0,1.0
2025-09-04,16.08,16.29,15.84,15.84,122750,15.9884855214196,16.1972903696471,15.7498514091596,15.7498514091596,123452.593265053,0.0,1.0
2025-09-05,15.43,16.19,15.22,16.19,185042,15.3421848007155,16.0978594895388,15.133379952488,16.0978594895388,186101.138598386,0.0,1.0
2025-09-08,15.87,16.0416,15.0968,15.57,167201,15.7796806731921,15.950304063458,15.0108811081945,15.4813880328671,168158.0207455,0.0,1.0
2025-09-09,16.4,16.49,15.7,15.7,160262,16.3066643377663,16.3961521298638,15.6106481770079,15.6106481770079,161179.303477343,0.0,1.0
2025-09-10,16.57,16.59,16.085,16.38,93794,16.4756968339504,16.4955830099721,15.993457065425,16.2867781617446,94330.8556635632,0.0,1.0
2025-09-11,16.61,16.84,16.4742,16.54,77931,16.5154691859938,16.7441602102429,16.3804420508066,16.4458675699179,78377.059435754,0.0,1.0
2025-09-12,16.5701,16.84,16.31,16.68,108076,16.4757962648305,16.7441602102429,16.2171765456688,16.5850708020696,108694.602604594,0.0,1.0
2025-09-15,16.31,16.61,15.99,16.5,92866,16.2171765456688,16.5154691859938,15.8989977293221,16.4060952178746,93397.5440012413,0.0,1.0
2025-09-16,16.96,17.2,16.07,16.07,189875,16.8634772663729,17.1021113786329,15.9785424334088,15.9785424334088,190961.801598386,0.0,1.0
2025-09-17,16.81,17.515,16.68,16.9,143112,16.7143309462104,17.4153186509742,16.5850708020696,16.8038187383079,143931.140752328,0.0,1.0
2025-09-18,16.8885,17.3,16.73,16.85,123817,16.7923841870955,17.2015422587412,16.6347862421238,16.7541032982538,124525.700531967,0.0,1.0
2025-09-19,16.43,17.02,16.29,17.02,371739,16.3364936017988,16.9231357944379,16.1972903696471,16.9231357944379,373866.75004283,0.0,1.0
2025-09-22,16.5,16.81,16.13,16.13,107581,16.4060952178746,16.7143309462104,16.0382009614738,16.0382009614738,108196.769336437,0.0,1.0
2025-09-23,16.11,16.27,15.93,16.26,75880,16.11,16.27,15.93,16.26,75880,0.09221,1.0
2025-09-24,15.87,16.0799,15.61,16.0,62681,15.87,16.0799,15.61,16.0,62681,0.0,1.0
2025-09-25,14.7,15.75,14.58,15.68,171059,14.7,15.75,14.58,15.68,171059,0.0,1.0
2025-09-26,15.11,15.253148,14.795,15.08,105096,15.11,15.253148,14.795,15.08,105096,0.0,1.0
2025-09-29,15.13,15.17,14.791,15.16,83813,15.13,15.17,14.791,15.16,83813,0.0,1.0
2025-09-30,16.65,16.8,15.16,15.2,264799,16.65,16.8,15.16,15.2,264799,0.0,1.0
2025-10-01,19.38,19.74,16.64,16.64,607588,19.38,19.74,16.64,16.64,607588,0.0,1.0
2025-10-02,19.13,19.77,18.79,18.82,195481,19.13,19.77,18.79,18.82,195481,0.0,1.0
2025-10-03,20.05,20.4,19.0,19.16,212237,20.05,20.4,19.0,19.16,212237,0.0,1.0
2025-10-06,20.3,20.8496,20.045,20.1,93947,20.3,20.8496,20.045,20.1,93947,0.0,1.0
2025-10-07,20.21,20.45,19.9,20.41,65505,20.21,20.45,19.9,20.41,65505,0.0,1.0
2025-10-08,20.3,20.81,20.29,20.45,42932,20.3,20.81,20.29,20.45,42932,0.0,1.0
2025-10-09,20.7214,21.0,20.3611,20.68,48054,20.7214,21.0,20.3611,20.68,48054,0.0,1.0
2025-10-10,19.71,21.185,19.55,20.77,135569,19.71,21.185,19.55,20.77,135569,0.0,1.0
2025-10-13,19.05,19.69,18.96,19.69,70970,19.05,19.69,18.96,19.69,70970,0.0,1.0
2025-10-14,18.71,18.95,18.42,18.93,66119,18.71,18.95,18.42,18.93,66119,0.0,1.0
2025-10-15,19.35,19.48,18.63,18.67,60136,19.35,19.48,18.63,18.67,60136,0.0,1.0
2025-10-16,18.9441,19.6722,18.7946,19.21,103816,18.9441,19.6722,18.7946,19.21,103816,0.0,1.0
2025-10-17,18.2,18.312401,17.451,17.52,141900,18.2,18.312401,17.451,17.52,141900,0.0,1.0
2025-10-20,18.4786,18.52,18.09,18.23,69768,18.4786,18.52,18.09,18.23,69768,0.0,1.0
2025-10-21,18.1326,18.6269,18.04,18.5,21657,18.1326,18.6269,18.04,18.5,21657,0.0,1.0
2025-10-22,18.6175,18.7791,17.93,18.04,54107,18.6175,18.7791,17.93,18.04,54107,0.0,1.0
2025-10-23,19.002,19.1632,18.4,18.4,30083,19.002,19.1632,18.4,18.4,30083,0.0,1.0
2025-10-24,19.2,19.59,18.73,18.73,65119,19.2,19.59,18.73,18.73,65119,0.0,1.0
2025-10-27,19.2355,19.28,18.65,19.28,102039,19.2355,19.28,18.65,19.28,102039,0.0,1.0
2025-10-28,18.99,19.25,18.7,19.01,85810,18.99,19.25,18.7,19.01,85810,0.0,1.0
2025-10-29,18.71,19.4,18.54,19.2,100873,18.71,19.4,18.54,19.2,100873,0.0,1.0
2025-10-30,20.04,20.45,18.636,19.77,515017,20.04,20.45,18.636,19.77,515017,0.0,1.0
2025-10-31,20.91,21.25,19.69,19.77,112123,20.91,21.25,19.69,19.77,112123,0.0,1.0
2025-11-03,22.54,22.77,20.9,20.9,146143,22.54,22.77,20.9,20.9,146143,0.0,1.0
2025-11-04,23.0608,23.445,21.9108,22.36,139571,23.0608,23.445,21.9108,22.36,139571,0.0,1.0
2025-11-05,24.01,25.53,23.11,23.45,222995,24.01,25.53,23.11,23.45,222995,0.0,1.0
2025-11-06,24.63,25.27,23.56,24.13,257717,24.63,25.27,23.56,24.13,257717,0.0,1.0
2025-11-07,23.8492,24.16,22.6614,24.16,148978,23.8492,24.16,22.6614,24.16,148978,0.0,1.0
2025-11-10,26.07,26.8299,24.66,24.71,192490,26.07,26.8299,24.66,24.71,192490,0.0,1.0
2025-11-11,27.28,27.8528,26.0,26.0,308892,27.28,27.8528,26.0,26.0,308892,0.0,1.0
2025-11-12,28.91,29.12,27.56,27.56,235211,28.91,29.12,27.56,27.56,235211,0.0,1.0
2025-11-13,29.12,29.72,28.32,28.35,220351,29.12,29.72,28.32,28.35,220351,0.0,1.0
2025-11-14,29.38,29.8,28.0,28.35,150331,29.38,29.8,28.0,28.35,150331,0.0,1.0
2025-11-17,29.17,29.73,27.81,28.18,99681,29.17,29.73,27.81,28.18,99681,0.0,1.0
2025-11-18,29.68,30.123,28.81,28.98,112772,29.68,30.123,28.81,28.98,112772,0.0,1.0
2025-11-19,30.7,31.04,29.49,29.49,109091,30.7,31.04,29.49,29.49,109091,0.0,1.0
2025-11-20,30.36,31.05,30.12,30.64,155010,30.36,31.05,30.12,30.64,155010,0.0,1.0
2025-11-21,31.28,31.62,30.07,30.32,133148,31.28,31.62,30.07,30.32,133148,0.0,1.0
2025-11-24,31.71,32.0,30.66,31.21,78133,31.71,32.0,30.66,31.21,78133,0.0,1.0
2025-11-25,34.27,34.28,32.29,32.29,86273,34.27,34.28,32.29,32.29,86273,0.0,1.0
2025-11-26,33.96,34.21,33.5,34.0,77049,33.96,34.21,33.5,34.0,77049,0.0,1.0