date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-02,20.1058,20.16,20.01,20.15,11019,14.9117314946682,14.9519296388361,14.8406801623566,14.9445130070708,14857.1485664971,0.0,1.0
2025-04-03,20.15,20.1886,19.99,20.09,6507,14.9445130070708,14.9731412056848,14.8258468988261,14.900013216479,8773.52443254351,0.0,1.0
2025-04-04,19.7126,19.94,19.6,19.94,5675,14.6201095336568,14.7887637399996,14.5365982599795,14.7887637399996,7651.72140075063,0.0,1.0
2025-04-07,19.3909,19.679,19.2551,19.66,2281,14.3815164897672,14.5951896509254,14.2807986303945,14.5810980505713,3075.52009076867,0.0,1.0
2025-04-08,19.475,19.63,19.45,19.6,12514,14.4438903629133,14.5588481552754,14.4253487835001,14.5365982599795,16872.88838925,0.0,1.0
2025-04-09,19.585,19.67,19.5,19.51,19625,14.5254733123316,14.5885146823366,14.4624319423266,14.4698485740919,26460.7986766046,0.0,1.0
2025-04-10,19.905,20.0,19.851,19.91,7619,14.762805528821,14.8332635305914,14.7227557172884,14.7665138447037,10272.8573308052,0.0,1.0
2025-04-11,20.08,20.1,19.92,19.94,10161,14.8925965847137,14.9074298482443,14.773930476469,14.7887637399996,13700.2891899608,0.0,1.0
2025-04-14,20.04,20.04,19.81,19.81,1815,14.8629300576525,14.8629300576525,14.6923475270507,14.6923475270507,2447.20252728854,0.0,1.0
2025-04-15,20.14,20.19,20.04,20.04,6676,14.9370963753055,14.974179534132,14.8629300576525,14.8629300576525,9001.39067337644,0.0,1.0
2025-04-16,20.205,20.28,20.2035,20.21,874,14.9853044817799,15.0409292200196,14.9841919870151,14.9890127976626,1178.43251176318,0.0,1.0
2025-04-17,20.3406,20.4,20.16,20.34,2051,15.0858740085173,15.1299288012032,14.9519296388361,15.0854290106114,2765.40627188363,0.0,1.0
2025-04-21,20.52,20.54,20.42,20.53,4235,15.2189283823867,15.2337616459173,15.1447620647338,15.226345014152,5710.13923033992,0.0,1.0
2025-04-22,20.331,20.66,20.23,20.66,2166,15.0787540420226,15.3227612271009,15.0038460611932,15.3227612271009,2920.46318132616,0.0,1.0
2025-04-23,19.93,19.95,19.67,19.95,3195,14.7813471082343,14.7961803717649,14.5885146823366,14.7961803717649,4307.88544059882,0.0,1.0
2025-04-24,20.0478,20.05,19.9652,19.98,1009,14.8687150304295,14.8703466894178,14.8074536520481,14.8184302670608,1360.45584023919,0.0,1.0
2025-04-25,20.1,20.1,19.913,19.913,1361,14.9074298482443,14.9074298482443,14.7687388342333,14.7687388342333,1835.06481522848,0.0,1.0
2025-04-28,20.23,20.69,19.93,19.93,4078,15.0038460611932,15.3450111223968,14.7813471082343,14.7813471082343,5498.45284092706,0.0,1.0
2025-04-29,20.213,20.22,20.15,20.15,1705,14.9912377871921,14.9964294294279,14.9445130070708,14.9445130070708,2298.88722260439,0.0,1.0
2025-04-30,20.125,20.2,20.09,20.1355,3897,14.9259714276575,14.9815961658973,14.900013216479,14.9337588910111,5254.40674867408,0.0,1.0
2025-05-01,19.1678,20.61,19.09,20.61,3047,14.6659443179663,15.7694212373504,14.606416856915,15.7694212373504,3982.30658277167,0.6066,1.0
2025-05-02,19.245,19.33,19.1901,19.32,5738,14.725012698341,14.7900491275101,14.6830068164424,14.782397782902,7499.3354683111,0.0,1.0
2025-05-05,19.435,19.52,19.37,19.52,2165,14.8703882458954,14.9354246750645,14.8206545059426,14.9354246750645,2829.56801828051,0.0,1.0
2025-05-06,19.655,19.655,19.633,19.633,1118,15.0387178272742,15.0387178272742,15.0218848691364,15.0218848691364,1461.18108288111,0.0,1.0
2025-05-07,19.4856,19.63,19.44,19.55,2661,14.9091040496126,15.0195894657539,14.8742139181995,14.9583787088889,3477.82009082882,0.0,1.0
2025-05-08,19.08,19.48,19.08,19.48,4149,14.5987655123069,14.904819296632,14.5987655123069,14.904819296632,5422.57630847381,0.0,1.0
2025-05-09,19.32,19.39,19.32,19.39,572,14.782397782902,14.8359571951589,14.782397782902,14.8359571951589,747.581019148473,0.0,1.0
2025-05-12,18.73,18.81,18.6,18.81,5270,14.3309684510225,14.3921792078875,14.2315009711168,14.3921792078875,6887.67827082596,0.0,1.0
2025-05-13,18.78,18.82,18.72,18.82,1688,14.3692251740631,14.3998305524956,14.3233171064143,14.3998305524956,2206.14818238221,0.0,1.0
2025-05-14,18.4588,18.57,18.41,18.53,7277,14.1234639852501,14.2085469372924,14.0861254235624,14.1779415588599,9510.74663696403,0.0,1.0
2025-05-15,18.62,18.66,18.6001,18.6001,685,14.2468036603331,14.2774090387656,14.2315774845629,14.2315774845629,895.267479225006,0.0,1.0
2025-05-16,18.6188,18.6188,18.41,18.57,1745,14.2458854989801,14.2458854989801,14.0861254235624,14.2085469372924,2280.64489233232,0.0,1.0
2025-05-19,18.79,18.79,18.73,18.73,6604,14.3768765186712,14.3768765186712,14.3309684510225,14.3309684510225,8631.16267562331,0.0,1.0
2025-05-20,18.99,18.99,18.85,18.85,1421,14.5299034108338,14.5299034108338,14.42278458632,14.42278458632,1857.18990945801,0.0,1.0
2025-05-21,19.12,19.13,19.0,19.0,2356,14.6293708907394,14.6370222353476,14.5375547554419,14.5375547554419,3079.19734460456,0.0,1.0
2025-05-22,19.015,19.07,18.96,19.04,2763,14.5490317723541,14.5911141676988,14.5069493770094,14.5681601338744,3611.12999284481,0.0,1.0
2025-05-23,19.255,19.35,19.22,19.35,3159,14.7326640429491,14.8053518167264,14.7058843368207,14.8053518167264,4128.68608302454,0.0,1.0
2025-05-27,19.055,19.15,18.97,19.11,7641,14.5796371507866,14.6523249245638,14.5146007216175,14.6217195461313,9986.48001278582,0.0,1.0
2025-05-28,19.17,19.17,19.01,19.08,2611,14.6676276137801,14.6676276137801,14.54520610005,14.5987655123069,3412.47209964451,0.0,1.0
2025-05-29,19.225,19.24,19.12,19.12,1804,14.7097100091248,14.721187026037,14.6293708907394,14.6293708907394,2357.7555219298,0.0,1.0
2025-05-30,19.16,19.22,19.0,19.21,18811,14.6599762691719,14.7058843368207,14.5375547554419,14.6982329922126,24585.2212433601,0.0,1.0
2025-06-02,18.27,18.29,18.15,18.29,31601,14.7857643745296,14.80195021402,14.6886493375868,14.80195021402,39047.7120678699,1.0544,1.0
2025-06-03,18.25,18.28,18.0901,18.27,17192,14.7695785350391,14.7938572942748,14.6401727483129,14.7857643745296,21243.2602091966,0.0,1.0
2025-06-04,18.39,18.4,18.16,18.29,12519,14.8828794114723,14.8909723312175,14.6967422573321,14.80195021402,15469.0771614083,0.0,1.0
2025-06-05,18.3007,18.4,18.26,18.4,5462,14.8106096381474,14.8909723312175,14.7776714547843,14.8909723312175,6749.10931029733,0.0,1.0
2025-06-06,18.16,18.2792,18.12,18.226,9943,14.6967422573321,14.7932098606952,14.6643705783512,14.7501555276506,12286.0479443951,0.0,1.0
2025-06-09,18.28,18.28,18.14,18.16,9422,14.7938572942748,14.7938572942748,14.6805564178416,14.6967422573321,11642.2753426623,0.0,1.0
2025-06-10,18.32,18.36,18.25,18.36,2501,14.8262289732557,14.8586006522366,14.7695785350391,14.8586006522366,3090.35561791534,0.0,1.0
2025-06-11,18.4,18.41,18.26,18.37,19092,14.8909723312175,14.8990652509627,14.7776714547843,14.8666935719818,23590.9913863414,0.0,1.0
2025-06-12,18.47,18.56,18.45,18.56,9767,14.9476227694341,15.0204590471411,14.9314369299436,15.0204590471411,12068.5738985123,0.0,1.0
2025-06-13,18.62,18.7,18.62,18.62,1498,15.0690165656125,15.1337599235743,15.0690165656125,15.0690165656125,1851.00068598048,0.0,1.0
2025-06-16,18.46,18.68,18.46,18.68,6336,14.9395298496889,15.1175740840839,14.9395298496889,15.1175740840839,7829.06565178392,0.0,1.0
2025-06-17,18.5,18.61,18.46,18.61,7871,14.9719015286698,15.0609236458673,14.9395298496889,15.0609236458673,9725.78531331933,0.0,1.0
2025-06-18,18.33,18.53,18.33,18.52,9013,14.9343503810519,15.0973001942658,14.9343503810519,15.0891527036051,11062.3017262009,0.1236,1.0
2025-06-20,18.46,18.48,18.3684,18.4,3026,15.0402677596409,15.0565627409623,14.965636745189,14.9913828156768,3714.02696366183,0.0,1.0
2025-06-23,18.54,18.57,18.48,18.55,6415,15.1054476849265,15.1298901569086,15.0565627409623,15.1135951755872,7873.58987835114,0.0,1.0
2025-06-24,18.33,18.33,18.1,18.22,14793,14.9343503810519,14.9343503810519,14.746958095856,14.8447279837843,18156.5105331954,0.0,1.0
2025-06-25,18.355,18.38,18.22,18.27,5441,14.9547191077037,14.9750878343554,14.8447279837843,14.8854654370878,6678.12977834894,0.0,1.0
2025-06-26,18.25,18.27,18.11,18.18,3065,14.982013201417,14.9984318460213,14.8670826891869,14.924547945302,3733.56031983135,0.1385,1.0
2025-06-27,17.98,17.99,17.9,17.94,11911,14.760361499259,14.7685708215612,14.6946869208419,14.7275242100504,14509.1148350771,0.0,1.0
2025-06-30,18.02,18.03,17.975,18.03,6583,14.7931987884676,14.8014081107698,14.756256838108,14.8014081107698,8018.93232804237,0.0,1.0
2025-07-01,18.17,18.19,18.04,18.19,7401,14.9163386229998,14.9327572676041,14.8096174330719,14.9327572676041,9015.360498229,0.0,1.0
2025-07-02,18.25,18.25,18.1,18.17,11472,14.982013201417,14.982013201417,14.8588733668848,14.9163386229998,13974.3569295613,0.0,1.0
2025-07-03,17.99,18.02,17.92,17.97,18868,14.9161744365538,14.9410485462312,14.8581348473065,14.8995916967688,22756.1913709037,0.1798,1.0
2025-07-07,18.03,18.03,17.8,17.91,7766,14.9493399161236,14.9493399161236,14.7586384085968,14.849843477414,9366.36539041971,0.0,1.0
2025-07-08,17.9,17.98,17.81,17.98,14819,14.8415521075215,14.9078830666613,14.7669297784893,14.9078830666613,17872.8005048454,0.0,1.0
2025-07-09,18.01,18.015,17.875,17.89,15671,14.9327571763387,14.9369028612849,14.8208236827904,14.8332607376291,18900.3749720921,0.0,1.0
2025-07-10,17.91,17.91,17.84,17.89,5660,14.9639327271344,14.9639327271344,14.9054472279217,14.9472225845022,6774.32877095088,0.1376,1.0
2025-07-11,17.97,17.98,17.9103,17.98,3816,15.014063155031,15.0224182263471,14.9641833792739,15.0224182263471,4567.28596995557,0.0,1.0
2025-07-14,17.95,17.98,17.92,17.96,7400,14.9973530123988,15.0224182263471,14.9722877984505,15.0057080837149,8856.89627297465,0.0,1.0
2025-07-15,17.91,18.0,17.85,17.97,13896,14.9639327271344,15.0391283689793,14.9138022992378,15.014063155031,16631.8149471967,0.0,1.0
2025-07-16,17.955,17.99,17.8113,17.91,10665,15.0015305480568,15.0307732976632,14.8814681732445,14.9639327271344,12764.7025339561,0.0,1.0
2025-07-17,17.735,17.8,17.53,17.655,19417,14.9588361336316,15.0136613013049,14.7859259894312,14.8913590041875,23020.5406305496,0.1689,1.0
2025-07-18,17.81,17.87,17.7701,17.79,21521,15.0220959424854,15.0727037895684,14.9884417241752,15.0052266601244,25515.0154457464,0.0,1.0
2025-07-21,17.9203,17.96,17.81,17.96,16956,15.1151300347064,15.148615560193,15.0220959424854,15.148615560193,20102.8112958541,0.0,1.0
2025-07-22,18.0197,18.02,17.93,18.0,23501,15.1989703680406,15.1992234072761,15.1233116366515,15.182354124915,27862.4774866637,0.0,1.0
2025-07-23,17.92,18.055,17.82,18.03,34275,15.114876995471,15.2287446514078,15.0305305836659,15.2076580484566,40635.990632543,0.0,1.0
2025-07-24,17.7201,17.75,17.66,17.71,17068,15.0704264364497,15.0958555113674,15.0193131453943,15.061836682046,20068.8857794027,0.1472,1.0
2025-07-25,17.59,17.64,17.5109,17.64,15296,14.9597801940819,15.0023037307336,14.8925079590988,15.0023037307336,17985.3337755884,0.0,1.0
2025-07-28,17.5114,17.58,17.36,17.58,14702,14.8929331944653,14.9512754867515,14.7641719254839,14.9512754867515,17286.8970429329,0.0,1.0
2025-07-29,17.5253,17.57,17.47,17.52,9982,14.9047547376545,14.9427707794212,14.8577237061177,14.9002472427694,11737.0294029762,0.0,1.0
2025-07-30,17.3202,17.5,17.31,17.5,16109,14.7303231903091,14.8832378281087,14.7216483888321,14.8832378281087,18941.2749601827,0.0,1.0
2025-07-31,17.25,17.255,17.1405,17.2176,11656,14.8091618272614,14.813454337936,14.7151558434884,14.7813463580902,13577.1357180977,0.1629,1.0
2025-08-01,17.27,17.3499,17.2113,17.3,10733,14.8263318699597,14.8949261905393,14.7759377946403,14.8520869340071,12502.0073492058,0.0,1.0
2025-08-04,17.39,17.43,17.3192,17.4,18928,14.9293521261493,14.9636922115459,14.8685701749974,14.9379371474985,22047.7028888258,0.0,1.0
2025-08-05,17.465,17.485,17.37,17.43,12007,14.9937397862679,15.0109098289661,14.9121820834511,14.9636922115459,13985.9873513383,0.0,1.0
2025-08-06,17.44,17.4999,17.379,17.45,10527,14.972277232895,15.0237015107764,14.9199086026653,14.9808622542442,12262.0545388139,0.0,1.0
2025-08-07,17.365,17.41,17.29,17.38,13469,15.0265345678216,15.065474622849,14.9616344761091,15.0395145861641,15565.0781585303,0.1382,1.0
2025-08-08,17.375,17.45,17.32,17.41,10560,15.0351879133832,15.1000880050957,14.9875945127941,15.065474622849,12203.3725854986,0.0,1.0
2025-08-11,17.24,17.3,17.152,17.26,22644,14.9183677483008,14.9702878216708,14.8422183073582,14.9356744394241,26167.9137145861,0.0,1.0
2025-08-12,17.2233,17.31,17.16,17.24,17946,14.9039166612129,14.9789411672324,14.8491409838075,14.9183677483008,20738.7996609239,0.0,1.0
2025-08-13,17.2994,17.35,17.24,17.3,7215,14.9697686209371,15.0135545494791,14.9183677483008,14.9702878216708,8337.8156443534,0.0,1.0
2025-08-14,17.17,17.1935,17.0908,17.19,22261,14.9595576731743,14.9800323153013,14.8905537728997,14.9769829005164,25550.3122719601,0.1176,1.0
2025-08-15,17.11,17.2099,17.0814,17.18,9164,14.9072819911481,14.9943210017218,14.8823639160489,14.9682702868454,10518.0837186219,0.0,1.0
2025-08-18,17.115,17.15,17.09,17.15,10743,14.9116382979836,14.9421324458322,14.889856763806,14.9421324458322,12330.3986675202,0.0,1.0
2025-08-19,17.085,17.23,17.08,17.1783,10238,14.8855004569705,15.0118333552006,14.881144150135,14.9667891425213,11750.7792570112,0.0,1.0
2025-08-20,17.125,17.2095,17.08,17.08,50552,14.9203509116546,14.9939724971749,14.881144150135,14.881144150135,58021.6246337599,0.0,1.0
2025-08-21,17.0,17.07,16.94,17.07,16780,14.9247072184902,14.9861618952722,14.8720317812484,14.9861618952722,19113.2727646806,0.13,1.0
2025-08-22,17.1,17.15,16.94,16.94,18053,15.0124996138931,15.0563958115945,14.8720317812484,14.8720317812484,20563.284458926,0.0,1.0
2025-08-25,17.1,17.15,17.046,17.11,30639,15.0124996138931,15.0563958115945,14.9650917203755,15.0212788534333,34899.3780832567,0.0,1.0
2025-08-26,17.15,17.19,17.11,17.18,8226,15.0563958115945,15.0915127697556,15.0212788534333,15.0827335302154,9369.83204781064,0.0,1.0
2025-08-27,17.195,17.24,17.1306,17.24,24896,15.0959023895258,15.1354089674571,15.0393640868863,15.1354089674571,28357.8092222579,0.0,1.0
2025-08-28,17.155,17.1914,17.08,17.08,17686,15.1599030457745,15.1920697884656,15.0936254166032,15.0936254166032,20013.5402636739,0.1129,1.0
2025-08-29,17.215,17.2499,17.11,17.11,20086,15.2129251491115,15.2437663392192,15.1201364682717,15.1201364682717,22729.3887671691,0.0,1.0
2025-09-02,17.37,17.4,17.26,17.35,46437,15.3498989160655,15.376409967734,15.2526917266143,15.3322248816198,52548.2737320039,0.0,1.0
2025-09-03,17.47,17.49,17.36,17.47,34262,15.4382690882938,15.4559431227395,15.3410618988426,15.4382690882938,38771.0005944812,0.0,1.0
2025-09-04,17.3501,17.385,17.21,17.32,17175,15.4555896420506,15.486678804563,15.3307875885263,15.4287763528923,19280.2716946659,0.1395,1.0
2025-09-05,17.475,17.51,17.3992,17.46,27304,15.5668514299534,15.5980296731607,15.4993282632357,15.5534893257216,30650.8610393687,0.0,1.0
2025-09-08,17.605,17.64,17.57,17.62,54154,15.6826563332949,15.7138345765023,15.6514780900876,15.6960184375266,60792.0718109428,0.0,1.0
2025-09-09,17.635,17.7494,17.6,17.7,31235,15.7093805417584,15.8112888566989,15.678202298551,15.7672829934292,35063.7139087563,0.0,1.0
2025-09-10,17.695,17.7599,17.63,17.7,28347,15.7628289586852,15.8206423296611,15.7049265070145,15.7672829934292,31821.7095620785,0.0,1.0
2025-09-11,17.575,17.7,17.45,17.7,18395,15.7773491119504,15.8895635437566,15.6651346801442,15.8895635437566,20490.9026672374,0.1363,1.0
2025-09-12,17.6595,17.7283,17.6,17.71,279009,15.8532060678514,15.9149688911175,15.7997919983116,15.8985406983011,310798.927006427,0.0,1.0
2025-09-15,17.735,17.75,17.68,17.71,234119,15.9209835846623,15.934449316479,15.8716092346676,15.8985406983011,260794.218078334,0.0,1.0
2025-09-16,17.84,17.85,17.73,17.82,222824,16.0152437073795,16.024220861924,15.9164950073901,15.9972893982905,248212.280289454,0.0,1.0
2025-09-17,17.6996,17.8334,17.6006,17.78,163424,15.8892044575748,16.0093187853801,15.8003306275843,15.9613807801125,182044.320602914,0.0,1.0
2025-09-18,17.5836,17.6299,17.4,17.6,69365,15.8693649460315,15.9111511329898,15.703664213298,15.8841661008072,76857.9220496792,0.0939,1.0
2025-09-19,17.7,17.7,17.5101,17.52,46005,15.9744170445618,15.9744170445618,15.8030305023718,15.8119653458035,50974.5362055143,0.0,1.0
2025-09-22,17.7878,17.82,17.72,17.77,58827,16.0536573731783,16.0827181770673,15.9924672333127,16.03759270519,65181.5898567937,0.0,1.0
2025-09-23,17.8915,17.9359,17.83,17.92,42434,16.1472476018518,16.1873190208789,16.0917432714428,16.1729691208219,47017.7908780523,0.0,1.0
2025-09-24,17.67,17.93,17.63,17.91,35221,15.9473417614354,16.1819942151973,15.9112413839336,16.1639440264464,39025.6306856738,0.0,1.0
2025-09-25,17.6,17.6646,17.55,17.63,38640,15.9991458031506,16.0578699405871,15.9536936843916,16.0264170744059,42506.269295082,0.1274,1.0
2025-09-26,17.645,17.6908,17.6,17.68,41559,16.0400527100336,16.0816868508168,15.9991458031506,16.0718691931649,45717.3407255258,0.0,1.0
2025-09-29,17.81,17.82,17.65,17.71,38374,16.1900447019381,16.1991351256899,16.0445979219095,16.0991404644202,42213.6536731233,0.0,1.0
2025-09-30,17.935,17.9499,17.7511,17.76,31191,16.3036749988355,16.3172197302257,16.1365021060401,16.1445925831792,34311.9318215038,0.0,1.0
2025-10-01,18.03,18.05,17.9501,17.99,41852,16.3900340244775,16.4082148719811,16.3174015387007,16.3536723294704,46039.6579331723,0.0,1.0
2025-10-02,17.86,18.01,17.715,18.01,40563,16.3571266904961,16.4945045742348,16.2243280695486,16.4945045742348,44289.8801059557,0.1338,1.0
2025-10-03,18.01,18.02,17.88,17.95,54744,16.4945045742348,16.5036630998174,16.3754437416612,16.4395534207393,59773.8134881653,0.0,1.0
2025-10-06,18.12,18.22,18.0401,18.14,48804,16.5952483556433,16.6868336114691,16.5220717362384,16.6135654068084,53288.053366148,0.0,1.0
2025-10-07,18.24,18.31,18.13,18.31,54829,16.7051506626343,16.7692603417124,16.6044068812258,16.7692603417124,59866.6231868808,0.0,1.0
2025-10-08,18.3,18.3399,18.27,18.32,113473,16.7601018161298,16.7966443332043,16.732626239382,16.7784188672949,123898.764027885,0.0,1.0
2025-10-09,17.9,18.21,17.72,18.21,77367,16.5669485115931,16.8538621450341,16.4003534986273,16.8538621450341,83592.2981852033,0.1891,1.0
2025-10-10,18.0,18.12,17.9,17.99,65236,16.659501296574,16.7705646385512,16.5669485115931,16.6502460180759,70485.1831453972,0.0,1.0
2025-10-13,18.2,18.3,18.153,18.3,90530,16.844606866536,16.9371596515169,16.8011070575949,16.9371596515169,97814.4526051993,0.0,1.0
2025-10-14,18.36,18.402,18.25,18.25,93942,16.9926913225055,17.0315634921975,16.8908832590264,16.8908832590264,101500.997532726,0.0,1.0
2025-10-15,18.43,18.47,18.33,18.46,81624,17.0574782719922,17.0944993859846,16.9649254870112,17.0852441074865,88191.8356284856,0.0,1.0
2025-10-16,18.38,18.48,18.3,18.45,84346,17.2177796955792,17.3114564077423,17.1428383258487,17.2833533940934,90039.4538326011,0.2232,1.0
2025-10-17,18.2,18.46,18.07,18.46,123634,17.0491616136856,17.2927210653097,16.9273818878736,17.2927210653097,131979.439868397,0.0,1.0
2025-10-20,18.51,18.52,18.37,18.42,102458,17.3395594213913,17.3489270926076,17.2084120243629,17.2552503804445,109374.035055374,0.0,1.0
2025-10-21,17.8,18.25,17.61,18.25,171793,16.6744547650332,17.0959999697672,16.4964690119233,17.0959999697672,183389.228798805,0.0,1.0
2025-10-22,17.72,17.79,17.32,17.6,102266,16.5995133953027,16.6650870938169,16.2248065466503,16.487101340707,109169.074830398,0.0,1.0
2025-10-23,17.44,17.53,17.36,17.53,67175,16.544525165263,16.6299040221938,16.4686328479911,16.6299040221938,70810.8566608945,0.2213,1.0
2025-10-24,17.465,17.5,17.37,17.45,73835,16.5682415144104,16.6014444032169,16.4781193876501,16.5540117049219,77831.3301311077,0.0,1.0
2025-10-27,17.02,17.2,16.87,17.16,155534,16.1460904995858,16.3168482134474,16.003792404701,16.2789020548115,163952.300407824,0.0,1.0
2025-10-28,16.92,16.9697,16.7111,16.772,103527,16.051225102996,16.0983732051011,15.8530512895198,15.910824316043,109130.413956567,0.0,1.0
2025-10-29,16.91,17.179,16.86,17.03,53728,16.041738563337,16.2969264801636,15.9943058650421,16.1555770392447,56636.0358269675,0.0,1.0
2025-10-30,16.9738,17.0099,16.85,16.92,44287,16.270459034515,16.3050631638877,16.1517889177189,16.2188883375552,46201.4426885779,0.1773,1.0
2025-10-31,17.02,17.1099,16.9001,17.0,51701,16.3147446516069,16.4009194779394,16.1998129310589,16.2955733887966,53935.9357924937,0.0,1.0
2025-11-03,17.1,17.2,17.0308,17.05,53616,16.3914297028483,16.4872860169001,16.3250971335245,16.3435015458224,55933.7175963781,0.0,1.0
2025-11-04,16.8356,17.01,16.78,17.0,89991,16.1379856084955,16.3051590202017,16.0846894978827,16.2955733887966,93881.1395892206,0.0,1.0
2025-11-05,17.06,17.07,16.9,16.94,49588,16.3530871772276,16.3626728086328,16.1997170747448,16.2380596003655,51731.5948255968,0.0,1.0
2025-11-06,16.88,16.97,16.81,16.95,37313,16.3415844195414,16.4287137203565,16.2738171855741,16.4093516535087,38542.3728709456,0.168,1.0
2025-11-07,16.94,16.9975,16.8801,16.92,75361,16.3996706200848,16.4553365622722,16.3416812298756,16.380308553237,77843.9622096141,0.0,1.0
2025-11-10,17.08,17.24,17.0552,17.21,56854,16.5352050880194,16.6901016228018,16.5111961251281,16.6610585225301,58727.2014366237,0.0,1.0
2025-11-11,17.235,17.25,17.16,17.2,37847,16.6852611060898,16.6997826562257,16.6126533554106,16.6513774891062,39093.9668760668,0.0,1.0
2025-11-12,17.28,17.34,17.2167,17.25,60667,16.7288257564974,16.7869119570408,16.6675448149241,16.6997826562257,62665.8305406065,0.0,1.0
2025-11-13,17.09,17.18,17.0,17.16,87530,16.709657310318,16.7976543353577,16.6216602852783,16.7780994409045,89522.34460705,0.1702,1.0
2025-11-14,16.828,16.92,16.53,16.81,136509,16.4534881929802,16.5434407074653,16.1621202656265,16.4358887879723,139616.197189121,0.0,1.0
2025-11-17,16.64,16.8589,16.5001,16.83,77526,16.2696721851195,16.4837005049105,16.1328856984189,16.4554436824255,79290.6350737592,0.0,1.0
2025-11-18,16.74,16.7799,16.61,16.75,64731,16.3674466573858,16.4064586718201,16.2403398434396,16.3772241046125,66204.3972210551,0.0,1.0
2025-11-19,16.795,16.8299,16.71,16.82,57893,16.4212226171323,16.4553459079533,16.3381143157059,16.4456662351989,59210.7517003992,0.0,1.0
2025-11-20,16.465,16.6,16.31,16.55,46098,16.2617524528659,16.3950859834543,16.1086658066349,16.3457031943475,46674.1559496705,0.1669,1.0
2025-11-21,16.5005,16.6,16.42,16.5,30235,16.2968142331317,16.3950859834543,16.2173079426698,16.2963204052407,30612.8922109048,0.0,1.0
2025-11-24,16.69,16.6954,16.52,16.52,39570,16.4839750038465,16.48930834507,16.3160735208834,16.3160735208834,40064.5657279808,0.0,1.0
2025-11-25,16.79,16.7988,16.65,16.76,46301,16.5827405820601,16.5914319529428,16.444468772561,16.553110908596,46879.693145596,0.0,1.0
2025-11-26,16.69,16.91,16.61,16.91,59887,16.69,16.91,16.61,16.91,59887,0.2086,1.0