date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-11,25.5197,25.565,25.43,25.43,1475,25.2148098488937,25.2595686386191,25.1261815169209,25.1261815169209,1492.83527123848,0.0,1.0
2024-07-12,25.8253,25.8253,25.68,25.68,3334,25.5167587703082,25.5167587703082,25.3731947052508,25.3731947052508,3374.31375885363,0.0,1.0
2024-07-15,25.775,25.8142,25.75,25.8002,2765,25.4670597168162,25.5057913847463,25.4423583979832,25.4919586461999,2798.43357625384,0.0,1.0
2024-07-16,25.93,25.93,25.93,25.93,619,25.6202078935808,25.6202078935808,25.6202078935808,25.6202078935808,626.484768065505,0.0,1.0
2024-07-17,25.955,25.97,25.95,25.95,1494,25.6449092124137,25.6597300037135,25.6399689486471,25.6399689486471,1512.06501371546,0.0,1.0
2024-07-18,25.6154,25.9,25.6154,25.9,2905,25.3093664973864,25.5905663109812,25.3093664973864,25.5905663109812,2940.12641555783,0.0,1.0
2024-07-19,25.3709,25.405,25.3709,25.405,1000,25.0677875991997,25.1014801980879,25.0677875991997,25.1014801980879,1012.09170931423,0.0,1.0
2024-07-22,25.3604,25.44,25.3604,25.44,248,25.0574130452898,25.1360620444541,25.0574130452898,25.1360620444541,250.998743909929,0.0,1.0
2024-07-23,25.1208,25.1208,25.1208,25.1208,248,24.8206756055944,24.8206756055944,24.8206756055944,24.8206756055944,250.998743909929,0.0,1.0
2024-07-24,24.9232,25.14,24.9232,25.14,2007,24.6254363815384,24.8396462184582,24.6254363815384,24.8396462184582,2031.26806059366,0.0,1.0
2024-07-25,25.0828,25.09,25.0025,25.05,102211,24.7831296009683,24.7902435807922,24.7037889648767,24.7507214706594,103446.905700716,0.0,1.0
2024-07-26,25.279,25.279,25.279,25.279,150,24.9769855511696,24.9769855511696,24.9769855511696,24.9769855511696,151.813756397134,0.0,1.0
2024-07-29,25.1711,25.32,25.01,25.28,11046,24.8703746590864,25.0174957140557,24.7111993605266,24.9779736039229,11179.565021085,0.0,1.0
2024-07-30,25.1664,25.1664,25.1664,25.1664,11046,24.8657308111458,24.8657308111458,24.8657308111458,24.8657308111458,11179.565021085,0.0,1.0
2024-07-31,25.515,25.515,25.34,25.47,251476,25.2101660009531,25.2101660009531,25.0372567691221,25.1657036270537,254516.774691504,0.0,1.0
2024-08-01,24.8684,24.8684,24.8684,24.8684,6,24.5712910906565,24.5712910906565,24.5712910906565,24.5712910906565,6.07255025588537,0.0,1.0
2024-08-02,24.2128,24.2128,24.2128,24.2128,11,23.9235237055801,23.9235237055801,23.9235237055801,23.9235237055801,11.1330088024565,0.0,1.0
2024-08-05,23.47,23.6,23.24,23.31,182191,23.1895981204142,23.3180449783458,22.9623459871507,23.031509679883,184394.000611668,0.0,1.0
2024-08-06,23.6958,23.85,23.64,23.85,5881,23.4127004321138,23.5650581666757,23.3575670884786,23.5650581666757,5952.11134247697,0.0,1.0
2024-08-07,23.7412,23.7412,23.7412,23.7412,5,23.4575580271145,23.4575580271145,23.4575580271145,23.4575580271145,5.06045854657114,0.0,1.0
2024-08-08,24.1456,24.1456,24.1456,24.1456,5,23.857126560557,23.857126560557,23.857126560557,23.857126560557,5.06045854657114,0.0,1.0
2024-08-09,24.1329,24.1329,24.1329,24.1329,0,23.8445782905899,23.8445782905899,23.8445782905899,23.8445782905899,0,0.0,1.0
2024-08-12,24.2562,24.2562,24.15,24.17,123712,23.9664051950742,23.9664051950742,23.8614739926716,23.881235047738,125207.889542682,0.0,1.0
2024-08-13,24.5241,24.5241,24.5241,24.5241,123712,24.2311045276885,24.2311045276885,24.2311045276885,24.2311045276885,125207.889542682,0.0,1.0
2024-08-14,24.4894,24.4894,24.4894,24.4894,0,24.1968190971483,24.1968190971483,24.1968190971483,24.1968190971483,0,0.0,1.0
2024-08-15,24.7463,24.7463,24.7463,24.7463,3273,24.4506498494762,24.4506498494762,24.4506498494762,24.4506498494762,3312.57616458546,0.0,1.0
2024-08-16,24.8802,24.8802,24.8802,24.8802,3273,24.5829501131457,24.5829501131457,24.5829501131457,24.5829501131457,3312.57616458546,0.0,1.0
2024-08-19,25.1326,25.1326,25.1326,25.1326,0,24.8323346280836,24.8323346280836,24.8323346280836,24.8323346280836,0,0.0,1.0
2024-08-20,24.8619,24.8619,24.8619,24.8619,30,24.5648687477599,24.5648687477599,24.5648687477599,24.5648687477599,30.3627512794269,0.0,1.0
2024-08-21,25.0408,25.0408,25.0408,25.0408,4,24.7416313853288,24.7416313853288,24.7416313853288,24.7416313853288,4.04836683725692,0.0,1.0
2024-08-22,24.7657,24.93,24.7657,24.93,1970,24.4698180728906,24.632155140261,24.4698180728906,24.632155140261,1993.82066734903,0.0,1.0
2024-08-23,25.34,25.34,25.34,25.34,2,25.0372567691221,25.0372567691221,25.0372567691221,25.0372567691221,2.02418341862846,0.0,1.0
2024-08-26,25.4209,25.4209,25.4209,25.4209,11,25.1171902368657,25.1171902368657,25.1171902368657,25.1171902368657,11.1330088024565,0.0,1.0
2024-08-27,25.425,25.425,25.425,25.425,2,25.1212412531543,25.1212412531543,25.1212412531543,25.1212412531543,2.02418341862845,0.0,1.0
2024-08-28,25.1341,25.1341,25.1341,25.1341,5,24.8338167072136,24.8338167072136,24.8338167072136,24.8338167072136,5.06045854657113,0.0,1.0
2024-08-29,25.2895,25.2895,25.2895,25.2895,5,24.9873601050795,24.9873601050795,24.9873601050795,24.9873601050795,5.06045854657113,0.0,1.0
2024-08-30,25.1909,25.1909,25.1909,25.1909,4,24.8899381036021,24.8899381036021,24.8899381036021,24.8899381036021,4.04836683725692,0.0,1.0
2024-09-03,24.3571,24.3571,24.3571,24.3571,1,24.0660997178841,24.0660997178841,24.0660997178841,24.0660997178841,1.01209170931423,0.0,1.0
2024-09-04,24.215,24.27,24.215,24.27,122,23.9256974216374,23.98004032307,23.9256974216374,23.98004032307,123.475188536336,0.0,1.0
2024-09-05,24.2006,24.2006,24.2006,24.2006,10,23.9114694619896,23.9114694619896,23.9114694619896,23.9114694619896,10.1209170931423,0.0,1.0
2024-09-06,23.735,23.735,23.735,23.735,1,23.4514321000439,23.4514321000439,23.4514321000439,23.4514321000439,1.01209170931423,0.0,1.0
2024-09-09,23.785,23.785,23.785,23.785,11,23.5008347377099,23.5008347377099,23.5008347377099,23.5008347377099,11.1330088024565,0.0,1.0
2024-09-10,23.559,23.559,23.559,23.559,129,23.2775348154597,23.2775348154597,23.2775348154597,23.2775348154597,130.559830501535,0.0,1.0
2024-09-11,23.7802,23.7802,23.52,23.52,101,23.496092084494,23.496092084494,23.2390007580802,23.2390007580802,102.221262640737,0.0,1.0
2024-09-12,24.0603,24.1,24.0603,24.08,5002,23.7728456606988,23.8120713550056,23.7728456606988,23.7923102999392,5062.48272998977,0.0,1.0
2024-09-13,24.33,24.36,24.33,24.36,247,24.0393234882692,24.0689650708688,24.0393234882692,24.0689650708688,249.986652200614,0.0,1.0
2024-09-16,24.4547,24.4547,24.4547,24.4547,247,24.1625336666081,24.1625336666081,24.1625336666081,24.1625336666081,249.986652200615,0.0,1.0
2024-09-17,24.575,24.65,24.575,24.64,106616,24.2813964128325,24.3555003693315,24.2813964128325,24.3456198417983,107905.169680246,0.0,1.0
2024-09-18,24.6098,24.6098,24.6098,24.6098,3,24.315780648648,24.315780648648,24.315780648648,24.315780648648,3.03627512794269,0.0,1.0
2024-09-19,25.1468,25.1468,25.08,25.08,201,24.8463649771807,24.8463649771807,24.780363053259,24.780363053259,203.43043357216,0.0,1.0
2024-09-20,24.9968,24.9968,24.9968,24.9968,2,24.6981570641828,24.6981570641828,24.6981570641828,24.6981570641828,2.02418341862845,0.0,1.0
2024-09-23,25.16,25.2,25.16,25.2,3960,24.8594072735246,24.8989293836573,24.8594072735246,24.8989293836573,4007.88316888433,0.0,1.0
2024-09-24,25.535,25.55,25.5,25.5,1482,25.2299270560195,25.2447478473193,25.1953452096533,25.1953452096533,1499.91991320368,0.0,1.0
2024-09-25,25.115,25.115,25.115,25.115,1,24.8149448996252,24.8149448996252,24.8149448996252,24.8149448996252,1.01209170931423,0.0,1.0
2024-09-26,25.3593,25.41,25.3593,25.37,476,25.0563261872612,25.1064204618545,25.0563261872612,25.0668983517217,481.755653633572,0.0,1.0
2024-09-27,25.5341,25.5341,25.5341,25.5341,476,25.2290378085415,25.2290378085415,25.2290378085415,25.2290378085415,481.755653633572,0.0,1.0
2024-09-30,25.6,25.64,25.51,25.54,117710,25.2941504849852,25.333672595118,25.2052257371865,25.2348673197861,119133.315103378,0.0,1.0
2024-10-01,25.7675,25.85,25.75,25.75,1053,25.4596493211663,25.5411636733152,25.4423583979832,25.4423583979832,1065.73256990788,0.0,1.0
2024-10-02,25.9256,25.9256,25.9256,25.9256,2,25.6158604614661,25.6158604614661,25.6158604614661,25.6158604614661,2.02418341862846,0.0,1.0
2024-10-03,25.8433,25.88,25.71,25.71,1300,25.5345437198679,25.5708052559148,25.4028362878504,25.4028362878504,1315.7192221085,0.0,1.0
2024-10-04,26.17,26.21,26.12,26.12,12548,25.8573405543775,25.8968626645103,25.8079379167115,25.8079379167115,12699.7267684749,0.0,1.0
2024-10-07,26.205,26.205,26.17,26.17,174,25.8919224007437,25.8919224007437,25.8573405543775,25.8573405543775,176.103957420675,0.0,1.0
2024-10-08,25.5237,25.5237,25.46,25.46,135,25.2187620599069,25.2187620599069,25.1558230995205,25.1558230995205,136.632380757421,0.0,1.0
2024-10-09,25.4073,25.4357,25.3,25.3,454,25.1037527194205,25.1318134176148,24.9977346589893,24.9977346589893,459.48963602866,0.0,1.0
2024-10-10,25.6053,25.63,25.6053,25.63,124,25.2993871645778,25.3237920675848,25.2993871645778,25.3237920675848,125.499371954964,0.0,1.0
2024-10-11,25.785,25.86,25.785,25.85,989,25.4769402443494,25.5510442008484,25.4769402443494,25.5411636733152,1000.95870051177,0.0,1.0
2024-10-14,25.6643,25.6643,25.6643,25.6643,989,25.3576822770237,25.3576822770237,25.3576822770237,25.3576822770237,1000.95870051177,0.0,1.0
2024-10-15,25.0557,25.3,25.0557,25.28,3400,24.7563533713533,24.9977346589893,24.7563533713533,24.9779736039229,3441.11181166837,0.0,1.0
2024-10-16,25.2403,25.2403,25.2403,25.2403,3400,24.9387479096161,24.9387479096161,24.9387479096161,24.9387479096161,3441.11181166838,0.0,1.0
2024-10-17,25.1933,25.1933,25.1933,25.1933,2,24.8923094302101,24.8923094302101,24.8923094302101,24.8923094302101,2.02418341862845,0.0,1.0
2024-10-18,25.2707,25.2707,25.2707,25.2707,2,24.9687847133171,24.9687847133171,24.9687847133171,24.9687847133171,2.02418341862845,0.0,1.0
2024-10-21,25.125,25.125,25.125,25.125,0,24.8248254271584,24.8248254271584,24.8248254271584,24.8248254271584,0,0.0,1.0
2024-10-22,25.1648,25.19,25.1,25.15,15025,24.8641499267405,24.8890488561241,24.8001241083254,24.8495267459914,15206.6779324463,0.0,1.0
2024-10-23,24.915,24.915,24.915,24.915,15025,24.6173343489612,24.6173343489612,24.6173343489612,24.6173343489612,15206.6779324463,0.0,1.0
2024-10-24,24.9902,24.9902,24.9902,24.9902,0,24.6916359160109,24.6916359160109,24.6916359160109,24.6916359160109,0,0.0,1.0
2024-10-25,25.1177,25.25,25.1177,25.25,98819,24.8176126420591,24.9483320213233,24.8176126420591,24.9483320213233,100013.890622723,0.0,1.0
2024-10-28,25.085,25.085,24.98,24.98,115,24.7853033170256,24.7853033170256,24.681557777927,24.681557777927,116.390546571136,0.0,1.0
2024-10-29,24.86,25.0,24.83,25.0,203,24.5629914475286,24.7013188329934,24.533349864929,24.7013188329934,205.454616990788,0.0,1.0
2024-10-30,24.9141,24.9141,24.9141,24.9141,8,24.6164451014832,24.6164451014832,24.6164451014832,24.6164451014832,8.09673367451383,0.0,1.0
2024-10-31,24.7271,24.7271,24.7271,24.7271,3,24.4316792366124,24.4316792366124,24.4316792366124,24.4316792366124,3.03627512794269,0.0,1.0
2024-11-01,24.595,24.595,24.595,24.595,8,24.3011574678989,24.3011574678989,24.3011574678989,24.3011574678989,8.09673367451382,0.0,1.0
2024-11-04,24.8819,24.8819,24.8819,24.8819,8,24.5846298028263,24.5846298028263,24.5846298028263,24.5846298028263,8.09673367451383,0.0,1.0
2024-11-05,25.2197,25.2197,25.03,25.04,131879,24.9183940228977,24.9183940228977,24.730960415593,24.7408409431262,133473.642532651,0.0,1.0
2024-11-06,25.1752,25.1752,25.06,25.06,151,24.874425675375,24.874425675375,24.7606019981926,24.7606019981926,152.825848106448,0.0,1.0
2024-11-07,25.535,25.535,25.535,25.535,3,25.2299270560195,25.2299270560195,25.2299270560195,25.2299270560195,3.03627512794268,0.0,1.0
2024-11-08,25.065,25.065,25.065,25.065,3,24.7655422619592,24.7655422619592,24.7655422619592,24.7655422619592,3.03627512794268,0.0,1.0
2024-11-11,24.88,24.88,24.88,24.88,2,24.582752502595,24.582752502595,24.582752502595,24.582752502595,2.02418341862846,0.0,1.0
2024-11-12,24.44,24.44,24.44,24.44,8,24.1480092911343,24.1480092911343,24.1480092911343,24.1480092911343,8.09673367451383,0.0,1.0
2024-11-13,24.33,24.33,24.33,24.33,4,24.0393234882692,24.0393234882692,24.0393234882692,24.0393234882692,4.0483668372569,0.0,1.0
2024-11-14,24.3575,24.3575,24.3575,24.3575,2,24.0664949389855,24.0664949389855,24.0664949389855,24.0664949389855,2.02418341862845,0.0,1.0
2024-11-15,24.294,24.294,24.294,24.294,48,24.0037535891497,24.0037535891497,24.0037535891497,24.0037535891497,48.5804020470828,0.0,1.0
2024-11-18,24.7182,24.7182,24.7182,24.7182,2,24.4228855671079,24.4228855671079,24.4228855671079,24.4228855671079,2.02418341862845,0.0,1.0
2024-11-19,24.7597,24.7597,24.7597,24.7597,30,24.4638897563707,24.4638897563707,24.4638897563707,24.4638897563707,30.3627512794268,0.0,1.0
2024-11-20,24.8451,24.8451,24.8451,24.8451,111,24.5482694615042,24.5482694615042,24.5482694615042,24.5482694615042,112.342179733879,0.0,1.0
2024-11-21,25.0941,25.0941,25.0941,25.0941,111,24.7942945970808,24.7942945970808,24.7942945970808,24.7942945970808,112.342179733879,0.0,1.0
2024-11-22,25.1848,25.1848,25.04,25.05,113549,24.8839109818069,24.8839109818069,24.7408409431262,24.7507214706594,114922.001500921,0.0,1.0
2024-11-25,25.1516,25.34,25.1516,25.34,1001,24.8511076303967,25.0372567691221,24.8511076303967,25.0372567691221,1013.10380102354,0.0,1.0
2024-11-26,24.8376,24.8376,24.8316,24.8316,105100,24.5408590658543,24.5408590658543,24.5349307493344,24.5349307493344,106370.838648925,0.0,1.0
2024-11-27,24.9988,24.9988,24.93,24.98,1215029,24.7001331696894,24.7001331696894,24.632155140261,24.681557777927,1229720.77747636,0.0,1.0
2024-11-29,25.155,25.155,25.125,25.125,504,24.854467009758,24.854467009758,24.8248254271584,24.8248254271584,510.09422149437,0.0,1.0
2024-12-02,25.0948,25.0948,24.89,24.89,576,24.7949862340081,24.7949862340081,24.5926330301282,24.5926330301282,582.964824564995,0.0,1.0
2024-12-03,25.195,25.195,25.195,25.195,1,24.8939891198907,24.8939891198907,24.8939891198907,24.8939891198907,1.01209170931423,0.0,1.0
2024-12-04,24.9284,24.9284,24.9284,24.9284,1,24.6305742558557,24.6305742558557,24.6305742558557,24.6305742558557,1.01209170931423,0.0,1.0
2024-12-05,24.983,25.02,24.983,25.02,824,24.684521936187,24.7210798880598,24.684521936187,24.7210798880598,833.963568474922,0.0,1.0
2024-12-06,24.41,24.41,24.4,24.4,104,24.1183677085348,24.1183677085348,24.1084871810016,24.1084871810016,105.257537768679,0.0,1.0
2024-12-09,24.86,24.86,24.86,24.86,6,24.5629914475286,24.5629914475286,24.5629914475286,24.5629914475286,6.07255025588537,0.0,1.0
2024-12-10,24.425,24.425,24.425,24.425,150051,24.425,24.425,24.425,24.425,150051,0.29534,1.0
2024-12-11,24.575,24.575,24.42,24.44,135069,24.575,24.575,24.42,24.44,135069,0.0,1.0
2024-12-12,24.26,24.26,24.26,24.26,9,24.26,24.26,24.26,24.26,9,0.0,1.0
2024-12-13,24.0661,24.0661,24.0661,24.0661,3,24.0661,24.0661,24.0661,24.0661,3,0.0,1.0
2024-12-16,23.7104,23.7669,23.7104,23.7563,1014,23.7104,23.7669,23.7104,23.7563,1014,0.0,1.0
2024-12-17,23.5504,23.62,23.39,23.62,165123,23.5504,23.62,23.39,23.62,165123,0.0,1.0
2024-12-18,22.7856,23.5,22.7856,23.49,1832,22.7856,23.5,22.7856,23.49,1832,0.0,1.0
2024-12-19,22.64,22.85,22.64,22.85,123,22.64,22.85,22.64,22.85,123,0.0,1.0
2024-12-20,22.795,22.795,22.795,22.795,51,22.795,22.795,22.795,22.795,51,0.0,1.0
2024-12-23,22.865,22.88,22.7001,22.7001,3101,22.865,22.88,22.7001,22.7001,3101,0.0,1.0
2024-12-24,22.975,22.975,22.975,22.975,3101,22.975,22.975,22.975,22.975,3101,0.0,1.0
2024-12-26,23.0082,23.0082,22.86,22.88,355498,23.0082,23.0082,22.86,22.88,355498,0.0,1.0
2024-12-27,22.9728,22.9728,22.9728,22.9728,1548,22.9728,22.9728,22.9728,22.9728,1548,0.0,1.0
2024-12-30,22.9897,22.9897,22.9897,22.9897,600,22.9897,22.9897,22.9897,22.9897,600,0.0,1.0
2024-12-31,23.17,23.17,23.17,23.17,4,23.17,23.17,23.17,23.17,4,0.0,1.0
2025-01-02,23.5111,23.55,23.5,23.55,396153,23.5111,23.55,23.5,23.55,396153,0.0,1.0
2025-01-03,23.5789,23.5789,23.5789,23.5789,1,23.5789,23.5789,23.5789,23.5789,1,0.0,1.0
2025-01-06,23.6609,23.6609,23.6609,23.6609,2,23.6609,23.6609,23.6609,23.6609,2,0.0,1.0
2025-01-07,23.7291,23.7291,23.7291,23.7291,105,23.7291,23.7291,23.7291,23.7291,105,0.0,1.0
2025-01-08,23.565,23.565,23.565,23.565,1,23.565,23.565,23.565,23.565,1,0.0,1.0
2025-01-10,23.5539,23.5539,23.5539,23.5539,9,23.5539,23.5539,23.5539,23.5539,9,0.0,1.0
2025-01-13,23.7569,23.7569,23.67,23.67,106,23.7569,23.7569,23.67,23.67,106,0.0,1.0
2025-01-14,23.9826,23.9826,23.84,23.84,115,23.9826,23.9826,23.84,23.84,115,0.0,1.0
2025-01-15,24.28,24.28,24.28,24.28,5,24.28,24.28,24.28,24.28,5,0.0,1.0
2025-01-16,24.17,24.17,24.17,24.17,2,24.17,24.17,24.17,24.17,2,0.0,1.0
2025-01-17,24.2911,24.2911,24.2911,24.2911,6,24.2911,24.2911,24.2911,24.2911,6,0.0,1.0
2025-01-21,24.415,24.415,24.33,24.33,90203,24.415,24.415,24.33,24.33,90203,0.0,1.0
2025-01-22,24.15,24.39,24.15,24.39,402,24.15,24.39,24.15,24.39,402,0.0,1.0
2025-01-23,24.2622,24.2622,24.2622,24.2622,1,24.2622,24.2622,24.2622,24.2622,1,0.0,1.0
2025-01-24,24.2062,24.2062,24.2062,24.2062,43,24.2062,24.2062,24.2062,24.2062,43,0.0,1.0
2025-01-27,23.9363,24.085,23.9363,24.085,109,23.9363,24.085,23.9363,24.085,109,0.0,1.0
2025-01-28,23.8102,23.8102,23.7499,23.75,200,23.8102,23.8102,23.7499,23.75,200,0.0,1.0
2025-01-29,23.88,23.88,23.88,23.88,2,23.88,23.88,23.88,23.88,2,0.0,1.0
2025-01-30,24.0969,24.0969,24.0969,24.0969,54,24.0969,24.0969,24.0969,24.0969,54,0.0,1.0
2025-01-31,23.7399,23.7399,23.7399,23.7399,17,23.7399,23.7399,23.7399,23.7399,17,0.0,1.0
2025-02-03,23.5327,23.72,23.5327,23.72,102,23.5327,23.72,23.5327,23.72,102,0.0,1.0
2025-02-04,23.93,23.93,23.65,23.65,135002,23.93,23.93,23.65,23.65,135002,0.0,1.0
2025-02-05,23.87,23.87,23.87,23.87,1,23.87,23.87,23.87,23.87,1,0.0,1.0
2025-02-06,23.78,23.78,23.78,23.78,60,23.78,23.78,23.78,23.78,60,0.0,1.0
2025-02-07,23.77,23.9,23.77,23.9,1014,23.77,23.9,23.77,23.9,1014,0.0,1.0
2025-02-10,24.1627,24.1627,24.1627,24.1627,1014,24.1627,24.1627,24.1627,24.1627,1014,0.0,1.0
2025-02-11,24.179,24.179,24.179,24.179,5,24.179,24.179,24.179,24.179,5,0.0,1.0
2025-02-12,23.93,24.07,23.93,24.01,1710132,23.93,24.07,23.93,24.01,1710132,0.0,1.0
2025-02-13,24.1723,24.1723,24.1723,24.1723,901,24.1723,24.1723,24.1723,24.1723,901,0.0,1.0
2025-02-14,24.0777,24.08,24.0777,24.08,104,24.0777,24.08,24.0777,24.08,104,0.0,1.0
2025-02-18,24.3146,24.39,24.2,24.2,1600,24.3146,24.39,24.2,24.2,1600,0.0,1.0
2025-02-19,24.2709,24.2709,24.22,24.22,104,24.2709,24.2709,24.22,24.22,104,0.0,1.0
2025-02-20,24.505,24.505,24.4,24.4,102,24.505,24.505,24.4,24.4,102,0.0,1.0
2025-02-21,24.005,24.005,24.0,24.0,101,24.005,24.005,24.0,24.0,101,0.0,1.0
2025-02-24,23.945,24.05,23.945,24.05,496582,23.945,24.05,23.945,24.05,496582,0.0,1.0
2025-02-25,23.875,23.875,23.76,23.76,104,23.875,23.875,23.76,23.76,104,0.0,1.0
2025-02-26,23.8142,23.8142,23.8142,23.8142,36,23.8142,23.8142,23.8142,23.8142,36,0.0,1.0
2025-02-27,23.5709,23.5709,23.5709,23.5709,3,23.5709,23.5709,23.5709,23.5709,3,0.0,1.0
2025-02-28,23.4527,23.4527,23.39,23.39,429,23.4527,23.4527,23.39,23.39,429,0.0,1.0
2025-03-03,22.9953,23.71,22.9953,23.71,311,22.9953,23.71,22.9953,23.71,311,0.0,1.0
2025-03-04,22.9824,23.22,22.9824,23.15,1427,22.9824,23.22,22.9824,23.15,1427,0.0,1.0
2025-03-05,23.45,23.45,23.45,23.45,21,23.45,23.45,23.45,23.45,21,0.0,1.0
2025-03-06,23.5457,23.5457,23.465,23.465,3061,23.5457,23.5457,23.465,23.465,3061,0.0,1.0
2025-03-07,23.8936,23.8936,23.8936,23.8936,13,23.8936,23.8936,23.8936,23.8936,13,0.0,1.0
2025-03-10,23.578,23.75,23.578,23.75,109,23.578,23.75,23.578,23.75,109,0.0,1.0
2025-03-11,23.7596,23.8,23.7596,23.8,505,23.7596,23.8,23.7596,23.8,505,0.0,1.0
2025-03-12,23.8248,23.8248,23.8248,23.8248,26,23.8248,23.8248,23.8248,23.8248,26,0.0,1.0
2025-03-13,23.74,23.74,23.74,23.74,2,23.74,23.74,23.74,23.74,2,0.0,1.0
2025-03-14,24.2297,24.2297,24.0,24.0,210019,24.2297,24.2297,24.0,24.0,210019,0.0,1.0
2025-03-17,24.7,24.78,24.48,24.48,2681,24.7,24.78,24.48,24.48,2681,0.0,1.0
2025-03-18,24.7394,24.7394,24.7394,24.7394,2681,24.7394,24.7394,24.7394,24.7394,2681,0.0,1.0
2025-03-19,24.95,25.0297,24.95,25.0297,176,24.95,25.0297,24.95,25.0297,176,0.0,1.0
2025-03-20,24.8081,24.8081,24.72,24.72,244,24.8081,24.8081,24.72,24.72,244,0.0,1.0
2025-03-21,24.4925,24.58,24.38,24.58,1113,24.4925,24.58,24.38,24.58,1113,0.0,1.0
2025-03-24,24.5968,24.5968,24.5968,24.5968,8,24.5968,24.5968,24.5968,24.5968,8,0.0,1.0
2025-03-25,24.76,24.76,24.76,24.76,4,24.76,24.76,24.76,24.76,4,0.0,1.0
2025-03-26,24.6697,24.6697,24.6697,24.6697,4,24.6697,24.6697,24.6697,24.6697,4,0.0,1.0
2025-03-27,24.695,24.695,24.695,24.695,3,24.695,24.695,24.695,24.695,3,0.0,1.0
2025-03-28,24.3306,24.3306,24.3306,24.3306,3,24.3306,24.3306,24.3306,24.3306,3,0.0,1.0
2025-03-31,24.2331,24.2331,23.89,23.89,210045,24.2331,24.2331,23.89,23.89,210045,0.0,1.0
2025-04-01,24.354,24.354,24.354,24.354,5,24.354,24.354,24.354,24.354,5,0.0,1.0
2025-04-02,24.3498,24.3498,24.3498,24.3498,4,24.3498,24.3498,24.3498,24.3498,4,0.0,1.0
2025-04-03,23.304,23.575,23.304,23.575,108,23.304,23.575,23.304,23.575,108,0.0,1.0
2025-04-04,21.33,21.8395,21.33,21.8395,161,21.33,21.8395,21.33,21.8395,161,0.0,1.0
2025-04-07,21.08,21.47,20.6385,20.6385,327,21.08,21.47,20.6385,20.6385,327,0.0,1.0
2025-04-08,20.6985,21.48,20.6985,21.45,2522,20.6985,21.48,20.6985,21.45,2522,0.0,1.0
2025-04-09,22.4094,22.5,22.35,22.35,314,22.4094,22.5,22.35,22.35,314,0.0,1.0
2025-04-10,21.9336,21.9336,21.81,21.81,576,21.9336,21.9336,21.81,21.81,576,0.0,1.0
2025-04-11,22.7763,22.87,22.7763,22.79,3253,22.7763,22.87,22.7763,22.79,3253,0.0,1.0
2025-04-14,23.0415,23.14,23.0415,23.14,450,23.0415,23.14,23.0415,23.14,450,0.0,1.0
2025-04-15,23.0226,23.05,23.0226,23.05,714,23.0226,23.05,23.0226,23.05,714,0.0,1.0
2025-04-16,23.2613,23.2613,23.2613,23.2613,21,23.2613,23.2613,23.2613,23.2613,21,0.0,1.0
2025-04-17,23.565,23.565,23.565,23.565,131,23.565,23.565,23.565,23.565,131,0.0,1.0
2025-04-21,23.3839,23.57,23.25,23.57,958,23.3839,23.57,23.25,23.57,958,0.0,1.0
2025-04-22,23.6641,23.6641,23.6641,23.6641,17,23.6641,23.6641,23.6641,23.6641,17,0.0,1.0
2025-04-23,23.5891,23.78,23.5891,23.78,195019,23.5891,23.78,23.5891,23.78,195019,0.0,1.0
2025-04-24,23.995,23.995,23.86,23.86,149,23.995,23.995,23.86,23.86,149,0.0,1.0
2025-04-25,23.925,23.97,23.925,23.95,1002,23.925,23.97,23.925,23.95,1002,0.0,1.0
2025-04-28,24.2525,24.2525,23.93,23.93,210002,24.2525,24.2525,23.93,23.93,210002,0.0,1.0
2025-04-29,23.9,23.9573,23.9,23.9573,1002,23.9,23.9573,23.9,23.9573,1002,0.0,1.0
2025-04-30,23.6181,23.6181,23.46,23.46,1321,23.6181,23.6181,23.46,23.46,1321,0.0,1.0
2025-05-01,23.6222,23.6222,23.6222,23.6222,2,23.6222,23.6222,23.6222,23.6222,2,0.0,1.0
2025-05-02,23.8937,23.8937,23.79,23.79,102,23.8937,23.8937,23.79,23.79,102,0.0,1.0
2025-05-05,23.7178,23.7178,23.7178,23.7178,2,23.7178,23.7178,23.7178,23.7178,2,0.0,1.0
2025-05-06,24.0537,24.0537,24.0537,24.0537,4,24.0537,24.0537,24.0537,24.0537,4,0.0,1.0
2025-05-07,23.769,23.846,23.769,23.846,145,23.769,23.846,23.769,23.846,145,0.0,1.0
2025-05-08,24.0428,24.0428,24.0428,24.0428,145,24.0428,24.0428,24.0428,24.0428,145,0.0,1.0
2025-05-09,24.36,24.4,24.36,24.4,110,24.36,24.4,24.36,24.4,110,0.0,1.0
2025-05-12,24.5728,24.61,24.5728,24.61,1749,24.5728,24.61,24.5728,24.61,1749,0.0,1.0
2025-05-13,25.0426,25.0426,25.0426,25.0426,8,25.0426,25.0426,25.0426,25.0426,8,0.0,1.0
2025-05-14,24.7994,24.7994,24.7994,24.7994,7,24.7994,24.7994,24.7994,24.7994,7,0.0,1.0
2025-05-15,24.8056,24.8056,24.8056,24.8056,7,24.8056,24.8056,24.8056,24.8056,7,0.0,1.0
2025-05-16,24.752,24.752,24.752,24.752,15,24.752,24.752,24.752,24.752,15,0.0,1.0
2025-05-19,24.7056,24.7056,24.47,24.47,2508,24.7056,24.7056,24.47,24.47,2508,0.0,1.0
2025-05-20,24.862,24.862,24.862,24.862,101,24.862,24.862,24.862,24.862,101,0.0,1.0
2025-05-21,24.6944,24.6944,24.6944,24.6944,1,24.6944,24.6944,24.6944,24.6944,1,0.0,1.0
2025-05-22,24.6086,24.67,24.31,24.31,210670,24.6086,24.67,24.31,24.31,210670,0.0,1.0
2025-05-23,24.8989,24.8989,24.57,24.57,103,24.8989,24.8989,24.57,24.57,103,0.0,1.0
2025-05-27,25.0728,25.14,25.0728,25.14,205,25.0728,25.14,25.0728,25.14,205,0.0,1.0
2025-05-28,24.9227,25.1,24.9227,25.1,233,24.9227,25.1,24.9227,25.1,233,0.0,1.0
2025-05-29,24.9795,24.9795,24.9795,24.9795,11,24.9795,24.9795,24.9795,24.9795,11,0.0,1.0
2025-05-30,24.8555,24.8555,24.695,24.695,135,24.8555,24.8555,24.695,24.695,135,0.0,1.0
2025-06-02,25.2373,25.2373,25.2373,25.2373,94,25.2373,25.2373,25.2373,25.2373,94,0.0,1.0
2025-06-03,25.4769,25.4769,25.4769,25.4769,94,25.4769,25.4769,25.4769,25.4769,94,0.0,1.0
2025-06-04,25.5047,25.5047,25.5047,25.5047,14,25.5047,25.5047,25.5047,25.5047,14,0.0,1.0
2025-06-05,25.6664,25.6664,25.6664,25.6664,6,25.6664,25.6664,25.6664,25.6664,6,0.0,1.0
2025-06-06,25.7688,25.7688,25.7688,25.7688,2,25.7688,25.7688,25.7688,25.7688,2,0.0,1.0
2025-06-09,26.045,26.045,26.045,26.045,45,26.045,26.045,26.045,26.045,45,0.0,1.0
2025-06-10,26.1564,26.17,26.1564,26.17,420240,26.1564,26.17,26.1564,26.17,420240,0.0,1.0
2025-06-11,26.3134,27.07,26.28,26.3,49842,26.3134,27.07,26.28,26.3,49842,0.0,1.0
2025-06-12,26.425,26.47,26.2754,26.2754,6427,26.425,26.47,26.2754,26.2754,6427,0.0,1.0
2025-06-13,26.6751,26.6751,26.6751,26.6751,17,26.6751,26.6751,26.6751,26.6751,17,0.0,1.0
2025-06-16,26.9188,29.02,26.75,26.76,63407,26.9188,29.02,26.75,26.76,63407,0.0,1.0
2025-06-17,26.5248,26.67,26.5248,26.67,5838,26.5248,26.67,26.5248,26.67,5838,0.0,1.0
2025-06-18,26.44,26.44,26.44,26.44,154,26.44,26.44,26.44,26.44,154,0.0,1.0
2025-06-20,26.1404,26.15,26.09,26.15,4078,26.1404,26.15,26.09,26.15,4078,0.0,1.0
2025-06-23,25.95,26.05,25.95,26.04,727,25.95,26.05,25.95,26.04,727,0.0,1.0
2025-06-24,25.95,25.97,25.95,25.97,248,25.95,25.97,25.95,25.97,248,0.0,1.0
2025-06-25,25.65,25.72,25.65,25.68,414,25.65,25.72,25.65,25.68,414,0.0,1.0
2025-06-26,26.28,26.28,26.19,26.25,10564,26.28,26.28,26.19,26.25,10564,0.0,1.0
2025-06-27,26.112,26.2104,26.112,26.2104,141,26.112,26.2104,26.112,26.2104,141,0.0,1.0
2025-06-30,26.09,26.17,25.94,25.94,662491,26.09,26.17,25.94,25.94,662491,0.0,1.0
2025-07-01,26.5,26.5,26.11,26.11,1028,26.5,26.5,26.11,26.11,1028,0.0,1.0
2025-07-02,27.1277,27.15,27.1277,27.1467,3891,27.1277,27.15,27.1277,27.1467,3891,0.0,1.0
2025-07-03,27.1823,27.1904,27.1823,27.1904,239,27.1823,27.1904,27.1823,27.1904,239,0.0,1.0
2025-07-07,26.7256,26.87,26.7256,26.87,597,26.7256,26.87,26.7256,26.87,597,0.0,1.0
2025-07-08,26.9986,26.9986,26.9986,26.9986,77,26.9986,26.9986,26.9986,26.9986,77,0.0,1.0
2025-07-09,26.9253,26.9453,26.9253,26.9453,832,26.9253,26.9453,26.9253,26.9453,832,0.0,1.0
2025-07-10,27.1711,27.1711,27.1711,27.1711,144,27.1711,27.1711,27.1711,27.1711,144,0.0,1.0
2025-07-11,27.28,27.28,27.28,27.28,25,27.28,27.28,27.28,27.28,25,0.0,1.0
2025-07-14,27.0325,27.14,26.9796,27.14,932,27.0325,27.14,26.9796,27.14,932,0.0,1.0
2025-07-15,26.6763,26.94,26.6763,26.89,1530789,26.6763,26.94,26.6763,26.89,1530789,0.0,1.0
2025-07-16,26.5595,26.62,26.5595,26.62,261,26.5595,26.62,26.5595,26.62,261,0.0,1.0
2025-07-17,26.6498,26.71,26.6498,26.71,156,26.6498,26.71,26.6498,26.71,156,0.0,1.0
2025-07-18,26.66,26.66,26.66,26.66,27,26.66,26.66,26.66,26.66,27,0.0,1.0
2025-07-21,26.9051,26.9051,26.9051,26.9051,31,26.9051,26.9051,26.9051,26.9051,31,0.0,1.0
2025-07-22,27.5042,27.525,27.4659,27.4659,586,27.5042,27.525,27.4659,27.4659,586,0.0,1.0
2025-07-23,27.8458,27.8458,27.7,27.7,292,27.8458,27.8458,27.7,27.7,292,0.0,1.0
2025-07-24,27.6219,27.6219,27.5301,27.5961,676,27.6219,27.6219,27.5301,27.5961,676,0.0,1.0
2025-07-25,27.422,27.4987,27.3676,27.3676,974,27.422,27.4987,27.3676,27.3676,974,0.0,1.0
2025-07-28,27.305,27.305,27.305,27.305,20,27.305,27.305,27.305,27.305,20,0.0,1.0
2025-07-29,27.3111,27.34,27.2,27.2,2604,27.3111,27.34,27.2,27.2,2604,0.0,1.0
2025-07-30,26.7856,26.7856,26.65,26.65,345,26.7856,26.7856,26.65,26.65,345,0.0,1.0
2025-07-31,26.522,26.53,26.522,26.53,188,26.522,26.53,26.522,26.53,188,0.0,1.0
2025-08-01,26.2807,26.2807,26.2,26.2807,3348,26.2807,26.2807,26.2,26.2807,3348,0.0,1.0
2025-08-04,26.6193,26.6404,26.39,26.39,978,26.6193,26.6404,26.39,26.39,978,0.0,1.0
2025-08-05,26.9062,26.98,26.78,26.78,551,26.9062,26.98,26.78,26.78,551,0.0,1.0
2025-08-06,26.9169,27.14,26.9,27.14,682,26.9169,27.14,26.9,27.14,682,0.0,1.0
2025-08-07,27.1379,27.22,27.1379,27.15,1128,27.1379,27.22,27.1379,27.15,1128,0.0,1.0
2025-08-08,27.34,27.4155,27.28,27.4,3605,27.34,27.4155,27.28,27.4,3605,0.0,1.0
2025-08-11,27.1312,27.1312,27.1312,27.1312,245,27.1312,27.1312,27.1312,27.1312,245,0.0,1.0
2025-08-12,27.4859,27.4859,27.4859,27.4859,68,27.4859,27.4859,27.4859,27.4859,68,0.0,1.0
2025-08-13,27.77,27.7981,27.76,27.76,346,27.77,27.7981,27.76,27.76,346,0.0,1.0
2025-08-14,27.5199,27.5199,27.41,27.5,632,27.5199,27.5199,27.41,27.5,632,0.0,1.0
2025-08-15,27.7287,27.7287,27.7287,27.7287,59,27.7287,27.7287,27.7287,27.7287,59,0.0,1.0
2025-08-18,27.69,27.69,27.69,27.69,131,27.69,27.69,27.69,27.69,131,0.0,1.0
2025-08-19,27.4921,27.5147,27.4921,27.5147,1270,27.4921,27.5147,27.4921,27.5147,1270,0.0,1.0
2025-08-20,27.5772,27.5772,27.5772,27.5772,190,27.5772,27.5772,27.5772,27.5772,190,0.0,1.0
2025-08-21,27.6865,27.6865,27.49,27.49,1002,27.6865,27.6865,27.49,27.49,1002,0.0,1.0
2025-08-22,28.5076,28.5076,28.38,28.38,545,28.5076,28.5076,28.38,28.38,545,0.0,1.0
2025-08-25,28.5098,28.5098,28.42,28.48,677,28.5098,28.5098,28.42,28.48,677,0.0,1.0
2025-08-26,28.5377,28.5377,28.4701,28.5182,683,28.5377,28.5377,28.4701,28.5182,683,0.0,1.0
2025-08-27,28.5713,28.585,28.51,28.51,761,28.5713,28.585,28.51,28.51,761,0.0,1.0
2025-08-28,28.705,28.72,28.47,28.51,270613,28.705,28.72,28.47,28.51,270613,0.0,1.0
2025-08-29,28.8415,28.8611,28.79,28.8135,1028,28.8415,28.8611,28.79,28.8135,1028,0.0,1.0
2025-09-02,28.825,28.85,28.76,28.85,824,28.825,28.85,28.76,28.85,824,0.0,1.0
2025-09-03,28.7805,28.9369,28.7358,28.9369,3252,28.7805,28.9369,28.7358,28.9369,3252,0.0,1.0
2025-09-04,28.825,28.8493,28.76,28.76,1102,28.825,28.8493,28.76,28.76,1102,0.0,1.0
2025-09-05,29.0608,29.08,28.93,28.98,586,29.0608,29.08,28.93,28.98,586,0.0,1.0
2025-09-08,29.175,29.175,29.03,29.1,35589,29.175,29.175,29.03,29.1,35589,0.0,1.0
2025-09-09,29.0009,29.0009,28.95,28.95,194,29.0009,29.0009,28.95,28.95,194,0.0,1.0
2025-09-10,29.2964,29.3,29.14,29.14,2532,29.2964,29.3,29.14,29.14,2532,0.0,1.0
2025-09-11,29.6118,29.6118,29.51,29.57,7865,29.6118,29.6118,29.51,29.57,7865,0.0,1.0
2025-09-12,29.5396,29.6054,29.5396,29.5656,414,29.5396,29.6054,29.5396,29.5656,414,0.0,1.0
2025-09-15,29.7446,29.78,29.66,29.66,1510,29.7446,29.78,29.66,29.66,1510,0.0,1.0
2025-09-16,29.9099,30.02,29.7,29.73,2809,29.9099,30.02,29.7,29.73,2809,0.0,1.0
2025-09-17,29.683,29.95,29.62,29.8481,5765,29.683,29.95,29.62,29.8481,5765,0.0,1.0
2025-09-18,29.7094,29.7094,29.605,29.65,1773,29.7094,29.7094,29.605,29.65,1773,0.0,1.0
2025-09-19,29.5747,29.5747,29.5747,29.5747,188,29.5747,29.5747,29.5747,29.5747,188,0.0,1.0
2025-09-22,29.868,29.868,29.73,29.73,113,29.868,29.868,29.73,29.73,113,0.0,1.0
2025-09-23,29.9534,30.28,29.89,30.28,1206,29.9534,30.28,29.89,30.28,1206,0.0,1.0
2025-09-24,30.1841,30.4158,30.13,30.28,1053,30.1841,30.4158,30.13,30.28,1053,0.0,1.0
2025-09-25,30.1978,30.1978,30.1556,30.1556,270,30.1978,30.1978,30.1556,30.1556,270,0.0,1.0
2025-09-26,30.5431,30.5456,30.4601,30.5456,571,30.5431,30.5456,30.4601,30.5456,571,0.0,1.0
2025-09-29,30.6586,30.73,30.61,30.68,35261,30.6586,30.73,30.61,30.68,35261,0.0,1.0
2025-09-30,30.6441,30.6441,30.4113,30.42,1200,30.6441,30.6441,30.4113,30.42,1200,0.0,1.0
2025-10-01,31.07,31.07,31.07,31.07,294,31.07,31.07,31.07,31.07,294,0.0,1.0
2025-10-02,31.0377,31.15,31.0377,31.15,592,31.0377,31.15,31.0377,31.15,592,0.0,1.0
2025-10-03,31.41,31.45,31.26,31.26,1889,31.41,31.45,31.26,31.26,1889,0.0,1.0
2025-10-06,31.6105,31.66,31.57,31.66,891,31.6105,31.66,31.57,31.66,891,0.0,1.0
2025-10-07,31.4089,31.62,31.32,31.62,3942,31.4089,31.62,31.32,31.62,3942,0.0,1.0
2025-10-08,31.7913,31.8,31.71,31.8,1844,31.7913,31.8,31.71,31.8,1844,0.0,1.0
2025-10-09,31.5145,32.23,31.5145,32.04,3291,31.5145,32.23,31.5145,32.04,3291,0.0,1.0
2025-10-10,30.4225,30.4225,30.4225,30.4225,142,30.4225,30.4225,30.4225,30.4225,142,0.0,1.0
2025-10-13,31.385,31.385,31.385,31.385,214,31.385,31.385,31.385,31.385,214,0.0,1.0
2025-10-14,31.3349,31.42,30.967,30.967,1015,31.3349,31.42,30.967,30.967,1015,0.0,1.0
2025-10-15,31.8181,31.8181,31.63,31.63,1358,31.8181,31.8181,31.63,31.63,1358,0.0,1.0
2025-10-16,31.535,31.535,31.535,31.535,166,31.535,31.535,31.535,31.535,166,0.0,1.0
2025-10-17,31.256,31.256,31.256,31.256,11,31.256,31.256,31.256,31.256,11,0.0,1.0
2025-10-20,31.6164,31.66,31.6164,31.66,273,31.6164,31.66,31.6164,31.66,273,0.0,1.0
2025-10-21,30.9325,31.1599,30.8978,31.1599,706,30.9325,31.1599,30.8978,31.1599,706,0.0,1.0
2025-10-22,30.894,31.0158,30.7885,30.852,767,30.894,31.0158,30.7885,30.852,767,0.0,1.0
2025-10-23,31.6204,31.68,31.56,31.56,1633,31.6204,31.68,31.56,31.56,1633,0.0,1.0
2025-10-24,31.7376,31.889,31.7376,31.889,727,31.7376,31.889,31.7376,31.889,727,0.0,1.0
2025-10-27,31.6816,31.73,31.67,31.73,1804,31.6816,31.73,31.67,31.73,1804,0.0,1.0
2025-10-28,31.7116,31.7116,31.7116,31.7116,212,31.7116,31.7116,31.7116,31.7116,212,0.0,1.0
2025-10-29,31.8969,32.06,31.64,31.9872,3560,31.8969,32.06,31.64,31.9872,3560,0.0,1.0
2025-10-30,31.7364,31.795,31.7364,31.777,556,31.7364,31.795,31.7364,31.777,556,0.0,1.0
2025-10-31,31.7439,31.7439,31.5899,31.63,1469,31.7439,31.7439,31.5899,31.63,1469,0.0,1.0
2025-11-03,31.6919,31.73,31.6125,31.6125,9464,31.6919,31.73,31.6125,31.6125,9464,0.0,1.0
2025-11-04,30.8076,31.0,30.8076,31.0,478,30.8076,31.0,30.8076,31.0,478,0.0,1.0
2025-11-05,31.2872,31.329,31.2872,31.325,326,31.2872,31.329,31.2872,31.325,326,0.0,1.0
2025-11-06,31.2456,31.345,31.2456,31.32,947,31.2456,31.345,31.2456,31.32,947,0.0,1.0
2025-11-07,31.7476,31.7476,31.7476,31.7476,231,31.7476,31.7476,31.7476,31.7476,231,0.0,1.0
2025-11-10,32.3927,32.3927,32.3927,32.3927,556,32.3927,32.3927,32.3927,32.3927,556,0.0,1.0
2025-11-11,32.445,32.445,32.43,32.445,1279,32.445,32.445,32.43,32.445,1279,0.0,1.0
2025-11-12,32.4985,32.6099,32.4985,32.6099,1056,32.4985,32.6099,32.4985,32.6099,1056,0.0,1.0
2025-11-13,31.8503,32.5,31.8503,32.5,622,31.8503,32.5,31.8503,32.5,622,0.0,1.0
2025-11-14,31.9821,32.0225,31.9821,32.0225,1119,31.9821,32.0225,31.9821,32.0225,1119,0.0,1.0
2025-11-17,31.5235,31.96,31.43,31.87,4951,31.5235,31.96,31.43,31.87,4951,0.0,1.0
2025-11-18,31.4392,31.45,31.3225,31.3225,989,31.4392,31.45,31.3225,31.3225,989,0.0,1.0
2025-11-19,31.4046,31.4046,31.29,31.3315,2504,31.4046,31.4046,31.29,31.3315,2504,0.0,1.0
2025-11-20,30.6314,31.68,30.6314,31.68,509,30.6314,31.68,30.6314,31.68,509,0.0,1.0
2025-11-21,30.9391,30.94,30.5,30.5,5987,30.9391,30.94,30.5,30.5,5987,0.0,1.0
2025-11-24,31.4005,31.4005,31.015,31.015,2786,31.4005,31.4005,31.015,31.015,2786,0.0,1.0
2025-11-25,31.675,31.675,31.675,31.675,257,31.675,31.675,31.675,31.675,257,0.0,1.0
2025-11-26,32.1844,32.1844,32.1099,32.1099,466,32.1844,32.1844,32.1099,32.1099,466,0.0,1.0