date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-26,19.85,20.5,18.8,20.5,156500,19.2298745255211,19.8595681497825,18.2126771324834,19.8595681497825,161546.815912769,0.0,1.0
2024-09-27,19.95,20.39,19.95,19.95,6400,19.3267504677151,19.753004613369,19.3267504677151,19.3267504677151,6606.38736001101,0.0,1.0
2024-09-30,24.35,24.35,20.2,20.2,446300,23.5892919242538,23.5892919242538,19.5689403232003,19.5689403232003,460692.293558267,0.0,1.0
2024-10-01,22.6,22.83,20.16,21.9,5071103,21.8939629358577,22.1167776029041,19.5301899463226,21.2158313404993,5234636.0563303,0.0,1.0
2024-10-02,21.67,22.51,21.33,22.08,2943996,20.993016673453,21.8067745878831,20.6636384699932,21.3902080364486,3038934.05661296,0.0,1.0
2024-10-03,22.6,22.87,21.5475,22.0,2605384,21.8939629358577,22.1555279797817,20.8743436442652,21.3127072826934,2689402.48837108,0.0,1.0
2024-10-04,23.44,23.6,21.54,22.37,2690675,22.7077208502878,22.8627223577983,20.8670779486007,21.6711482688114,2777443.95467151,0.0,1.0
2024-10-07,23.82,24.34,23.21,23.49,3371792,23.0758494306253,23.5796043300344,22.4849061832415,22.7561588213849,3480525.6327166,0.0,1.0
2024-10-08,24.0,24.35,23.25,24.35,1832088,23.2502261265746,23.5892919242538,22.5236565601191,23.5892919242538,1891169.21962935,0.0,1.0
2024-10-09,24.24,25.15,23.78,24.0,1858026,23.4827283878403,24.3642994618063,23.0370990537476,23.2502261265746,1917943.66890185,0.0,1.0
2024-10-10,23.69,24.34,23.245,24.34,1411665,22.949910705773,23.5796043300344,22.5188127630094,23.5796043300344,1457188.40821405,0.0,1.0
2024-10-11,23.65,23.8,23.08,23.8,760596,22.9111603288954,23.0564742421865,22.3589674583892,23.0564742421865,785123.718824207,0.0,1.0
2024-10-14,23.35,23.99,22.925,23.46,772278,22.6205325023132,23.2405385323552,22.2088097479884,22.7270960387266,797182.440252278,0.0,1.0
2024-10-15,23.33,24.29,23.0,23.3,760188,22.6011573138744,23.5311663589374,22.281466704634,22.5720945312162,784702.561630007,0.0,1.0
2024-10-16,23.15,23.48,22.44,22.83,903813,22.4267806179251,22.7464712271655,21.7389614283472,22.1167776029041,932959.184220878,0.0,1.0
2024-10-17,23.0,23.27,22.66,23.12,645004,22.281466704634,22.5430317485579,21.9520885011742,22.3977178352668,665804.105118209,0.0,1.0
2024-10-18,23.23,23.46,22.85,23.0,502317,22.5042813716803,22.7270960387266,22.1361527913429,22.281466704634,518515.731174789,0.0,1.0
2024-10-21,22.87,23.28,22.48,23.28,263033,22.1555279797817,22.5527193427773,21.7777118052249,22.5527193427773,271515.294760277,0.0,1.0
2024-10-22,23.01,23.26,22.42,22.95,507629,22.2911542988534,22.5333441543385,21.7195862399084,22.2330287335369,523999.032683598,0.0,1.0
2024-10-23,23.0,23.1389,22.65,23.0,737150,22.281466704634,22.4160273883415,21.9424009069548,22.281466704634,760921.631630017,0.0,1.0
2024-10-24,23.1,23.4,22.75,23.16,608483,22.378342646828,22.6689704734102,22.0392768491488,22.4364682121445,628105.374997123,0.0,1.0
2024-10-25,22.85,23.34,22.81,23.32,697579,22.1361527913429,22.6108449080938,22.0974024144653,22.591469719655,720074.545032674,0.0,1.0
2024-10-28,23.2,23.26,22.78,23.1,440483,22.4752185890221,22.5333441543385,22.068339631807,22.378342646828,454687.706796832,0.0,1.0
2024-10-29,23.22,23.245,22.68,23.07,1345877,22.4945937774609,22.5188127630094,21.971463689613,22.3492798641698,1389278.87514524,0.0,1.0
2024-10-30,23.41,23.78,22.98,23.19,503696,22.6786580676296,23.0370990537476,22.2620915161952,22.4655309948027,519939.201201267,0.0,1.0
2024-10-31,22.63,23.6,22.62,23.6,493353,21.9230257185159,22.8627223577983,21.9133381242965,22.8627223577983,509262.659878675,0.0,1.0
2024-11-01,22.5,23.08,22.48,22.63,656187,21.7970869936637,22.3589674583892,21.7777118052249,21.9230257185159,677347.734781803,0.0,1.0
2024-11-04,22.94,23.21,22.41,22.41,589043,22.2233411393175,22.4849061832415,21.709898645689,21.709898645689,608038.473391089,0.0,1.0
2024-11-05,23.62,23.625,22.82,22.82,382199,22.8820975462371,22.8869413433468,22.1070900086847,22.1070900086847,394524.162907633,0.0,1.0
2024-11-06,24.22,24.53,23.74,24.32,751351,23.4633531994015,23.7636686202031,22.99834867687,23.5602291415956,775580.585833068,0.0,1.0
2024-11-07,24.15,24.53,23.82,24.22,408056,23.3955400398657,23.7636686202031,23.0758494306253,23.4633531994015,421215.000090101,0.0,1.0
2024-11-08,24.34,24.7,24.09,24.38,910892,23.5796043300344,23.928357721933,23.3374144745492,23.618354706912,940266.467989866,0.0,1.0
2024-11-11,24.59,24.92,24.46,24.64,392714,23.8217941855195,24.1414847947599,23.6958554606673,23.8702321566166,405378.250890526,0.0,1.0
2024-11-12,24.22,24.8,24.09,24.54,324778,23.4633531994015,24.0252336641271,23.3374144745492,23.7733562144225,335251.449064009,0.0,1.0
2024-11-13,24.15,24.74,24.07,24.58,291769,23.3955400398657,23.9671080988106,23.3180392861104,23.8121065913001,301177.974006726,0.0,1.0
2024-11-14,23.88,24.24,23.69,24.07,298066,23.1339749959417,23.4827283878403,22.949910705773,23.3180392861104,307678.039820163,0.0,1.0
2024-11-15,23.75,24.06,23.65,23.98,376589,23.0080362710894,23.308351691891,22.9111603288954,23.2308509381358,388733.251487373,0.0,1.0
2024-11-18,23.58,23.85,23.41,23.77,744937,22.8433471693595,23.1049122132835,22.6786580676296,23.0274114595282,768959.747000707,0.0,1.0
2024-11-19,24.0,24.27,23.275,23.35,307240,23.2502261265746,23.5117911704985,22.5478755456676,22.6205325023132,317147.883201528,0.0,1.0
2024-11-20,23.87,24.14,23.65,23.74,268180,23.1242874017223,23.3858524456463,22.9111603288954,22.99834867687,276828.275344961,0.0,1.0
2024-11-21,23.94,24.34,23.8635,24.07,204816,23.1921005612581,23.5796043300344,23.1179904654797,23.3180392861104,211420.911488753,0.0,1.0
2024-11-22,23.68,24.33,23.61,24.04,471337,22.9402231115536,23.569916735815,22.8724099520177,23.2889765034522,486536.687360235,0.0,1.0
2024-11-25,23.95,24.065,23.67,23.75,901843,23.2017881554775,23.3131954890007,22.9305355173342,23.0080362710894,930925.655611628,0.0,1.0
2024-11-26,24.35,24.66,23.89,23.89,645229,23.5892919242538,23.8896073450554,23.1436625901611,23.1436625901611,666036.360923835,0.0,1.0
2024-11-27,24.43,25.0,24.34,24.72,526716,23.666792678009,24.2189855485152,23.5796043300344,23.9477329103718,543701.550736807,0.0,1.0
2024-11-29,24.26,24.8,24.17,24.65,319423,23.5021035762791,24.0252336641271,23.4149152283045,23.879919750836,329723.760890125,0.0,1.0
2024-12-02,24.11,24.42,23.99,24.25,463372,23.356789662988,23.6571050837896,23.2405385323552,23.4924159820597,478314.831841098,0.0,1.0
2024-12-03,24.26,25.35,24.165,24.2,532757,23.5021035762791,24.5580513461944,23.4100714311948,23.4439780109627,549937.361055842,0.0,1.0
2024-12-04,24.07,24.35,23.845,24.35,545848,23.3180392861104,23.5892919242538,23.1000684161738,23.5892919242538,563450.519951139,0.0,1.0
2024-12-05,23.8,24.19,23.64,23.98,329699,23.0564742421865,23.4342904167433,22.901472734676,23.2308509381358,340331.141595041,0.0,1.0
2024-12-06,24.0,24.13,23.7,23.9,336217,23.2502261265746,23.3761648514269,22.9595982999924,23.1533501843805,347059.334222003,0.0,1.0
2024-12-09,24.34,24.93,24.2,24.29,418604,23.5796043300344,24.1511723889793,23.4439780109627,23.5311663589374,432103.15225782,0.0,1.0
2024-12-10,24.04,24.46,23.735,24.21,543043,23.2889765034522,23.6958554606673,22.9935048797603,23.4536656051821,560555.064241009,0.0,1.0
2024-12-11,23.88,24.25,23.82,24.05,294280,23.1339749959417,23.4924159820597,23.0758494306253,23.2986640976716,303769.948797506,0.0,1.0
2024-12-12,24.07,24.17,23.2542,23.78,261697,23.3180392861104,23.4149152283045,22.5277253496913,23.0370990537476,270136.211398875,0.0,1.0
2024-12-13,23.7,24.14,23.68,24.02,583413,22.9595982999924,23.3858524456463,22.9402231115536,23.2696013150134,602226.917010328,0.0,1.0
2024-12-16,23.68,23.92,23.61,23.86,898342,22.9402231115536,23.1727253728193,22.8724099520177,23.1145998075029,927311.755276095,0.0,1.0
2024-12-17,23.18,23.83,23.15,23.68,1064811,22.4558434005833,23.0855370248447,22.4267806179251,22.9402231115536,1099149.05175011,0.0,1.0
2024-12-18,22.02,23.27,21.88,23.2,2157614,21.3320824711322,22.5430317485579,21.1964561520605,22.4752185890221,2227192.79021606,0.0,1.0
2024-12-19,21.64,22.27,21.61,22.0,1018730,20.9639538907947,21.5742723266173,20.9348911081365,21.3127072826934,1051582.03051,0.0,1.0
2024-12-20,22.51,22.83,21.68,21.77,3164528,21.8067745878831,22.1167776029041,21.0027042676724,21.089892615647,3266577.77806264,0.0,1.0
2024-12-23,23.23,23.3299,22.42,22.5,779001,22.5042813716803,22.6010604379322,21.7195862399084,21.7970869936637,804122.243724365,0.0,1.0
2024-12-24,23.73,23.75,23.085,23.11,710555,22.9886610826506,23.0080362710894,22.3638112554989,22.3880302410474,733468.995405098,0.0,1.0
2024-12-26,23.88,24.02,23.47,23.61,212765,23.1339749959417,23.2696013150134,22.7367836329461,22.8724099520177,219626.251039491,0.0,1.0
2024-12-27,23.49,23.81,23.375,23.52,419227,22.7561588213849,23.0661618364059,22.6447514878617,22.7852216040431,432746.242777395,0.0,1.0
2024-12-30,23.35,23.44,22.995,23.43,558500,22.6205325023132,22.7077208502878,22.2766229075243,22.6980332560684,576510.52196346,0.0,1.0
2024-12-31,23.22,23.75,23.11,23.27,472687,22.7367836329461,23.2557541465318,22.6290727716358,22.7857431153598,482732.840193625,0.25,1.0
2025-01-02,23.43,23.46,23.02,23.21,649799,22.9424134590838,22.9717891485321,22.5409457032911,22.7269917364633,663608.935352523,0.0,1.0
2025-01-03,23.5,23.62,23.245,23.42,325298,23.0109567344631,23.1284594922561,22.7612633741529,22.9326215626011,332211.436847863,0.0,1.0
2025-01-06,22.93,23.6,22.71,23.52,617061,22.4528186349463,23.1088756992906,22.2373969123258,23.0305405274286,630175.16687093,0.0,1.0
2025-01-07,22.9,23.63,22.54,22.96,2261283,22.423442945498,23.1382513887388,22.070934672119,22.4821943243946,2309341.20268077,0.0,1.0
2025-01-08,23.0,23.23,22.29,22.74,482635,22.5213619103255,22.7465755294288,21.8261372600503,22.266772601774,492892.261320602,0.0,1.0
2025-01-10,23.41,23.45,22.57,22.75,1187654,22.9228296661183,22.9619972520493,22.1003103615673,22.2765644982568,1212894.76670042,0.0,1.0
2025-01-13,23.42,23.64,23.2954,23.4,482148,22.9326215626011,23.1480432852216,22.810614532426,22.9130377696356,492394.911291565,0.0,1.0
2025-01-14,23.45,23.67,23.205,23.57,643801,22.9619972520493,23.1774189746698,22.7220957882219,23.0795000098423,657483.462099649,0.0,1.0
2025-01-15,23.53,23.82,23.235,23.68,570655,23.0403324239113,23.3242974219111,22.7514714776702,23.1872108711526,582782.917492323,0.0,1.0
2025-01-16,23.53,23.65,23.27,23.37,308223,23.0403324239113,23.1578351817043,22.7857431153598,22.8836620801873,314773.548252861,0.0,1.0
2025-01-17,23.54,23.69,23.25,23.64,486490,23.0501243203941,23.1970027676353,22.7661593223943,23.1480432852216,496829.190195196,0.0,1.0
2025-01-21,23.66,23.715,23.42,23.54,335741,23.1676270781871,23.2214825088422,22.9326215626011,23.0501243203941,342876.378024883,0.0,1.0
2025-01-22,23.54,23.55,22.98,23.48,310681,23.0501243203941,23.0599162168768,22.5017781173601,22.9913729414976,317283.78720844,0.0,1.0
2025-01-23,23.71,23.72,23.34,23.61,584019,23.2165865606008,23.2263784570836,22.8542863907391,23.1186675957733,596430.937590925,0.0,1.0
2025-01-24,24.52,24.63,23.495,23.56,362290,24.0097301757036,24.1174410370138,23.0060607862217,23.0697081133596,369989.614001969,0.0,1.0
2025-01-27,24.95,25.455,24.6,24.6,382995,24.4307817244618,24.9252724968407,24.0880653475656,24.0880653475656,391134.64963064,0.0,1.0
2025-01-28,25.25,25.58,24.84,24.84,822444,24.7245386189444,25.0476712028751,24.3230708631516,24.3230708631516,839923.095029493,0.0,1.0
2025-01-29,24.58,25.67,24.555,25.17,583004,24.0684815546001,25.1357982712199,24.0440018133932,24.6462034470824,595394.366175174,0.0,1.0
2025-01-30,24.75,25.3,24.57,24.57,390257,24.2349437948068,24.7734981013581,24.0586896581173,24.0586896581173,398550.986203226,0.0,1.0
2025-01-31,24.47,24.92,24.415,24.66,494205,23.9607706932898,24.4014060350136,23.9069152626347,24.1468167264621,504708.154207523,0.0,1.0
2025-02-03,24.65,25.0,24.04,24.29,569596,24.1370248299793,24.4797412068756,23.5397191445316,23.7845165566003,581701.410961014,0.0,1.0
2025-02-04,24.6,24.645,24.34,24.45,283568,24.0880653475656,24.132128881738,23.8334760390141,23.9411869003243,289594.564750091,0.0,1.0
2025-02-05,24.84,25.1,24.67,24.93,287437,24.3230708631516,24.5776601717031,24.1566086229448,24.4111979314963,293545.791161456,0.0,1.0
2025-02-06,24.6,24.86,24.535,24.79,254964,24.0880653475656,24.3426546561171,24.0244180204277,24.2741113807378,260382.654625847,0.0,1.0
2025-02-07,24.59,24.73,24.34,24.64,366564,24.0782734510828,24.2153600018413,23.8334760390141,24.1272329334966,374354.447727009,0.0,1.0
2025-02-10,24.62,24.82,24.49,24.72,540902,24.1076491405311,24.3034870701861,23.9803544862553,24.2055681053586,552397.588100397,0.0,1.0
2025-02-11,25.04,25.69,24.47,24.47,516890,24.5189087928066,25.1553820641854,23.9607706932898,23.9607706932898,527875.270036374,0.0,1.0
2025-02-12,24.64,25.0,24.35,24.7,487754,24.1272329334966,24.4797412068756,23.8432679354968,24.1859843123931,498120.053514909,0.0,1.0
2025-02-13,25.23,25.24,24.44,24.73,278083,24.7049548259789,24.7147467224616,23.9313950038416,24.2153600018413,283992.994094536,0.0,1.0
2025-02-14,24.74,25.61,24.64,25.5,431753,24.2251518983241,25.0770468923234,24.1272329334966,24.9693360310131,440928.885186431,0.0,1.0
2025-02-18,24.8,24.825,24.53,24.71,334831,24.2839032772206,24.3083830184275,24.0195220721863,24.1957762088758,341947.038134901,0.0,1.0
2025-02-19,24.49,24.74,24.29,24.62,263534,23.9803544862553,24.2251518983241,23.7845165566003,24.1076491405311,269134.789633705,0.0,1.0
2025-02-20,24.45,24.645,24.18,24.33,326476,23.9411869003243,24.132128881738,23.6768056952901,23.8236841425313,333414.47244171,0.0,1.0
2025-02-21,24.36,24.8,23.97,24.69,388421,23.8530598319796,24.2839032772206,23.4711758691523,24.1761924159103,396675.966381238,0.0,1.0
2025-02-24,24.3,24.615,24.11,24.11,298923,23.7943084530831,24.1027531922897,23.6082624199108,23.6082624199108,305275.898827764,0.0,1.0
2025-02-25,24.68,24.93,24.44,24.44,415799,24.1664005194276,24.4111979314963,23.9313950038416,23.9313950038416,424635.820785571,0.0,1.0
2025-02-26,24.65,24.86,24.555,24.66,337611,24.1370248299793,24.3426546561171,24.0440018133932,24.1468167264621,344786.120436167,0.0,1.0
2025-02-27,24.42,24.78,24.26,24.62,527149,23.9118112108761,24.2643194842551,23.7551408671521,24.1076491405311,538352.300730144,0.0,1.0
2025-02-28,24.63,24.72,24.17,24.51,1798331,24.1174410370138,24.2055681053586,23.6670137988073,23.9999382792208,1836550.2568047,0.0,1.0
2025-03-03,24.38,24.8,24.165,24.7,497027,23.8726436249451,24.2839032772206,23.662117850566,24.1859843123931,507590.129119094,0.0,1.0
2025-03-04,24.14,24.48,24.0,24.25,496766,23.6376381093591,23.9705625897726,23.5005515586006,23.7453489706693,507323.582183615,0.0,1.0
2025-03-05,24.2,24.38,24.01,24.03,457752,23.6963894882556,23.8726436249451,23.5103434550833,23.5299272480488,467480.432219021,0.0,1.0
2025-03-06,24.01,24.22,23.6,23.89,342312,23.5103434550833,23.7159732812211,23.1088756992906,23.3928406972903,349587.029032659,0.0,1.0
2025-03-07,23.92,24.2,23.504,24.18,792737,23.4222163867386,23.6963894882556,23.0148734930562,23.6768056952901,809584.74325838,0.0,1.0
2025-03-10,23.35,24.02,23.32,23.85,886524,22.8640782872218,23.5201353515661,22.8347025977736,23.3536731113593,905364.963326291,0.0,1.0
2025-03-11,24.22,24.37,23.51,23.56,1304462,23.7159732812211,23.8628517284623,23.0207486309458,23.0697081133596,1332185.24347963,0.0,1.0
2025-03-12,24.19,24.4,23.89,24.18,667499,23.6865975917728,23.8922274179106,23.3928406972903,23.6768056952901,681685.106838998,0.0,1.0
2025-03-13,23.24,24.225,23.19,24.13,445154,22.7563674259116,23.7208692294625,22.7074079434978,23.6278462128763,454614.691632207,0.0,1.0
2025-03-14,23.36,23.705,23.18,23.18,703449,23.0305405274286,23.3706747946359,22.8530791706247,22.8530791706247,713512.069785308,0.16,1.0
2025-03-17,23.64,23.69,23.27,23.27,536985,23.3065915269012,23.3558863482356,22.9418098490267,22.9418098490267,544666.747402674,0.0,1.0
2025-03-18,23.89,24.06,23.46,23.61,904198,23.5530656335731,23.7206680261101,23.1291301700974,23.2770146341005,917132.850392477,0.0,1.0
2025-03-19,23.72,24.055,23.415,23.84,781496,23.3854632410362,23.7157385439766,23.0847648308964,23.5037708122387,792675.557842772,0.0,1.0
2025-03-20,23.58,23.78,23.37,23.37,483542,23.2474377412999,23.4446170266375,23.0403994916954,23.0403994916954,490459.227674114,0.0,1.0
2025-03-21,23.3,23.72,23.12,23.36,1635484,22.9713867418273,23.3854632410362,22.7939253850235,23.0305405274286,1658880.13763721,0.0,1.0
2025-03-24,23.7,23.82,23.31,23.47,422253,23.3657453125024,23.484052883705,22.9812457060942,23.1389891343642,428293.468329696,0.0,1.0
2025-03-25,23.54,23.59,23.28,23.44,965878,23.2080018842324,23.2572967055668,22.9516688132935,23.1094122415636,979695.203120758,0.0,1.0
2025-03-26,23.69,23.78,23.43,23.49,436938,23.3558863482356,23.4446170266375,23.0995532772967,23.158707062898,443188.542094527,0.0,1.0
2025-03-27,24.05,24.24,23.73,23.73,653741,23.7108090618432,23.8981293829139,23.3953222053031,23.3953222053031,663092.980462717,0.0,1.0
2025-03-28,23.86,24.2,23.7,24.15,420224,23.5234887407725,23.8586935258464,23.3657453125024,23.809398704512,426235.442815985,0.0,1.0
2025-03-31,24.19,24.31,23.8,23.83,537105,23.8488345615795,23.967142132782,23.4643349551712,23.4939118479719,544788.464042224,0.0,1.0
2025-04-01,24.69,24.69,23.94,24.05,1179776,24.3417827749234,24.3417827749234,23.6023604549075,23.7108090618432,1196653.08450653,0.0,1.0
2025-04-02,24.95,25.17,24.39,24.45,921344,24.5981158458623,24.8150130597336,24.0460138469171,24.1051676325183,934524.129573395,0.0,1.0
2025-04-03,24.24,24.595,23.54,24.31,909896,23.8981293829139,24.2481226143881,23.2080018842324,23.967142132782,922912.362160403,0.0,1.0
2025-04-04,23.18,23.92,22.78,23.64,1151425,22.8530791706247,23.5826425263738,22.4587205999496,23.3065915269012,1167896.51410771,0.0,1.0
2025-04-07,22.45,23.37,21.94,22.48,1063097,22.1333747791426,23.0403994916954,21.6305676015318,22.1629516719432,1078304.95295686,0.0,1.0
2025-04-08,21.52,23.13,21.46,22.92,941264,21.2164911023229,22.8037843492904,21.1573373167216,22.5967460996859,954729.091738561,0.0,1.0
2025-04-09,22.36,22.89,20.91,21.41,1214316,22.0446441007407,22.5671692068853,20.6150942820433,21.1080424953872,1231687.1905901,0.0,1.0
2025-04-10,22.0,22.55,21.215,22.0,1142841,21.6897213871331,22.2319644218114,20.9157926921831,21.6897213871331,1159189.71715862,0.0,1.0
2025-04-11,22.61,22.74,21.465,22.02,1033257,22.2911182074127,22.4192847428821,21.1622667988551,21.7094393156668,1048038.0819223,0.0,1.0
2025-04-14,23.04,23.185,22.595,22.84,726200,22.7150536708884,22.8580086527582,22.2763297610123,22.5178743855509,736588.530338507,0.0,1.0
2025-04-15,22.79,23.38,22.73,23.12,282196,22.4685795642165,23.0502584559623,22.4094257786152,22.7939253850235,286232.90678519,0.0,1.0
2025-04-16,22.74,22.99,22.49,22.84,447350,22.4192847428821,22.6657588495541,22.1728106362101,22.5178743855509,453749.489186079,0.0,1.0
2025-04-17,23.18,23.33,22.74,22.74,747205,22.8530791706247,23.0009636346279,22.4192847428821,22.4192847428821,757894.013786263,0.0,1.0
2025-04-21,22.72,23.19,22.49,23.07,435125,22.3995668143483,22.8629381348916,22.1728106362101,22.7446305636891,441349.606532006,0.0,1.0
2025-04-22,23.06,23.28,22.81,23.0,781053,22.7347715994222,22.9516688132935,22.4882974927502,22.6756178138209,792226.220581769,0.0,1.0
2025-04-23,23.4,23.515,23.13,23.3,681862,23.0699763844961,23.1833544735652,22.8037843492904,22.9713867418273,691616.260635739,0.0,1.0
2025-04-24,23.05,23.52,22.48,22.48,1593497,22.7249126351553,23.1882839556986,22.1629516719432,22.1629516719432,1616292.49976428,0.0,1.0
2025-04-25,23.28,23.31,22.18,22.84,672348,22.9516688132935,22.9812457060942,21.8671827439369,22.5178743855509,681966.159730149,0.0,1.0
2025-04-28,23.19,23.485,22.895,23.28,613637,22.8629381348916,23.1537775807645,22.5720986890187,22.9516688132935,622415.279525379,0.0,1.0
2025-04-29,22.89,23.24,22.7,23.08,771923,22.5671692068853,22.912232956226,22.3798488858146,22.754489527956,782965.612922734,0.0,1.0
2025-04-30,22.89,23.02,22.205,22.8,539062,22.5671692068853,22.6953357423547,21.8918301546041,22.4784385284834,546773.459572205,0.0,1.0
2025-05-01,23.18,23.35,22.6,23.04,403798,22.8530791706247,23.0206815631617,22.2812592431458,22.7150536708884,409574.463472361,0.0,1.0
2025-05-02,23.55,23.915,23.3,23.47,363904,23.2178608484993,23.5777130442403,22.9713867418273,23.1389891343642,369109.766654232,0.0,1.0
2025-05-05,23.37,23.55,23.31,23.52,286191,23.0403994916954,23.2178608484993,22.9812457060942,23.1882839556986,290285.056576849,0.0,1.0
2025-05-06,23.53,23.87,22.99,23.18,532544,23.1981429199655,23.5333477050394,22.6657588495541,22.8530791706247,540162.217434025,0.0,1.0
2025-05-07,23.38,23.815,23.22,23.61,540138,23.0502584559623,23.4791234015715,22.8925150276923,23.2770146341005,547864.85210683,0.0,1.0
2025-05-08,23.49,23.96,23.005,23.7,301322,23.158707062898,23.6220783834413,22.6805472959544,23.3657453125024,305632.510518671,0.0,1.0
2025-05-09,23.35,23.54,23.231,23.54,321866,23.0206815631617,23.2080018842324,22.9033598883858,23.2080018842324,326470.399209492,0.0,1.0
2025-05-12,23.75,24.05,23.59,24.05,264078,23.4150401338368,23.7108090618432,23.2572967055668,23.7108090618432,267855.722823922,0.0,1.0
2025-05-13,23.4,23.85,23.27,23.8,426326,23.0699763844961,23.5136297765056,22.9418098490267,23.4643349551712,432424.733937061,0.0,1.0
2025-05-14,23.12,23.25,22.81,23.21,416522,22.7939253850235,22.9220919204929,22.4882974927502,22.8826560634254,422480.484485892,0.0,1.0
2025-05-15,23.5,23.55,22.9,23.2,193969,23.1685660271649,23.2178608484993,22.5770281711521,22.8727970991585,196743.790472638,0.0,1.0
2025-05-16,23.74,23.74,23.46,23.53,264603,23.40518116957,23.40518116957,23.1291301700974,23.1981429199655,268388.233121949,0.0,1.0
2025-05-19,23.62,23.75,23.42,23.42,194529,23.2868735983674,23.4150401338368,23.0896943130298,23.0896943130298,197311.801457201,0.0,1.0
2025-05-20,23.19,23.67,23.08,23.56,596261,22.8629381348916,23.3361684197018,22.754489527956,23.2277198127661,604790.710118656,0.0,1.0
2025-05-21,22.33,23.275,22.27,23.07,382337,22.0150672079401,22.9467393311601,21.9559134223388,22.7446305636891,387806.456794317,0.0,1.0
2025-05-22,22.3,22.45,22.09,22.22,373877,21.9854903151394,22.1333747791426,21.778452065535,21.9066186010044,379225.4337061,0.0,1.0
2025-05-23,22.3,22.37,22.135,22.23,454496,21.9854903151394,22.0545030650076,21.8228174047359,21.9164775652713,460997.715071234,0.0,1.0
2025-05-27,22.83,22.9,22.385,22.49,387651,22.508015421284,22.5770281711521,22.0692915114079,22.1728106362101,393196.475315687,0.0,1.0
2025-05-28,22.5,22.83,22.46,22.8,334982,22.182669600477,22.508015421284,22.1432337434095,22.4784385284834,339774.027912219,0.0,1.0
2025-05-29,22.64,22.72,22.36,22.42,366184,22.3206951002133,22.3995668143483,22.0446441007407,22.103797886342,371422.382805667,0.0,1.0
2025-05-30,22.69,22.74,22.32,22.66,685997,22.3699899215477,22.4192847428821,22.0052082436732,22.3404130287471,695810.413173539,0.0,1.0
2025-06-02,22.74,22.76,22.03,22.57,489282,22.4192847428821,22.4390026714158,21.7192982799337,22.2516823503452,496281.340265883,0.0,1.0
2025-06-03,22.88,23.105,22.61,22.85,370946,22.5573102426184,22.7791369386232,22.2911182074127,22.5277333498178,376252.50478511,0.0,1.0
2025-06-04,22.93,23.0,22.71,22.82,445448,22.6066050639528,22.6756178138209,22.3897078500815,22.4981564570171,451820.280449224,0.0,1.0
2025-06-05,22.66,22.98,22.54,22.93,952910,22.3404130287471,22.6558998852872,22.2221054575445,22.6066050639528,966541.691606808,0.0,1.0
2025-06-06,22.79,22.95,22.5,22.81,857087,22.4685795642165,22.6263229924865,22.182669600477,22.4882974927502,869347.912010793,0.0,1.0
2025-06-09,22.89,22.95,22.64,22.77,338955,22.5671692068853,22.6263229924865,22.3206951002133,22.4488616356827,343803.862986626,0.0,1.0
2025-06-10,23.12,23.27,22.95,23.08,273176,22.7939253850235,22.9418098490267,22.6263229924865,22.754489527956,277083.872712409,0.0,1.0
2025-06-11,22.79,23.26,22.74,23.17,567832,22.4685795642165,22.9319508847598,22.4192847428821,22.8432202063579,575955.023904123,0.0,1.0
2025-06-12,22.73,22.83,22.51,22.65,361182,22.4094257786152,22.508015421284,22.1925285647439,22.3305540644802,366348.827547125,0.0,1.0
2025-06-13,22.45,22.58,22.24,22.46,504912,22.1333747791426,22.261541314612,21.9263365295382,22.1432337434095,512134.932567166,0.0,1.0
2025-06-16,22.59,22.665,22.32,22.62,676255,22.2714002788789,22.3453425108805,22.0052082436732,22.3009771716795,685929.050652804,0.0,1.0
2025-06-17,22.54,22.76,22.42,22.42,412049,22.2221054575445,22.4390026714158,22.103797886342,22.103797886342,417943.496746697,0.0,1.0
2025-06-18,22.6,22.73,22.325,22.36,377825,22.4390026714158,22.5680765805877,22.1659617097061,22.2007123775601,380535.852017938,0.16,1.0
2025-06-20,22.91,23.04,22.43,22.61,1320818,22.7467943009795,22.8758682101514,22.270213713268,22.4489314336598,1330294.72107623,0.0,1.0
2025-06-23,23.26,23.29,22.88,23.06,654199,23.0943009795191,23.1240872662511,22.7170080142475,22.8957257346394,658892.804484306,0.0,1.0
2025-06-24,23.1,23.4,23.08,23.32,322901,22.9354407836153,23.233303650935,22.9155832591273,23.1538735529831,325217.778475337,0.0,1.0
2025-06-25,22.55,23.04,22.51,22.98,483236,22.3893588601959,22.8758682101514,22.3496438112199,22.8162956366874,486703.164125561,0.0,1.0
2025-06-26,22.84,22.88,22.47,22.63,380011,22.6772929652716,22.7170080142475,22.309928762244,22.4687889581478,382737.53632287,0.0,1.0
2025-06-27,22.87,22.96,22.62,22.85,1113339,22.7070792520036,22.7964381121995,22.4588601959038,22.6872217275156,1121327.08251121,0.0,1.0
2025-06-30,22.83,23.0,22.365,22.83,598058,22.6673642030276,22.8361531611754,22.2056767586821,22.6673642030276,602348.999103139,0.0,1.0
2025-07-01,22.8,23.16,22.6,22.74,541505,22.6375779162956,22.9950133570793,22.4390026714158,22.5780053428317,545390.237668162,0.0,1.0
2025-07-02,22.92,22.98,22.43,22.79,440452,22.7567230632235,22.8162956366874,22.270213713268,22.6276491540516,443612.193721973,0.0,1.0
2025-07-03,22.9,23.105,22.81,22.98,219202,22.7368655387355,22.9404051647373,22.6475066785396,22.8162956366874,220774.749775785,0.0,1.0
2025-07-07,22.39,23.04,22.27,22.8,580949,22.2304986642921,22.8758682101514,22.1113535173642,22.6375779162956,585117.243946188,0.0,1.0
2025-07-08,22.07,22.51,22.05,22.27,293451,21.9127782724844,22.3496438112199,21.8929207479964,22.1113535173642,295556.478026906,0.0,1.0
2025-07-09,22.25,22.4,22.08,22.08,683694,22.0914959928762,22.2404274265361,21.9227070347284,21.9227070347284,688599.427802691,0.0,1.0
2025-07-10,22.6,22.75,22.17,22.17,565300,22.4390026714158,22.5879341050757,22.0120658949243,22.0120658949243,569355.964125562,0.0,1.0
2025-07-11,22.76,22.84,22.39,22.41,405623,22.5978628673197,22.6772929652716,22.2304986642921,22.2503561887801,408533.299551569,0.0,1.0
2025-07-14,22.83,22.88,22.59,22.66,314575,22.6673642030276,22.7170080142475,22.4290739091719,22.4985752448798,316832.040358744,0.0,1.0
2025-07-15,22.49,22.94,22.36,22.94,421516,22.329786286732,22.7765805877115,22.2007123775601,22.7765805877115,424540.330044842,0.0,1.0
2025-07-16,22.85,23.01,22.55,22.58,930254,22.6872217275156,22.8460819234194,22.3893588601959,22.4191451469279,936928.468161434,0.0,1.0
2025-07-17,23.13,23.33,22.85,22.87,510477,22.9652270703473,23.1638023152271,22.6872217275156,22.7070792520036,514139.615246636,0.0,1.0
2025-07-18,22.94,23.32,22.86,23.26,559269,22.7765805877115,23.1538735529831,22.6971504897596,23.0943009795191,563281.692376681,0.0,1.0
2025-07-21,22.98,23.24,22.87,22.99,549217,22.8162956366874,23.0744434550312,22.7070792520036,22.8262243989314,553157.570403589,0.0,1.0
2025-07-22,23.3,23.345,23.01,23.01,396551,23.1340160284951,23.1786954585931,22.8460819234194,22.8460819234194,399396.20896861,0.0,1.0
2025-07-23,23.05,23.47,22.975,23.38,428119,22.8857969723954,23.3028049866429,22.8113312555654,23.213446126447,431190.705829596,0.0,1.0
2025-07-24,22.86,23.1,22.62,22.88,485752,22.6971504897596,22.9354407836153,22.4588601959038,22.7170080142475,489237.216143497,0.0,1.0
2025-07-25,22.86,22.975,22.41,22.87,631678,22.6971504897596,22.8113312555654,22.2503561887801,22.7070792520036,636210.21883408,0.0,1.0
2025-07-28,23.37,23.38,22.78,22.87,954294,23.203517364203,23.213446126447,22.6177203918077,22.7070792520036,961140.952466369,0.0,1.0
2025-07-29,22.94,24.0487,22.51,23.89,1734461,22.7765805877115,23.8773824577026,22.3496438112199,23.7198130008905,1746905.5632287,0.0,1.0
2025-07-30,22.43,23.16,22.05,23.04,1065112,22.270213713268,22.9950133570793,21.8929207479964,22.8758682101514,1072754.05919283,0.0,1.0
2025-07-31,22.1,22.38,21.99,22.09,717908,21.9425645592164,22.2205699020481,21.8333481745325,21.9326357969724,723058.90941704,0.0,1.0
2025-08-01,21.89,22.245,21.62,22.1,565844,21.7340605520926,22.0865316117542,21.4659839715049,21.9425645592164,569903.867264574,0.0,1.0
2025-08-04,21.89,22.11,21.625,22.04,498658,21.7340605520926,21.9524933214604,21.4709483526269,21.8829919857524,502235.815246637,0.0,1.0
2025-08-05,22.46,22.5,21.73,21.85,831565,22.3,22.339715048976,21.5752003561888,21.6943455031167,837531.385650224,0.0,1.0
2025-08-06,22.48,22.87,22.445,22.5,849382,22.319857524488,22.7070792520036,22.285106856634,22.339715048976,855476.220627802,0.0,1.0
2025-08-07,22.57,22.59,22.22,22.59,538331,22.4092163846839,22.4290739091719,22.0617097061443,22.4290739091719,542193.464573991,0.0,1.0
2025-08-08,22.07,22.85,22.07,22.76,465497,21.9127782724844,22.6872217275156,21.9127782724844,22.5978628673197,468836.888789238,0.0,1.0
2025-08-11,21.9,22.16,21.755,22.13,505239,21.7439893143366,22.0021371326803,21.6000222617988,21.9723508459484,508864.033183856,0.0,1.0
2025-08-12,22.63,22.63,21.885,22.09,631286,22.4687889581478,22.4687889581478,21.7290961709706,21.9326357969724,635815.406278027,0.0,1.0
2025-08-13,22.8,22.89,22.37,22.65,679930,22.6375779162956,22.7269367764915,22.2106411398041,22.4886464826358,684808.421524665,0.0,1.0
2025-08-14,22.71,22.95,22.3481,22.65,670848,22.5482190560997,22.7865093499555,22.1888971504898,22.4886464826358,675661.259192826,0.0,1.0
2025-08-15,22.44,22.87,22.34,22.77,548603,22.280142475512,22.7070792520036,22.1808548530721,22.6077916295637,552539.165022422,0.0,1.0
2025-08-18,22.04,22.62,22.01,22.4,439222,21.8829919857524,22.4588601959038,21.8532056990205,22.2404274265361,442373.368609866,0.0,1.0
2025-08-19,22.3,22.465,22.07,22.09,314036,22.1411398040962,22.304964381122,21.9127782724844,21.9326357969724,316289.17309417,0.0,1.0
2025-08-20,22.34,22.515,22.09,22.36,373066,22.1808548530721,22.3546081923419,21.9326357969724,22.2007123775601,375742.706726458,0.0,1.0
2025-08-21,22.22,22.4,22.16,22.17,239355,22.0617097061443,22.2404274265361,22.0021371326803,22.0120658949243,241072.345291479,0.0,1.0
2025-08-22,22.72,22.855,22.13,22.39,914674,22.5581478183437,22.6921861086376,21.9723508459484,22.2304986642921,921236.683408073,0.0,1.0
2025-08-25,22.3,22.79,22.17,22.59,608381,22.1411398040962,22.6276491540516,22.0120658949243,22.4290739091719,612746.065470851,0.0,1.0
2025-08-26,22.47,22.595,22.215,22.36,1052294,22.309928762244,22.4340382902939,22.0567453250223,22.2007123775601,1059844.09147982,0.0,1.0
2025-08-27,22.74,22.85,22.39,22.39,810949,22.5780053428317,22.6872217275156,22.2304986642921,22.2304986642921,816767.468161435,0.0,1.0
2025-08-28,22.57,22.82,22.28,22.82,930728,22.4092163846839,22.6574354407836,22.1212822796082,22.6574354407836,937405.869058295,0.0,1.0
2025-08-29,22.53,22.75,22.3,22.61,320095,22.3695013357079,22.5879341050757,22.1411398040962,22.4489314336598,322391.645739911,0.0,1.0
2025-09-02,22.22,22.69,22.12,22.29,639859,22.0617097061443,22.5283615316118,21.9624220837044,22.1312110418522,644449.916591927,0.0,1.0
2025-09-03,22.26,22.515,22.09,22.09,616921,22.1014247551202,22.3546081923419,21.9326357969724,21.9326357969724,621347.339013453,0.0,1.0
2025-09-04,22.81,22.925,22.12,22.27,929232,22.6475066785396,22.7616874443455,21.9624220837044,22.1113535173642,935899.13542601,0.0,1.0
2025-09-05,22.95,23.49,22.64,22.81,396325,22.7865093499555,23.3226625111309,22.4787177203918,22.6475066785396,399168.587443946,0.0,1.0
2025-09-08,22.58,23.16,22.39,22.94,577035,22.4191451469279,22.9950133570793,22.2304986642921,22.7765805877115,581175.161434977,0.0,1.0
2025-09-09,22.51,22.66,22.115,22.14,435234,22.3496438112199,22.4985752448798,21.9574577025824,21.9822796081923,438356.755156952,0.0,1.0
2025-09-10,22.35,22.61,22.218,22.49,642585,22.1907836153161,22.4489314336598,22.0597239536955,22.329786286732,647195.475336323,0.0,1.0
2025-09-11,22.86,22.905,22.3,22.3,594059,22.6971504897596,22.7418299198575,22.1411398040962,22.1411398040962,598321.306726457,0.0,1.0
2025-09-12,22.47,22.85,22.47,22.82,451495,22.309928762244,22.6872217275156,22.309928762244,22.6574354407836,454734.426008968,0.0,1.0
2025-09-15,22.45,22.66,22.3,22.49,424893,22.290071237756,22.4985752448798,22.1411398040962,22.329786286732,427941.559641256,0.0,1.0
2025-09-16,22.1,22.49,21.93,22.35,425021,21.9425645592164,22.329786286732,21.7737756010686,22.1907836153161,428070.478026906,0.0,1.0
2025-09-17,22.44,22.74,22.13,22.13,630015,22.280142475512,22.5780053428317,21.9723508459484,21.9723508459484,634535.286995516,0.0,1.0
2025-09-18,22.7,22.83,22.48,22.6,360455,22.5382902938557,22.6673642030276,22.319857524488,22.4390026714158,363041.224215247,0.0,1.0
2025-09-19,22.47,22.8,22.35,22.8,1072598,22.309928762244,22.6375779162956,22.1907836153161,22.6375779162956,1080293.77040359,0.0,1.0
2025-09-22,22.58,22.63,22.14,22.35,470779,22.4191451469279,22.4687889581478,21.9822796081923,22.1907836153161,474156.786547085,0.0,1.0
2025-09-23,22.6,22.81,22.495,22.53,394339,22.4390026714158,22.6475066785396,22.334750667854,22.3695013357079,397168.338116593,0.0,1.0
2025-09-24,22.36,22.72,22.315,22.54,519993,22.2007123775601,22.5581478183437,22.1560329474622,22.3794300979519,523723.891479821,0.0,1.0
2025-09-25,22.38,22.57,22.2377,22.57,232791,22.2205699020481,22.4092163846839,22.0792836153161,22.4092163846839,234461.249327354,0.0,1.0
2025-09-26,22.5,22.645,22.38,22.38,437905,22.339715048976,22.4836821015138,22.2205699020481,22.2205699020481,441046.91928251,0.0,1.0
2025-09-29,22.42,22.62,22.18,22.39,695506,22.260284951024,22.4588601959038,22.0219946571683,22.2304986642921,700496.177578477,0.0,1.0
2025-09-30,22.3,22.33,22.08,22.18,370793,22.3,22.33,22.08,22.18,370793,0.16,1.0
2025-10-01,22.43,22.52,22.12,22.13,503932,22.43,22.52,22.12,22.13,503932,0.0,1.0
2025-10-02,22.82,22.83,22.35,22.6,618535,22.82,22.83,22.35,22.6,618535,0.0,1.0
2025-10-03,23.55,24.275,23.02,23.39,1071816,23.55,24.275,23.02,23.39,1071816,0.0,1.0
2025-10-06,23.21,23.63,23.2,23.6,538613,23.21,23.63,23.2,23.6,538613,0.0,1.0
2025-10-07,22.76,23.17,22.655,23.06,372194,22.76,23.17,22.655,23.06,372194,0.0,1.0
2025-10-08,22.85,23.14,22.6,22.69,391686,22.85,23.14,22.6,22.69,391686,0.0,1.0
2025-10-09,22.56,22.815,22.5,22.73,490806,22.56,22.815,22.5,22.73,490806,0.0,1.0
2025-10-10,22.36,22.815,22.29,22.53,638293,22.36,22.815,22.29,22.53,638293,0.0,1.0
2025-10-13,22.57,22.69,22.25,22.31,338587,22.57,22.69,22.25,22.31,338587,0.0,1.0
2025-10-14,22.89,22.93,22.53,22.53,314132,22.89,22.93,22.53,22.53,314132,0.0,1.0
2025-10-15,22.8,23.31,22.745,22.93,496166,22.8,23.31,22.745,22.93,496166,0.0,1.0
2025-10-16,22.87,22.99,22.61,22.8,395936,22.87,22.99,22.61,22.8,395936,0.0,1.0
2025-10-17,23.52,23.635,22.75,22.75,584673,23.52,23.635,22.75,22.75,584673,0.0,1.0
2025-10-20,23.48,23.73,23.25,23.58,301737,23.48,23.73,23.25,23.58,301737,0.0,1.0
2025-10-21,24.23,24.23,23.375,23.5,971443,24.23,24.23,23.375,23.5,971443,0.0,1.0
2025-10-22,24.4,24.54,24.01,24.28,876826,24.4,24.54,24.01,24.28,876826,0.0,1.0
2025-10-23,24.22,24.5,23.88,24.36,756940,24.22,24.5,23.88,24.36,756940,0.0,1.0
2025-10-24,24.51,24.6,23.88,24.45,728143,24.51,24.6,23.88,24.45,728143,0.0,1.0
2025-10-27,24.75,24.82,24.4,24.52,1250776,24.75,24.82,24.4,24.52,1250776,0.0,1.0
2025-10-28,24.27,25.0,23.995,24.97,1143076,24.27,25.0,23.995,24.97,1143076,0.0,1.0
2025-10-29,23.83,24.25,23.72,24.14,871775,23.83,24.25,23.72,24.14,871775,0.0,1.0
2025-10-30,23.6,23.9555,23.01,23.77,954185,23.6,23.9555,23.01,23.77,954185,0.0,1.0
2025-10-31,23.06,23.67,23.04,23.46,932649,23.06,23.67,23.04,23.46,932649,0.0,1.0
2025-11-03,23.34,23.35,22.295,22.84,1077075,23.34,23.35,22.295,22.84,1077075,0.0,1.0
2025-11-04,23.19,23.355,23.0,23.32,947926,23.19,23.355,23.0,23.32,947926,0.0,1.0
2025-11-05,22.96,23.4,22.31,23.1,746893,22.96,23.4,22.31,23.1,746893,0.0,1.0
2025-11-06,23.0,23.33,22.755,22.84,871953,23.0,23.33,22.755,22.84,871953,0.0,1.0
2025-11-07,23.07,24.0,22.77,23.08,794445,23.07,24.0,22.77,23.08,794445,0.0,1.0
2025-11-10,23.5,23.67,22.81,23.0,1158104,23.5,23.67,22.81,23.0,1158104,0.0,1.0
2025-11-11,23.24,23.971,23.22,23.62,787045,23.24,23.971,23.22,23.62,787045,0.0,1.0
2025-11-12,23.2,23.75,22.58,23.14,825823,23.2,23.75,22.58,23.14,825823,0.0,1.0
2025-11-13,23.2,23.37,23.04,23.04,504032,23.2,23.37,23.04,23.04,504032,0.0,1.0
2025-11-14,23.25,23.3045,23.04,23.23,365826,23.25,23.3045,23.04,23.23,365826,0.0,1.0
2025-11-17,23.12,23.26,22.94,23.25,935222,23.12,23.26,22.94,23.25,935222,0.0,1.0
2025-11-18,23.31,23.405,22.81,23.1,367133,23.31,23.405,22.81,23.1,367133,0.0,1.0
2025-11-19,23.24,23.76,23.155,23.68,420417,23.24,23.76,23.155,23.68,420417,0.0,1.0
2025-11-20,23.21,23.72,23.12,23.4,375013,23.21,23.72,23.12,23.4,375013,0.0,1.0
2025-11-21,23.39,23.73,23.295,23.41,901141,23.39,23.73,23.295,23.41,901141,0.0,1.0
2025-11-24,23.48,23.57,23.015,23.21,485215,23.48,23.57,23.015,23.21,485215,0.0,1.0
2025-11-25,23.93,24.09,23.59,23.68,849652,23.93,24.09,23.59,23.68,849652,0.0,1.0
2025-11-26,23.92,24.22,23.84,23.84,677883,23.92,24.22,23.84,23.84,677883,0.0,1.0