date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-26,25.7421,25.7421,25.3,25.3,101,25.3537337091513,25.3537337091513,24.9183035898985,24.9183035898985,102.547109227607,0.0,1.0
2025-03-27,25.8916,25.8916,25.8916,25.8916,4,25.5009782303643,25.5009782303643,25.5009782303643,25.5009782303643,4.0612716525785,0.0,1.0
2025-03-28,25.9697,25.9697,25.9697,25.9697,0,25.5778999501418,25.5778999501418,25.5778999501418,25.5778999501418,0,0.0,1.0
2025-03-31,25.8106,25.8106,25.8106,25.8106,0,25.4212002623492,25.4212002623492,25.4212002623492,25.4212002623492,0,0.0,1.0
2025-04-01,26.5186,26.72,26.32,26.4,545,26.1185187975922,26.3168803131261,25.9229150389775,26.0017080938072,553.348262663821,0.0,1.0
2025-04-02,26.0197,26.7,26.0197,26.7,3360,25.6271456094104,26.2971820494186,25.6271456094104,26.2971820494186,3411.46818816594,0.0,1.0
2025-04-03,26.9909,26.9909,26.44,26.44,2495,26.5836932950432,26.5836932950432,26.041104621222,26.041104621222,2533.21819329584,0.0,1.0
2025-04-04,28.7397,28.79,28.1191,28.1191,1407,28.3061094736208,28.355650606845,27.6948723507793,27.6948723507793,1428.55230379449,0.0,1.0
2025-04-07,29.3503,30.5719,28.65,30.49,5507,28.9074974646087,30.1106674118585,28.217762760893,30.0300030219765,5591.35574768744,0.0,1.0
2025-04-08,29.2147,29.2147,29.15,29.15,3672,28.7739432366723,28.7739432366723,28.7102193535788,28.7102193535788,3728.24737706706,0.0,1.0
2025-04-09,28.1209,30.72,28.1209,30.24,33449,27.696645194513,30.256533054612,27.696645194513,29.7837747256337,33961.3688767745,0.0,1.0
2025-04-10,29.3589,29.92,29.15,29.22,1143,28.9159677180029,29.4686025063148,28.7102193535788,28.7791632765548,1160.5083747243,0.0,1.0
2025-04-11,28.93,28.93,28.93,28.93,32,28.493538452797,28.493538452797,28.493538452797,28.493538452797,32.490173220628,0.0,1.0
2025-04-14,28.0425,28.6,28.0425,28.6,194,27.6194280007798,28.1685171016244,27.6194280007798,28.1685171016244,196.971675150057,0.0,1.0
2025-04-15,27.9404,28.0,27.71,27.99,1489,27.5188683645534,27.5775691904016,27.2919443666438,27.5677200585478,1511.80837267235,0.0,1.0
2025-04-16,28.7679,28.9,28.21,28.21,2370,28.3338840254483,28.4639910572359,27.7844009593296,27.7844009593296,2406.30345415276,0.0,1.0
2025-04-17,24.5958,25.338,24.05,24.64,28769,24.2247277247599,24.9557302909427,23.6871621081842,24.2682608875534,29209.6810432578,0.0,1.0
2025-04-21,25.3063,25.3063,24.7416,24.9216,6449,24.9245085429664,24.9245085429664,24.3683280671871,24.545612440554,6547.78522186968,0.0,1.0
2025-04-22,25.0069,25.3148,24.971,25.08,3434,24.6296255352662,24.932880305042,24.5942671519113,24.7016226891168,3486.60171373864,0.0,1.0
2025-04-23,24.9349,24.9349,24.611,24.611,1395,24.5587117859194,24.5587117859194,24.2396984051776,24.2396984051776,1416.36848883675,0.0,1.0
2025-04-24,23.9912,23.9912,23.94,23.981,28252,23.6292492128843,23.6292492128843,23.5788216577933,23.6192030983936,28684.761682162,0.0,1.0
2025-04-25,23.3758,24.179,23.3758,24.179,1352,23.0231336386067,23.8142159090971,23.0231336386067,23.8142159090971,1372.70981857153,0.0,1.0
2025-04-28,23.6,23.8882,23.5,23.75,1909,23.243951174767,23.5278031547911,23.1454598562299,23.3916881525727,1938.24189619309,0.0,1.0
2025-04-29,23.3267,23.615,23.2,23.6,9336,22.974774401205,23.2587248725476,22.8499859006184,23.243951174767,9479.00803711821,0.0,1.0
2025-04-30,22.9889,23.46,22.95,23.35,4581,22.6420707271865,23.106063328815,22.6037576042756,22.9977228784242,4651.17136011553,0.0,1.0
2025-05-01,25.688,25.76,24.25,24.25,25851,25.3004499058227,25.3713636551694,23.8841447452585,23.8841447452585,26246.9833727017,0.0,1.0
2025-05-02,24.79,25.14,24.5511,24.58,17082,24.4159978653591,24.7607174802391,24.1807021053738,24.2091660964311,17343.6605923365,0.0,1.0
2025-05-05,24.7647,25.0,24.631,25.0,13303,24.3910795617692,24.6228296342871,24.259396668885,24.6228296342871,13506.7741985629,0.0,1.0
2025-05-06,26.1878,26.3,24.98,24.98,6347,25.7927095158713,25.90321677527,24.6031313705797,24.6031313705797,6444.22279472894,0.0,1.0
2025-05-07,26.1398,26.16,25.93,25.93,35728,25.7454336829735,25.765328929318,25.5387988966826,25.5387988966826,36275.2784008312,0.0,1.0
2025-05-08,27.11,27.3386,26.7208,26.745,5284,26.7009964554209,26.9261476095969,26.3176682436744,26.3415031427603,5364.9398530562,0.0,1.0
2025-05-09,27.61,27.61,26.71,26.72,1155,27.1934530481067,27.1934530481067,26.3070311812723,26.3168803131261,1172.69218968204,0.0,1.0
2025-05-12,26.9,28.06,26.6409,28.06,44994,26.4941646864929,27.6366639815238,26.2389736801632,27.6366639815238,45683.2141840293,0.0,1.0
2025-05-13,27.1428,27.1428,26.721,26.721,4033,26.7333016079011,26.7333016079011,26.3178652263114,26.3178652263114,4094.77714371227,0.0,1.0
2025-05-14,28.3256,28.3256,27.25,27.25,15600,27.8982569235585,27.8982569235585,26.8388843013729,26.8388843013729,15838.9594450562,0.0,1.0
2025-05-15,27.51,28.34,27.44,28.1,10922,27.0949617295695,27.9124396734279,27.0260178065935,27.6760605089387,11089.3022473656,0.0,1.0
2025-05-16,26.71,27.24,26.69,27.24,6872,26.3070311812723,26.8290351695192,26.2873329175649,26.8290351695192,6977.26469912987,0.0,1.0
2025-05-19,26.77,26.89,26.71,26.8699,729,26.3661259723946,26.4843155546392,26.3070311812723,26.4645187996132,740.166758682432,0.0,1.0
2025-05-20,27.062,27.062,27.02,27.02,347,26.6537206225231,26.6537206225231,26.6123542687375,26.6123542687375,352.315315861185,0.0,1.0
2025-05-21,27.8427,27.85,27.751,27.7668,8898,27.4226423463426,27.4298322125958,27.3323258072441,27.3478874355729,9034.29879116088,0.0,1.0
2025-05-22,28.2131,28.289,28.08,28.08,1661,27.7874541902042,27.8622091009739,27.6563622452313,27.6563622452313,1686.44305373322,0.0,1.0
2025-05-23,28.2747,28.4,28.2747,28.4,895,27.8481248424231,27.9715344645501,27.8481248424231,27.9715344645501,908.709532264439,0.0,1.0
2025-05-27,27.8658,28.21,27.741,28.21,1440,27.4453938409247,27.7844009593296,27.3224766753903,27.7844009593296,1462.05779492826,0.0,1.0
2025-05-28,28.1084,28.1084,28.1084,28.1084,94,27.6843337796958,27.6843337796958,27.6843337796958,27.6843337796958,95.4398838355948,0.0,1.0
2025-05-29,28.0365,28.08,28.01,28.0244,1890,27.6135185216676,27.6563622452313,27.5874183222553,27.6016010721246,1918.95085584334,0.0,1.0
2025-05-30,27.3217,27.56,27.131,27.52,10264,26.9095025767641,27.1442073888381,26.7216796323137,27.1048108614232,10421.2230605164,0.0,1.0
2025-06-02,27.0571,27.45,27.0128,27.45,10546,26.6488945479148,27.0358669384472,26.6052628938028,27.0358669384472,10707.5427120232,0.0,1.0
2025-06-03,26.94,26.96,26.84,26.84,581,26.5335612139078,26.5532594776152,26.4350698953706,26.4350698953706,589.899707537027,0.0,1.0
2025-06-04,26.4,26.72,26.12,26.72,13236,26.0017080938072,26.3168803131261,25.7259324019032,26.3168803131261,13438.7478983822,0.0,1.0
2025-06-05,26.45,26.74,26.28,26.74,3657,26.0509537530758,26.3365785768335,25.8835185115626,26.3365785768335,3713.01760836989,0.0,1.0
2025-06-06,26.29,26.36,26.2,26.2,1320,25.8933676434163,25.9623115663923,25.8047254567329,25.8047254567329,1340.21964535091,0.0,1.0
2025-06-09,26.19,26.19,26.0,26.0,269,25.7948763248792,25.7948763248792,25.6077428196586,25.6077428196586,273.120518635904,0.0,1.0
2025-06-10,25.04,25.44,24.97,25.42,3486,24.662226161702,25.0561914358506,24.593282238726,25.0364931721431,3539.39824522216,0.0,1.0
2025-06-11,24.98,24.98,24.6022,24.81,2726,24.6031313705797,24.6031313705797,24.2310311691463,24.4356961290665,2767.75663123224,0.0,1.0
2025-06-12,24.92,24.96,24.7,24.86,7005,24.5440365794574,24.5834331068722,24.3273556786757,24.4849417883351,7112.30198157809,0.0,1.0
2025-06-13,24.69,24.69,24.58,24.58,3466,24.3175065468219,24.3175065468219,24.2091660964311,24.2091660964311,3519.09188695928,0.0,1.0
2025-06-16,25.05,25.08,24.54,24.66,2716,24.6720752935557,24.7016226891168,24.1697695690162,24.2879591512608,2757.6034521008,0.0,1.0
2025-06-17,25.56,25.5869,25.16,25.5869,2476,25.1743810180951,25.2008751827816,24.7804157439465,25.2008751827816,2513.92715294609,0.0,1.0
2025-06-18,25.79,25.87,25.56,25.87,1942,25.4009110507306,25.4797041055603,25.1743810180951,25.4797041055603,1971.74738732686,0.0,1.0
2025-06-20,26.4296,26.43,26.41,26.421,2563,26.0308615240942,26.0312554893683,26.0115572256609,26.0223912707,2602.25981138967,0.0,1.0
2025-06-23,26.2284,26.33,25.55,25.55,6257,25.8326969911974,25.9327641708312,25.1645318862414,25.1645318862414,6352.84418254592,0.0,1.0
2025-06-24,25.6994,26.15,25.6994,26.15,4634,25.5313135564738,25.9789664156279,25.5313135564738,25.9789664156279,4664.50812789469,0.223,1.0
2025-06-25,25.2691,25.7,25.2691,25.7,740,25.1038279255504,25.531909632185,25.1038279255504,25.531909632185,744.871820164455,0.0,1.0
2025-06-26,25.1504,25.16,25.11,25.16,1676,24.9859042806734,24.9954414920535,24.9457685161154,24.9954414920535,1687.03401431841,0.0,1.0
2025-06-27,25.7941,25.7941,25.52,25.52,1426,25.6253941729005,25.6253941729005,25.3530869188078,25.3530869188078,1435.38812912772,0.0,1.0
2025-06-30,25.6969,25.6969,25.6969,25.6969,110,25.5288299076769,25.5288299076769,25.5288299076769,25.5288299076769,110.724189483905,0.0,1.0
2025-07-01,25.7992,25.7992,25.7992,25.7992,235,25.6304608164462,25.6304608164462,25.6304608164462,25.6304608164462,236.547132079252,0.0,1.0
2025-07-02,25.735,25.741,25.735,25.741,748,25.5666807153417,25.5726414724543,25.5666807153417,25.5726414724543,752.924488490556,0.0,1.0
2025-07-03,25.69,25.7992,25.621,25.621,433,25.5219750369974,25.6304608164462,25.4534263302028,25.4534263302028,435.850673150282,0.0,1.0
2025-07-07,25.9644,26.23,25.9644,26.149,991,25.7945803289457,26.0584431771289,25.7945803289457,25.9779729561092,997.52428889591,0.0,1.0
2025-07-08,25.7778,25.7778,25.405,25.43,4475,25.6092007827447,25.6092007827447,25.2388390741502,25.2636755621193,4504.46134491342,0.0,1.0
2025-07-09,25.4986,25.4986,25.4986,25.4986,112,25.3318268851063,25.3318268851063,25.3318268851063,25.3318268851063,112.737356565431,0.0,1.0
2025-07-10,25.3843,25.3843,25.36,25.36,344,25.2182744621118,25.2182744621118,25.1941333958059,25.1941333958059,346.264738022395,0.0,1.0
2025-07-11,25.35,25.35,25.35,25.35,247,25.1841988006183,25.1841988006183,25.1841988006183,25.1841988006183,248.626134568405,0.0,1.0
2025-07-14,25.1153,25.3124,25.1153,25.3124,2124,24.9510338515648,25.1468447227128,24.9510338515648,25.1468447227128,2137.98344058014,0.0,1.0
2025-07-15,25.9522,25.9522,24.965,24.97,2855,25.7824601228168,25.7824601228168,24.8017168858949,24.8066841834887,2873.79600887772,0.0,1.0
2025-07-16,25.3826,25.692,25.2132,25.692,1227,25.2165855809299,25.5239619560349,25.0482935384516,25.5239619560349,1235.07800451593,0.0,1.0
2025-07-17,26.2654,26.27,25.49,25.49,919,26.0936116440931,26.0981815578794,25.323283133245,25.323283133245,925.05027396099,0.0,1.0
2025-07-18,25.955,25.955,25.955,25.955,79,25.7852418094693,25.7852418094693,25.7852418094693,25.7852418094693,79.5200997202594,0.0,1.0
2025-07-21,26.2824,26.2824,26.2824,26.2824,100,26.110500455912,26.110500455912,26.110500455912,26.110500455912,100.658354076278,0.0,1.0
2025-07-22,25.8028,25.91,25.75,25.75,241,25.6340372707138,25.7405361311251,25.5815826081231,25.5815826081231,242.586633323828,0.0,1.0
2025-07-23,25.0884,25.17,25.0884,25.17,857,24.9243097905101,25.0053760872411,24.9243097905101,25.0053760872411,862.6420944337,0.0,1.0
2025-07-24,24.8666,24.88,24.84,24.84,494,24.7039604692487,24.7172728268001,24.6775344460496,24.6775344460496,497.252269136811,0.0,1.0
2025-07-25,24.67,24.8,24.6128,24.6128,725,24.5086463278601,24.6377960652992,24.4518204433869,24.4518204433869,729.773067053012,0.0,1.0
2025-07-28,24.825,24.825,24.7,24.77,1883,24.6626325532682,24.6626325532682,24.538450113423,24.6079922797363,1895.39680725631,0.0,1.0
2025-07-29,26.145,26.16,25.78,25.9,6236,25.9739991180341,25.9889010108156,25.611386393686,25.7306015359374,6277.05496019667,0.0,1.0
2025-07-30,26.3004,26.3004,25.64,25.65,1318,26.1283827272498,26.1283827272498,25.4723020610593,25.4822366562469,1326.67710672534,0.0,1.0
2025-07-31,27.0076,27.0076,26.3308,26.579,2490,26.8309572989183,26.8309572989183,26.1585838966201,26.4051605491769,2506.39301649931,0.0,1.0
2025-08-01,26.1833,26.428,26.091,26.26,1042,26.0120486176027,26.2551481618438,25.920352304021,26.0882469626918,1048.86004947481,0.0,1.0
2025-08-04,25.9987,25.9987,25.9987,25.9987,436,25.8286559904392,25.8286559904392,25.8286559904392,25.8286559904392,438.870423772571,0.0,1.0
2025-08-05,26.0318,26.09,26.0,26.0,5301,25.8615395005103,25.9193588445022,25.8299474878136,25.8299474878136,5335.89934958347,0.0,1.0
2025-08-06,26.7527,26.91,26.44,26.44,9971,26.5777244675858,26.7339956498871,26.2670696760689,26.2670696760689,10036.6444849456,0.0,1.0
2025-08-07,30.5793,30.7,29.01,29.01,50521,30.3792966620808,30.4992072259953,28.8202606392874,28.8202606392874,50853.6070628761,0.0,1.0
2025-08-08,31.3034,31.3034,29.95,29.95,9389,31.0986606996164,31.0986606996164,29.7541125869238,29.7541125869238,9450.81286422168,0.0,1.0
2025-08-11,30.75,31.08,29.92,31.08,22366,30.5488802019334,30.8767218431249,29.7243088013609,30.8767218431249,22513.2474727003,0.0,1.0
2025-08-12,30.5981,30.98,30.31,30.58,33929,30.3979737010335,30.7773758912487,30.1117580136781,30.3799920837439,34152.3729545402,0.0,1.0
2025-08-13,29.5922,29.9328,29.58,29.92,4121,29.3986527711107,29.7370250832011,29.3865325649818,29.7243088013609,4148.1307714834,0.0,1.0
2025-08-14,28.53,29.75,28.53,29.7,2544,28.3434000702817,29.5554206831714,28.3434000702817,29.5057477072333,2560.7485277005,0.0,1.0
2025-08-15,27.7463,28.375,27.64,28.29,4122,27.5648258454278,28.1894138448735,27.4592210985834,28.1049697857788,4149.13735502416,0.0,1.0
2025-08-18,27.8697,27.91,27.73,27.9,2921,27.6874187500431,27.7274551686492,27.548632455272,27.7175205734616,2940.23052256806,0.0,1.0
2025-08-19,27.68,27.68,27.35,27.35,5486,27.4989594793339,27.4989594793339,27.1711178381424,27.1711178381424,5522.11730462458,0.0,1.0
2025-08-20,27.6453,28.2795,27.6453,28.1296,2177,27.4644864340329,28.0945384608318,27.4644864340329,27.9456188789693,2191.33236824056,0.0,1.0
2025-08-21,27.5053,27.5053,27.2401,27.4706,1427,27.3254021014062,27.3254021014062,27.0619366370305,27.2909290561051,1436.39471266848,0.0,1.0
2025-08-22,27.4527,27.4527,27.11,27.165,1857,27.2731461307193,27.2731461307193,26.9326875536395,26.9873278271714,1869.22563519647,0.0,1.0
2025-08-25,28.0077,28.08,27.51,27.51,25284,27.8245161636322,27.8963432868387,27.3300713611444,27.3300713611444,25450.458244646,0.0,1.0
2025-08-26,26.4588,27.3,26.4588,27.1006,9023,26.2857467150217,27.1214448622043,26.2857467150217,26.9233490341632,9082.40328830251,0.0,1.0
2025-08-27,26.5,26.57,26.28,26.4,20143,26.3266772471947,26.396219413508,26.108116153067,26.2273312953185,20275.6122615846,0.0,1.0
2025-08-28,26.5578,26.7275,26.47,26.49,5595,26.3840992073791,26.552689287713,26.2968734616318,26.316742652007,5631.83491056773,0.0,1.0
2025-08-29,26.5733,26.719,26.44,26.501,6895,26.3994978299199,26.5442448818036,26.2670696760689,26.3276707067134,6940.39351355934,0.0,1.0
2025-09-02,26.5095,26.8716,26.5095,26.61,7076,26.3361151126229,26.6958468043666,26.3361151126229,26.4359577942585,7122.5851344374,0.0,1.0
2025-09-03,26.4697,26.62,26.46,26.62,1516,26.2965754237762,26.4458923894461,26.2869388664442,26.4458923894461,1525.98064779637,0.0,1.0
2025-09-04,26.2449,26.41,26.1907,26.1907,5787,26.0732457239585,26.2372658905061,26.0194002180416,26.0194002180416,5825.09895039417,0.0,1.0
2025-09-05,26.8159,26.89,26.22,26.2418,7334,26.6405111091716,26.7141264595119,26.0485085819413,26.0701659994503,7382.28368795419,0.0,1.0
2025-09-08,26.3721,27.059,26.285,26.85,9145,26.199613774745,26.8820211181827,26.1130834506608,26.6743880787614,9205.20648027558,0.0,1.0
2025-09-09,25.9691,26.14,25.873,26.14,2478,25.7992495886839,25.9690318204403,25.7037781289309,25.9690318204403,2494.31401401016,0.0,1.0
2025-09-10,25.8311,25.995,25.8311,25.995,1700,25.6621521750947,25.8249801902198,25.6621521750947,25.8249801902198,1711.19201929672,0.0,1.0
2025-09-11,25.7551,25.7551,25.67,25.68,709,25.5866492516688,25.5866492516688,25.5021058466222,25.5120404418098,713.667730400808,0.0,1.0
2025-09-12,25.8356,26.049,25.75,25.75,3001,25.6666227429292,25.878627004233,25.5815826081231,25.5815826081231,3020.75720582908,0.0,1.0
2025-09-15,26.0697,26.0697,26.04,26.04,560,25.8991916162714,25.8991916162714,25.8696858685641,25.8696858685641,563.686782827153,0.0,1.0
2025-09-16,25.5329,25.9399,25.37,25.92,9153,25.3659025465999,25.770240570736,25.2040679909935,25.7504707263127,9213.25914860167,0.0,1.0
2025-09-17,25.651,25.651,25.24,25.24,3392,25.4832301157657,25.4832301157657,25.0749182535545,25.0749182535545,3414.33137026733,0.0,1.0
2025-09-18,25.58,25.58,25.41,25.41,120,25.4126944899336,25.4126944899336,25.243806371744,25.243806371744,120.790024891533,0.0,1.0
2025-09-19,25.9001,26.0094,25.85,26.0094,1861,25.7307008818893,25.83928600729,25.6809285599993,25.83928600729,1873.25196935952,0.0,1.0
2025-09-22,25.8364,26.12,25.68,26.12,617,25.6674175105442,25.9491626300651,25.5120404418098,25.9491626300651,621.062044650631,0.0,1.0
2025-09-23,25.9526,25.9526,25.9526,25.9526,174,25.9526,25.9526,25.9526,25.9526,174,0.17086,1.0
2025-09-24,26.1371,26.229,26.13,26.17,1675,26.1371,26.229,26.13,26.17,1675,0.0,1.0
2025-09-25,27.125,27.16,26.91,26.91,4020,27.125,27.16,26.91,26.91,4020,0.0,1.0
2025-09-26,26.7421,26.7421,26.7,26.7,2753,26.7421,26.7421,26.7,26.7,2753,0.0,1.0
2025-09-29,26.7257,26.81,26.7257,26.8,4137,26.7257,26.81,26.7257,26.8,4137,0.0,1.0
2025-09-30,25.3483,26.45,25.2872,26.45,1759,25.3483,26.45,25.2872,26.45,1759,0.0,1.0
2025-10-01,23.2761,25.041,23.1999,25.041,8335,23.2761,25.041,23.1999,25.041,8335,0.0,1.0
2025-10-02,23.4217,23.5133,23.12,23.12,3965,23.4217,23.5133,23.12,23.12,3965,0.0,1.0
2025-10-03,22.8744,23.56,22.79,23.3,3657,22.8744,23.56,22.79,23.3,3657,0.0,1.0
2025-10-06,22.7517,22.7517,22.7517,22.7517,863,22.7517,22.7517,22.7517,22.7517,863,0.0,1.0
2025-10-07,22.773,22.97,22.751,22.751,1180,22.773,22.97,22.751,22.751,1180,0.0,1.0
2025-10-08,22.74,22.74,22.56,22.56,302,22.74,22.74,22.56,22.56,302,0.0,1.0
2025-10-09,22.5229,22.6,22.46,22.46,2086,22.5229,22.6,22.46,22.46,2086,0.0,1.0
2025-10-10,23.075,23.075,22.287,22.36,2674,23.075,23.075,22.287,22.36,2674,0.0,1.0
2025-10-13,23.495,23.5399,23.18,23.18,1207,23.495,23.5399,23.18,23.18,1207,0.0,1.0
2025-10-14,23.695,23.83,23.57,23.57,4858,23.695,23.83,23.57,23.57,4858,0.0,1.0
2025-10-15,23.2791,23.5988,23.241,23.5988,718,23.2791,23.5988,23.241,23.5988,718,0.0,1.0
2025-10-16,23.5109,23.5109,23.0301,23.0301,1964,23.5109,23.5109,23.0301,23.0301,1964,0.0,1.0
2025-10-17,23.9641,24.51,23.93,24.51,12167,23.9641,24.51,23.93,24.51,12167,0.0,1.0
2025-10-20,23.7971,23.995,23.7971,23.81,1752,23.7971,23.995,23.7971,23.81,1752,0.0,1.0
2025-10-21,24.0122,24.0122,23.78,23.83,1537,24.0122,24.0122,23.78,23.83,1537,0.0,1.0
2025-10-22,23.7,24.067,23.7,24.067,2010,23.7,24.067,23.7,24.067,2010,0.0,1.0
2025-10-23,23.4567,23.56,23.4301,23.4935,2041,23.4567,23.56,23.4301,23.4935,2041,0.0,1.0
2025-10-24,23.3009,23.41,23.09,23.41,1233,23.3009,23.41,23.09,23.41,1233,0.0,1.0
2025-10-27,23.3142,23.64,23.3142,23.64,1650,23.3142,23.64,23.3142,23.64,1650,0.0,1.0
2025-10-28,23.4431,23.47,23.29,23.29,1285,23.4431,23.47,23.29,23.29,1285,0.0,1.0
2025-10-29,23.7506,23.775,23.3,23.3,2404,23.7506,23.775,23.3,23.3,2404,0.0,1.0
2025-10-30,22.8365,23.555,22.651,23.46,8282,22.8365,23.555,22.651,23.46,8282,0.0,1.0
2025-10-31,22.2961,22.99,22.25,22.99,3443,22.2961,22.99,22.25,22.99,3443,0.0,1.0
2025-11-03,21.4493,21.58,21.4,21.53,2328,21.4493,21.58,21.4,21.53,2328,0.0,1.0
2025-11-04,21.2056,21.66,21.19,21.65,3772,21.2056,21.66,21.19,21.65,3772,0.0,1.0
2025-11-05,20.7419,20.9,20.25,20.9,6544,20.7419,20.9,20.25,20.9,6544,0.0,1.0
2025-11-06,20.4944,20.9199,20.35,20.89,9659,20.4944,20.9199,20.35,20.89,9659,0.0,1.0
2025-11-07,20.8406,21.2388,20.76,20.76,6623,20.8406,21.2388,20.76,20.76,6623,0.0,1.0
2025-11-10,19.8755,19.9099,19.53,19.761,24439,19.8755,19.9099,19.53,19.761,24439,0.0,1.0
2025-11-11,19.43,19.725,19.2296,19.72,12345,19.43,19.725,19.2296,19.72,12345,0.0,1.0
2025-11-12,18.8357,19.25,18.77,19.25,6704,18.8357,19.25,18.77,19.25,6704,0.0,1.0
2025-11-13,18.761,18.761,18.56,18.6669,6544,18.761,18.761,18.56,18.6669,6544,0.0,1.0
2025-11-14,18.7168,18.79,18.55,18.765,6194,18.7168,18.79,18.55,18.765,6194,0.0,1.0
2025-11-17,18.7469,19.15,18.68,19.1,5662,18.7469,19.15,18.68,19.1,5662,0.0,1.0
2025-11-18,18.5977,18.72,18.543,18.611,3309,18.5977,18.72,18.543,18.611,3309,0.0,1.0
2025-11-19,18.2852,18.44,18.1851,18.399,3201,18.2852,18.44,18.1851,18.399,3201,0.0,1.0
2025-11-20,18.3918,18.4062,18.1645,18.29,23687,18.3918,18.4062,18.1645,18.29,23687,0.0,1.0
2025-11-21,18.1241,18.48,18.01,18.48,22043,18.1241,18.48,18.01,18.48,22043,0.0,1.0
2025-11-24,17.9588,18.2599,17.8574,18.1,12828,17.9588,18.2599,17.8574,18.1,12828,0.0,1.0
2025-11-25,17.2711,17.74,17.25,17.74,6995,17.2711,17.74,17.25,17.74,6995,0.0,1.0
2025-11-26,17.3309,17.4499,17.2501,17.32,12257,17.3309,17.4499,17.2501,17.32,12257,0.0,1.0