date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-24,25.1053,25.1053,25.1053,25.1053,16,25.1053,25.1053,25.1053,25.1053,16,0.0,1.0
2024-05-28,25.0996,25.0996,25.0996,25.0996,1,25.0996,25.0996,25.0996,25.0996,1,0.0,1.0
2024-05-29,25.0254,25.0254,25.0254,25.0254,1,25.0254,25.0254,25.0254,25.0254,1,0.0,1.0
2024-05-30,24.9674,24.9674,24.9674,24.9674,0,24.9674,24.9674,24.9674,24.9674,0,0.0,1.0
2024-05-31,25.0621,25.0621,25.0621,25.0621,0,25.0621,25.0621,25.0621,25.0621,0,0.0,1.0
2024-06-03,25.0764,25.0764,25.07,25.07,125814,25.0764,25.0764,25.07,25.07,125814,0.0,1.0
2024-06-04,25.1079,25.1079,25.1079,25.1079,125814,25.1079,25.1079,25.1079,25.1079,125814,0.0,1.0
2024-06-05,25.2288,25.2288,25.2288,25.2288,0,25.2288,25.2288,25.2288,25.2288,0,0.0,1.0
2024-06-06,25.2255,25.2255,25.2255,25.2255,1,25.2255,25.2255,25.2255,25.2255,1,0.0,1.0
2024-06-07,25.2298,25.2298,25.22,25.22,1189,25.2298,25.2298,25.22,25.22,1189,0.0,1.0
2024-06-10,25.2554,25.2554,25.254,25.254,1171,25.2554,25.2554,25.254,25.254,1171,0.0,1.0
2024-06-11,25.2809,25.2809,25.2809,25.2809,22977,25.2809,25.2809,25.2809,25.2809,22977,0.0,1.0
2024-06-12,25.383,25.383,25.383,25.383,3,25.383,25.383,25.383,25.383,3,0.0,1.0
2024-06-13,25.4093,25.4093,25.378,25.378,1834,25.4093,25.4093,25.378,25.378,1834,0.0,1.0
2024-06-14,25.3963,25.3963,25.3899,25.39,800,25.3963,25.3963,25.3899,25.39,800,0.0,1.0
2024-06-17,25.495,25.52,25.495,25.52,104,25.495,25.52,25.495,25.52,104,0.0,1.0
2024-06-18,25.54,25.54,25.53,25.53,2824,25.54,25.54,25.53,25.53,2824,0.0,1.0
2024-06-20,25.4852,25.5,25.4852,25.5,1923,25.4852,25.5,25.4852,25.5,1923,0.0,1.0
2024-06-21,25.4907,25.4907,25.4907,25.4907,1923,25.4907,25.4907,25.4907,25.4907,1923,0.0,1.0
2024-06-24,25.49,25.5,25.49,25.5,1000,25.49,25.5,25.49,25.5,1000,0.0,1.0
2024-06-25,25.5032,25.5032,25.47,25.47,696,25.5032,25.5032,25.47,25.47,696,0.0,1.0
2024-06-26,25.5327,25.5327,25.49,25.49,312,25.5327,25.5327,25.49,25.49,312,0.0,1.0
2024-06-27,25.5403,25.5403,25.5403,25.5403,68,25.5403,25.5403,25.5403,25.5403,68,0.0,1.0
2024-06-28,25.5276,25.5276,25.5276,25.5276,68,25.5276,25.5276,25.5276,25.5276,68,0.0,1.0
2024-07-01,25.5638,25.5638,25.5638,25.5638,29,25.5638,25.5638,25.5638,25.5638,29,0.0,1.0
2024-07-02,25.6104,25.6104,25.6104,25.6104,84,25.6104,25.6104,25.6104,25.6104,84,0.0,1.0
2024-07-03,25.6563,25.6563,25.6563,25.6563,9,25.6563,25.6563,25.6563,25.6563,9,0.0,1.0
2024-07-05,25.7095,25.72,25.7095,25.72,1171,25.7095,25.72,25.7095,25.72,1171,0.0,1.0
2024-07-08,25.7277,25.7277,25.7277,25.7277,88,25.7277,25.7277,25.7277,25.7277,88,0.0,1.0
2024-07-09,25.7393,25.7393,25.7393,25.7393,0,25.7393,25.7393,25.7393,25.7393,0,0.0,1.0
2024-07-10,25.8139,25.8139,25.8139,25.8139,0,25.8139,25.8139,25.8139,25.8139,0,0.0,1.0
2024-07-11,25.7616,25.7616,25.7616,25.7616,0,25.7616,25.7616,25.7616,25.7616,0,0.0,1.0
2024-07-12,25.8139,25.8139,25.8139,25.8139,0,25.8139,25.8139,25.8139,25.8139,0,0.0,1.0
2024-07-15,25.8276,25.8276,25.8276,25.8276,5,25.8276,25.8276,25.8276,25.8276,5,0.0,1.0
2024-07-16,25.8724,25.8724,25.8724,25.8724,5,25.8724,25.8724,25.8724,25.8724,5,0.0,1.0
2024-07-17,25.7698,25.7698,25.7698,25.7698,0,25.7698,25.7698,25.7698,25.7698,0,0.0,1.0
2024-07-18,25.7028,25.7028,25.7028,25.7028,0,25.7028,25.7028,25.7028,25.7028,0,0.0,1.0
2024-07-19,25.637,25.6407,25.63,25.6407,1110,25.637,25.6407,25.63,25.6407,1110,0.0,1.0
2024-07-22,25.7502,25.7502,25.7502,25.7502,0,25.7502,25.7502,25.7502,25.7502,0,0.0,1.0
2024-07-23,25.7379,25.7379,25.7379,25.7379,0,25.7379,25.7379,25.7379,25.7379,0,0.0,1.0
2024-07-24,25.4939,25.4939,25.4939,25.4939,0,25.4939,25.4939,25.4939,25.4939,0,0.0,1.0
2024-07-25,25.463,25.463,25.463,25.463,0,25.463,25.463,25.463,25.463,0,0.0,1.0
2024-07-26,25.5632,25.5632,25.5632,25.5632,0,25.5632,25.5632,25.5632,25.5632,0,0.0,1.0
2024-07-29,25.597,25.597,25.597,25.597,1,25.597,25.597,25.597,25.597,1,0.0,1.0
2024-07-30,25.5599,25.5599,25.5599,25.5599,1,25.5599,25.5599,25.5599,25.5599,1,0.0,1.0
2024-07-31,25.7093,25.7093,25.7093,25.7093,0,25.7093,25.7093,25.7093,25.7093,0,0.0,1.0
2024-08-01,25.5457,25.5457,25.5457,25.5457,1,25.5457,25.5457,25.5457,25.5457,1,0.0,1.0
2024-08-02,25.3117,25.3117,25.3117,25.3117,1,25.3117,25.3117,25.3117,25.3117,1,0.0,1.0
2024-08-05,24.8736,24.8736,24.8736,24.8736,0,24.8736,24.8736,24.8736,24.8736,0,0.0,1.0
2024-08-06,25.1098,25.1098,25.1098,25.1098,1,25.1098,25.1098,25.1098,25.1098,1,0.0,1.0
2024-08-07,24.9967,24.9967,24.9967,24.9967,1,24.9967,24.9967,24.9967,24.9967,1,0.0,1.0
2024-08-08,25.277,25.277,25.277,25.277,0,25.277,25.277,25.277,25.277,0,0.0,1.0
2024-08-09,25.3788,25.3788,25.3788,25.3788,0,25.3788,25.3788,25.3788,25.3788,0,0.0,1.0
2024-08-12,25.43,25.43,25.38,25.3924,6580,25.43,25.43,25.38,25.3924,6580,0.0,1.0
2024-08-13,25.5963,25.6,25.5526,25.5526,3769,25.5963,25.6,25.5526,25.5526,3769,0.0,1.0
2024-08-14,25.6669,25.6669,25.64,25.64,100,25.6669,25.6669,25.64,25.64,100,0.0,1.0
2024-08-15,25.86,25.87,25.8213,25.86,34592,25.86,25.87,25.8213,25.86,34592,0.0,1.0
2024-08-16,25.8658,25.9,25.8658,25.8827,8267,25.8658,25.9,25.8658,25.8827,8267,0.0,1.0
2024-08-19,25.9431,25.9431,25.9431,25.9431,20,25.9431,25.9431,25.9431,25.9431,20,0.0,1.0
2024-08-20,25.9334,25.9334,25.9334,25.9334,20,25.9334,25.9334,25.9334,25.9334,20,0.0,1.0
2024-08-21,25.96,26.0,25.96,25.99,372,25.96,26.0,25.96,25.99,372,0.0,1.0
2024-08-22,25.8675,25.8675,25.8675,25.8675,0,25.8675,25.8675,25.8675,25.8675,0,0.0,1.0
2024-08-23,26.0011,26.0011,26.0011,26.0011,0,26.0011,26.0011,26.0011,26.0011,0,0.0,1.0
2024-08-26,25.979,25.979,25.979,25.979,13,25.979,25.979,25.979,25.979,13,0.0,1.0
2024-08-27,26.0102,26.0102,26.0102,26.0102,14,26.0102,26.0102,26.0102,26.0102,14,0.0,1.0
2024-08-28,25.964,25.964,25.964,25.964,14,25.964,25.964,25.964,25.964,14,0.0,1.0
2024-08-29,25.9675,25.9675,25.9675,25.9675,0,25.9675,25.9675,25.9675,25.9675,0,0.0,1.0
2024-08-30,26.073,26.073,26.073,26.073,0,26.073,26.073,26.073,26.073,0,0.0,1.0
2024-09-03,25.8336,25.8336,25.8336,25.8336,0,25.8336,25.8336,25.8336,25.8336,0,0.0,1.0
2024-09-04,25.8274,25.8274,25.8274,25.8274,0,25.8274,25.8274,25.8274,25.8274,0,0.0,1.0
2024-09-05,25.7949,25.7949,25.7949,25.7949,0,25.7949,25.7949,25.7949,25.7949,0,0.0,1.0
2024-09-06,25.6145,25.6145,25.6145,25.6145,0,25.6145,25.6145,25.6145,25.6145,0,0.0,1.0
2024-09-09,25.7507,25.7507,25.7507,25.7507,0,25.7507,25.7507,25.7507,25.7507,0,0.0,1.0
2024-09-10,25.8154,25.8154,25.8154,25.8154,0,25.8154,25.8154,25.8154,25.8154,0,0.0,1.0
2024-09-11,25.9312,25.9312,25.9312,25.9312,0,25.9312,25.9312,25.9312,25.9312,0,0.0,1.0
2024-09-12,26.0051,26.0051,26.0051,26.0051,0,26.0051,26.0051,26.0051,26.0051,0,0.0,1.0
2024-09-13,26.0707,26.0707,26.0707,26.0707,0,26.0707,26.0707,26.0707,26.0707,0,0.0,1.0
2024-09-16,26.0848,26.0848,26.02,26.02,1269,26.0848,26.0848,26.02,26.02,1269,0.0,1.0
2024-09-17,26.0821,26.0821,26.0821,26.0821,1269,26.0821,26.0821,26.0821,26.0821,1269,0.0,1.0
2024-09-18,26.0664,26.0664,26.0664,26.0664,0,26.0664,26.0664,26.0664,26.0664,0,0.0,1.0
2024-09-19,26.2161,26.2161,26.2161,26.2161,0,26.2161,26.2161,26.2161,26.2161,0,0.0,1.0
2024-09-20,26.217,26.217,26.217,26.217,0,26.217,26.217,26.217,26.217,0,0.0,1.0
2024-09-23,26.2481,26.2481,26.2481,26.2481,0,26.2481,26.2481,26.2481,26.2481,0,0.0,1.0
2024-09-24,26.2694,26.2694,26.2694,26.2694,0,26.2694,26.2694,26.2694,26.2694,0,0.0,1.0
2024-09-25,26.255,26.255,26.255,26.255,0,26.255,26.255,26.255,26.255,0,0.0,1.0
2024-09-26,26.2866,26.2866,26.2866,26.2866,0,26.2866,26.2866,26.2866,26.2866,0,0.0,1.0
2024-09-27,26.2739,26.2739,26.2739,26.2739,0,26.2739,26.2739,26.2739,26.2739,0,0.0,1.0
2024-09-30,26.3078,26.3078,26.3078,26.3078,0,26.3078,26.3078,26.3078,26.3078,0,0.0,1.0
2024-10-01,26.237,26.237,26.237,26.237,0,26.237,26.237,26.237,26.237,0,0.0,1.0
2024-10-02,26.2446,26.2446,26.2446,26.2446,0,26.2446,26.2446,26.2446,26.2446,0,0.0,1.0
2024-10-03,26.2187,26.2187,26.2187,26.2187,0,26.2187,26.2187,26.2187,26.2187,0,0.0,1.0
2024-10-04,26.3139,26.3139,26.3139,26.3139,0,26.3139,26.3139,26.3139,26.3139,0,0.0,1.0
2024-10-07,26.2311,26.2311,26.2311,26.2311,0,26.2311,26.2311,26.2311,26.2311,0,0.0,1.0
2024-10-08,26.3212,26.3212,26.3212,26.3212,0,26.3212,26.3212,26.3212,26.3212,0,0.0,1.0
2024-10-09,26.3702,26.3702,26.3702,26.3702,0,26.3702,26.3702,26.3702,26.3702,0,0.0,1.0
2024-10-10,26.3741,26.3741,26.3741,26.3741,200,26.3741,26.3741,26.3741,26.3741,200,0.0,1.0
2024-10-11,26.42,26.42,26.42,26.42,200,26.42,26.42,26.42,26.42,200,0.0,1.0
2024-10-14,26.48,26.48,26.48,26.48,0,26.48,26.48,26.48,26.48,0,0.0,1.0
2024-10-15,26.4407,26.4407,26.4407,26.4407,0,26.4407,26.4407,26.4407,26.4407,0,0.0,1.0
2024-10-16,26.48,26.48,26.48,26.48,0,26.48,26.48,26.48,26.48,0,0.0,1.0
2024-10-17,26.495,26.495,26.495,26.495,0,26.495,26.495,26.495,26.495,0,0.0,1.0
2024-10-18,26.5328,26.5328,26.5328,26.5328,0,26.5328,26.5328,26.5328,26.5328,0,0.0,1.0
2024-10-21,26.5306,26.5306,26.5306,26.5306,0,26.5306,26.5306,26.5306,26.5306,0,0.0,1.0
2024-10-22,26.5482,26.5482,26.48,26.5267,1548,26.5482,26.5482,26.48,26.5267,1548,0.0,1.0
2024-10-23,26.485,26.485,26.485,26.485,68,26.485,26.485,26.485,26.485,68,0.0,1.0
2024-10-24,26.5053,26.5053,26.5053,26.5053,68,26.5053,26.5053,26.5053,26.5053,68,0.0,1.0
2024-10-25,26.5057,26.5057,26.5057,26.5057,0,26.5057,26.5057,26.5057,26.5057,0,0.0,1.0
2024-10-28,26.5155,26.5155,26.5155,26.5155,0,26.5155,26.5155,26.5155,26.5155,0,0.0,1.0
2024-10-29,26.51,26.51,26.51,26.51,0,26.51,26.51,26.51,26.51,0,0.0,1.0
2024-10-30,26.49,26.53,26.49,26.53,1620,26.49,26.53,26.49,26.53,1620,0.0,1.0
2024-10-31,26.3431,26.3431,26.3431,26.3431,1620,26.3431,26.3431,26.3431,26.3431,1620,0.0,1.0
2024-11-01,26.3769,26.41,26.3769,26.41,100,26.3769,26.41,26.3769,26.41,100,0.0,1.0
2024-11-04,26.365,26.365,26.365,26.365,0,26.365,26.365,26.365,26.365,0,0.0,1.0
2024-11-05,26.4712,26.4712,26.4712,26.4712,0,26.4712,26.4712,26.4712,26.4712,0,0.0,1.0
2024-11-06,26.6543,26.6543,26.6,26.6,7500,26.6543,26.6543,26.6,26.6,7500,0.0,1.0
2024-11-07,26.685,26.685,26.685,26.685,7500,26.685,26.685,26.685,26.685,7500,0.0,1.0
2024-11-08,26.775,26.775,26.775,26.775,0,26.775,26.775,26.775,26.775,0,0.0,1.0
2024-11-11,26.765,26.765,26.73,26.73,127040,26.765,26.765,26.73,26.73,127040,0.0,1.0
2024-11-12,26.745,26.745,26.745,26.745,127040,26.745,26.745,26.745,26.745,127040,0.0,1.0
2024-11-13,26.735,26.735,26.735,26.735,0,26.735,26.735,26.735,26.735,0,0.0,1.0
2024-11-14,26.725,26.725,26.69,26.69,2034,26.725,26.725,26.69,26.69,2034,0.0,1.0
2024-11-15,26.69,26.69,26.69,26.69,2034,26.69,26.69,26.69,26.69,2034,0.0,1.0
2024-11-18,26.7755,26.7755,26.7755,26.7755,0,26.7755,26.7755,26.7755,26.7755,0,0.0,1.0
2024-11-19,26.785,26.785,26.785,26.785,0,26.785,26.785,26.785,26.785,0,0.0,1.0
2024-11-20,26.78,26.78,26.78,26.78,0,26.78,26.78,26.78,26.78,0,0.0,1.0
2024-11-21,26.79,26.7903,26.79,26.7903,1000,26.79,26.7903,26.79,26.7903,1000,0.0,1.0
2024-11-22,26.8,26.8,26.8,26.8,1000,26.8,26.8,26.8,26.8,1000,0.0,1.0
2024-11-25,26.81,26.81,26.81,26.81,0,26.81,26.81,26.81,26.81,0,0.0,1.0
2024-11-26,26.82,26.85,26.82,26.85,300,26.82,26.85,26.82,26.85,300,0.0,1.0
2024-11-27,26.82,26.85,26.79,26.8215,2250,26.82,26.85,26.79,26.8215,2250,0.0,1.0
2024-11-29,26.865,26.98,26.843,26.859,25632,26.865,26.98,26.843,26.859,25632,0.0,1.0
2024-12-02,26.9056,26.97,26.87,26.91,19505,26.9056,26.97,26.87,26.91,19505,0.0,1.0
2024-12-03,26.95,26.96,26.9288,26.9288,5082,26.95,26.96,26.9288,26.9288,5082,0.0,1.0
2024-12-04,27.0167,27.03,26.98,26.99,18380,27.0167,27.03,26.98,26.99,18380,0.0,1.0
2024-12-05,27.05,27.18,27.015,27.18,10793,27.05,27.18,27.015,27.18,10793,0.0,1.0
2024-12-06,27.02,27.05,26.99,27.05,3380,27.02,27.05,26.99,27.05,3380,0.0,1.0
2024-12-09,26.94,26.9855,26.94,26.97,3236,26.94,26.9855,26.94,26.97,3236,0.0,1.0
2024-12-10,26.8914,27.02,26.8914,26.95,3775,26.8914,27.02,26.8914,26.95,3775,0.0,1.0
2024-12-11,27.0102,27.1,26.97,27.01,5298,27.0102,27.1,26.97,27.01,5298,0.0,1.0
2024-12-12,26.96,27.0,26.95,26.98,5054,26.96,27.0,26.95,26.98,5054,0.0,1.0
2024-12-13,26.9348,26.95,26.91,26.95,1762,26.9348,26.95,26.91,26.95,1762,0.0,1.0
2024-12-16,27.01,27.02,27.0,27.0,4306,27.01,27.02,27.0,27.0,4306,0.0,1.0
2024-12-17,26.9136,26.96,26.9,26.96,600,26.9136,26.96,26.9,26.96,600,0.0,1.0
2024-12-18,26.4849,26.4849,26.4686,26.4686,208,26.4849,26.4849,26.4686,26.4686,208,0.0,1.0
2024-12-19,26.4172,26.5,26.4172,26.5,15204,26.4172,26.5,26.4172,26.5,15204,0.0,1.0
2024-12-20,26.6157,26.7,26.38,26.4,4904,26.6157,26.7,26.38,26.4,4904,0.0,1.0
2024-12-23,26.738,26.738,26.738,26.738,58,26.738,26.738,26.738,26.738,58,0.0,1.0
2024-12-24,26.9033,26.9033,26.89,26.9,1301,26.9033,26.9033,26.89,26.9,1301,0.0,1.0
2024-12-26,26.9374,26.9374,26.93,26.93,100,26.9374,26.9374,26.93,26.93,100,0.0,1.0
2024-12-27,26.7405,26.7405,26.71,26.71,103,26.7405,26.7405,26.71,26.71,103,0.0,1.0
2024-12-30,26.5818,26.62,26.57,26.62,681,26.5818,26.62,26.57,26.62,681,0.0,1.0
2024-12-31,26.5208,26.63,26.51,26.61,2180,26.5208,26.63,26.51,26.61,2180,0.0,1.0
2025-01-02,26.4944,26.4944,26.4944,26.4944,0,26.4944,26.4944,26.4944,26.4944,0,0.0,1.0
2025-01-03,26.695,26.695,26.695,26.695,67,26.695,26.695,26.695,26.695,67,0.0,1.0
2025-01-06,26.7775,26.85,26.7775,26.85,740,26.7775,26.85,26.7775,26.85,740,0.0,1.0
2025-01-07,26.6073,26.67,26.6073,26.66,4333,26.6073,26.67,26.6073,26.66,4333,0.0,1.0
2025-01-08,26.6599,26.6599,26.51,26.53,925,26.6599,26.6599,26.51,26.53,925,0.0,1.0
2025-01-10,26.4098,26.46,26.4098,26.46,959,26.4098,26.46,26.4098,26.46,959,0.0,1.0
2025-01-13,26.391,26.391,26.29,26.29,6813,26.391,26.391,26.29,26.29,6813,0.0,1.0
2025-01-14,26.4042,26.44,26.4042,26.44,202,26.4042,26.44,26.4042,26.44,202,0.0,1.0
2025-01-15,26.7528,26.7528,26.7528,26.7528,154,26.7528,26.7528,26.7528,26.7528,154,0.0,1.0
2025-01-16,26.7204,26.77,26.7204,26.76,755,26.7204,26.77,26.7204,26.76,755,0.0,1.0
2025-01-17,26.8878,26.93,26.8878,26.93,6500,26.8878,26.93,26.8878,26.93,6500,0.0,1.0
2025-01-21,27.0201,27.04,26.9477,26.97,3614,27.0201,27.04,26.9477,26.97,3614,0.0,1.0
2025-01-22,27.15,27.18,27.105,27.105,971,27.15,27.18,27.105,27.105,971,0.0,1.0
2025-01-23,27.2199,27.22,27.18,27.18,623,27.2199,27.22,27.18,27.18,623,0.0,1.0
2025-01-24,27.1718,27.21,27.1718,27.21,489,27.1718,27.21,27.1718,27.21,489,0.0,1.0
2025-01-27,26.9205,26.95,26.9205,26.95,130,26.9205,26.95,26.9205,26.95,130,0.0,1.0
2025-01-28,27.1188,27.1188,27.07,27.07,249,27.1188,27.1188,27.07,27.07,249,0.0,1.0
2025-01-29,27.0466,27.07,27.0466,27.07,103,27.0466,27.07,27.0466,27.07,103,0.0,1.0
2025-01-30,27.1253,27.1253,27.1253,27.1253,96,27.1253,27.1253,27.1253,27.1253,96,0.0,1.0
2025-01-31,27.0493,27.0493,27.0493,27.0493,39,27.0493,27.0493,27.0493,27.0493,39,0.0,1.0
2025-02-03,26.9428,26.9428,26.76,26.76,100,26.9428,26.9428,26.76,26.76,100,0.0,1.0
2025-02-04,27.0296,27.0296,27.0296,27.0296,29,27.0296,27.0296,27.0296,27.0296,29,0.0,1.0
2025-02-05,27.1059,27.1059,27.1059,27.1059,29,27.1059,27.1059,27.1059,27.1059,29,0.0,1.0
2025-02-06,27.1611,27.1611,27.1314,27.1314,775,27.1611,27.1611,27.1314,27.1314,775,0.0,1.0
2025-02-07,27.0141,27.18,27.0141,27.18,155,27.0141,27.18,27.0141,27.18,155,0.0,1.0
2025-02-10,27.1055,27.13,27.1055,27.13,8318,27.1055,27.13,27.1055,27.13,8318,0.0,1.0
2025-02-11,27.1197,27.1197,27.1197,27.1197,50,27.1197,27.1197,27.1197,27.1197,50,0.0,1.0
2025-02-12,27.073,27.073,27.073,27.073,1,27.073,27.073,27.073,27.073,1,0.0,1.0
2025-02-13,27.2614,27.28,27.16,27.16,10700,27.2614,27.28,27.16,27.16,10700,0.0,1.0
2025-02-14,27.2365,27.2365,27.2365,27.2365,109,27.2365,27.2365,27.2365,27.2365,109,0.0,1.0
2025-02-18,27.2784,27.2784,27.27,27.27,150,27.2784,27.2784,27.27,27.27,150,0.0,1.0
2025-02-19,27.3163,27.3163,27.3163,27.3163,40,27.3163,27.3163,27.3163,27.3163,40,0.0,1.0
2025-02-20,27.2752,27.2752,27.2752,27.2752,101,27.2752,27.2752,27.2752,27.2752,101,0.0,1.0
2025-02-21,27.0023,27.1905,27.0023,27.1905,375,27.0023,27.1905,27.0023,27.1905,375,0.0,1.0
2025-02-24,26.9157,26.93,26.91,26.91,435,26.9157,26.93,26.91,26.91,435,0.0,1.0
2025-02-25,26.8436,26.86,26.74,26.765,5748,26.8436,26.86,26.74,26.765,5748,0.0,1.0
2025-02-26,26.8152,26.98,26.8152,26.94,403,26.8152,26.98,26.8152,26.94,403,0.0,1.0
2025-02-27,26.54,26.84,26.54,26.78,1846,26.54,26.84,26.54,26.78,1846,0.0,1.0
2025-02-28,26.79,26.79,26.51,26.62,2670,26.79,26.79,26.51,26.62,2670,0.0,1.0
2025-03-03,26.4944,26.77,26.4944,26.77,319,26.4944,26.77,26.4944,26.77,319,0.0,1.0
2025-03-04,26.3372,26.5381,26.25,26.25,598,26.3372,26.5381,26.25,26.25,598,0.0,1.0
2025-03-05,26.533,26.58,26.36,26.36,454,26.533,26.58,26.36,26.36,454,0.0,1.0
2025-03-06,26.2493,26.35,26.2493,26.35,8399,26.2493,26.35,26.2493,26.35,8399,0.0,1.0
2025-03-07,26.3347,26.3347,26.13,26.13,135,26.3347,26.3347,26.13,26.13,135,0.0,1.0
2025-03-10,25.906,25.906,25.906,25.906,0,25.906,25.906,25.906,25.906,0,0.0,1.0
2025-03-11,25.7811,25.7811,25.7811,25.7811,0,25.7811,25.7811,25.7811,25.7811,0,0.0,1.0
2025-03-12,25.8629,25.8629,25.8629,25.8629,35,25.8629,25.8629,25.8629,25.8629,35,0.0,1.0
2025-03-13,25.7,25.7968,25.7,25.7968,1317,25.7,25.7968,25.7,25.7968,1317,0.0,1.0
2025-03-14,25.9846,25.9846,25.9846,25.9846,1317,25.9846,25.9846,25.9846,25.9846,1317,0.0,1.0
2025-03-17,26.107,26.107,26.107,26.107,0,26.107,26.107,26.107,26.107,0,0.0,1.0
2025-03-18,25.9198,25.97,25.9198,25.97,147,25.9198,25.97,25.9198,25.97,147,0.0,1.0
2025-03-19,26.0815,26.1099,26.0815,26.1099,641,26.0815,26.1099,26.0815,26.1099,641,0.0,1.0
2025-03-20,26.0521,26.0521,26.0521,26.0521,641,26.0521,26.0521,26.0521,26.0521,641,0.0,1.0
2025-03-21,26.0593,26.0593,25.95,25.95,100,26.0593,26.0593,25.95,25.95,100,0.0,1.0
2025-03-24,26.3589,26.3589,26.3589,26.3589,0,26.3589,26.3589,26.3589,26.3589,0,0.0,1.0
2025-03-25,26.3571,26.41,26.31,26.31,783,26.3571,26.41,26.31,26.31,783,0.0,1.0
2025-03-26,26.2089,26.2089,26.2089,26.2089,783,26.2089,26.2089,26.2089,26.2089,783,0.0,1.0
2025-03-27,26.1552,26.19,26.1552,26.19,200,26.1552,26.19,26.1552,26.19,200,0.0,1.0
2025-03-28,25.8407,25.8407,25.8407,25.8407,200,25.8407,25.8407,25.8407,25.8407,200,0.0,1.0
2025-03-31,25.9194,25.9194,25.72,25.72,300,25.9194,25.9194,25.72,25.72,300,0.0,1.0
2025-04-01,25.9408,25.97,25.93,25.93,4150,25.9408,25.97,25.93,25.93,4150,0.0,1.0
2025-04-02,26.0994,26.0994,26.0994,26.0994,4150,26.0994,26.0994,26.0994,26.0994,4150,0.0,1.0
2025-04-03,25.3399,25.3399,25.3399,25.3399,0,25.3399,25.3399,25.3399,25.3399,0,0.0,1.0
2025-04-04,24.3862,24.3862,24.3862,24.3862,20,24.3862,24.3862,24.3862,24.3862,20,0.0,1.0
2025-04-07,24.2962,24.2962,23.63,23.63,583,24.2962,24.2962,23.63,23.63,583,0.0,1.0
2025-04-08,24.005,24.005,24.005,24.005,583,24.005,24.005,24.005,24.005,583,0.0,1.0
2025-04-09,25.4756,25.4756,25.4756,25.4756,0,25.4756,25.4756,25.4756,25.4756,0,0.0,1.0
2025-04-10,24.8406,24.8406,24.8406,24.8406,20,24.8406,24.8406,24.8406,24.8406,20,0.0,1.0
2025-04-11,25.1496,25.1496,25.1496,25.1496,20,25.1496,25.1496,25.1496,25.1496,20,0.0,1.0
2025-04-14,25.3143,25.3143,25.26,25.26,413,25.3143,25.3143,25.26,25.26,413,0.0,1.0
2025-04-15,25.3035,25.3035,25.3035,25.3035,0,25.3035,25.3035,25.3035,25.3035,0,0.0,1.0
2025-04-16,24.9429,25.13,24.9429,25.1,400,24.9429,25.13,24.9429,25.1,400,0.0,1.0
2025-04-17,24.9841,24.9841,24.9501,24.9501,280,24.9841,24.9841,24.9501,24.9501,280,0.0,1.0
2025-04-21,24.6366,24.6366,24.6366,24.6366,20,24.6366,24.6366,24.6366,24.6366,20,0.0,1.0
2025-04-22,25.0179,25.0179,25.0179,25.0179,0,25.0179,25.0179,25.0179,25.0179,0,0.0,1.0
2025-04-23,25.2918,25.47,25.23,25.47,5895,25.2918,25.47,25.23,25.47,5895,0.0,1.0
2025-04-24,25.5893,25.5893,25.51,25.51,1179,25.5893,25.5893,25.51,25.51,1179,0.0,1.0
2025-04-25,25.7068,25.7068,25.7068,25.7068,0,25.7068,25.7068,25.7068,25.7068,0,0.0,1.0
2025-04-28,25.7279,25.7279,25.7279,25.7279,0,25.7279,25.7279,25.7279,25.7279,0,0.0,1.0
2025-04-29,25.7959,25.7959,25.7959,25.7959,0,25.7959,25.7959,25.7959,25.7959,0,0.0,1.0
2025-04-30,25.8198,25.8198,25.8198,25.8198,36,25.8198,25.8198,25.8198,25.8198,36,0.0,1.0
2025-05-01,25.9115,25.9115,25.9115,25.9115,36,25.9115,25.9115,25.9115,25.9115,36,0.0,1.0
2025-05-02,26.1345,26.1345,26.1345,26.1345,0,26.1345,26.1345,26.1345,26.1345,0,0.0,1.0
2025-05-05,26.0571,26.0571,26.0571,26.0571,0,26.0571,26.0571,26.0571,26.0571,0,0.0,1.0
2025-05-06,25.9578,26.0,25.9578,25.98,821,25.9578,26.0,25.9578,25.98,821,0.0,1.0
2025-05-07,26.0119,26.06,26.0,26.06,6059,26.0119,26.06,26.0,26.06,6059,0.0,1.0
2025-05-08,26.1114,26.1114,26.1114,26.1114,0,26.1114,26.1114,26.1114,26.1114,0,0.0,1.0
2025-05-09,26.1029,26.1029,26.1029,26.1029,0,26.1029,26.1029,26.1029,26.1029,0,0.0,1.0
2025-05-12,26.61,26.61,26.5301,26.5301,298,26.61,26.61,26.5301,26.5301,298,0.0,1.0
2025-05-13,26.7675,26.83,26.7675,26.81,2363,26.7675,26.83,26.7675,26.81,2363,0.0,1.0
2025-05-14,26.7765,26.7765,26.7765,26.7765,51,26.7765,26.7765,26.7765,26.7765,51,0.0,1.0
2025-05-15,26.831,26.831,26.831,26.831,0,26.831,26.831,26.831,26.831,0,0.0,1.0
2025-05-16,26.9673,26.9673,26.92,26.92,3340,26.9673,26.9673,26.92,26.92,3340,0.0,1.0
2025-05-19,26.9846,26.99,26.89,26.89,2139,26.9846,26.99,26.89,26.89,2139,0.0,1.0
2025-05-20,26.9197,26.94,26.9197,26.94,138,26.9197,26.94,26.9197,26.94,138,0.0,1.0
2025-05-21,26.656,26.94,26.656,26.94,700,26.656,26.94,26.656,26.94,700,0.0,1.0
2025-05-22,26.72,26.72,26.66,26.66,590,26.72,26.72,26.66,26.66,590,0.0,1.0
2025-05-23,26.5281,26.6,26.5281,26.6,113,26.5281,26.6,26.5281,26.6,113,0.0,1.0
2025-05-27,26.8643,26.8643,26.8643,26.8643,36,26.8643,26.8643,26.8643,26.8643,36,0.0,1.0
2025-05-28,26.7784,26.7784,26.7784,26.7784,0,26.7784,26.7784,26.7784,26.7784,0,0.0,1.0
2025-05-29,26.8418,26.8418,26.8418,26.8418,73,26.8418,26.8418,26.8418,26.8418,73,0.0,1.0
2025-05-30,26.8651,26.8651,26.8651,26.8651,73,26.8651,26.8651,26.8651,26.8651,73,0.0,1.0
2025-06-02,26.917,26.917,26.917,26.917,0,26.917,26.917,26.917,26.917,0,0.0,1.0
2025-06-03,27.0395,27.06,27.0395,27.06,821,27.0395,27.06,27.0395,27.06,821,0.0,1.0
2025-06-04,27.039,27.039,27.039,27.039,821,27.039,27.039,27.039,27.039,821,0.0,1.0
2025-06-05,26.9407,26.9407,26.92,26.92,1112,26.9407,26.9407,26.92,26.92,1112,0.0,1.0
2025-06-06,27.1274,27.1274,27.1274,27.1274,1112,27.1274,27.1274,27.1274,27.1274,1112,0.0,1.0
2025-06-09,27.1386,27.1386,27.1386,27.1386,0,27.1386,27.1386,27.1386,27.1386,0,0.0,1.0
2025-06-10,27.2146,27.2146,27.2146,27.2146,0,27.2146,27.2146,27.2146,27.2146,0,0.0,1.0
2025-06-11,27.1784,27.1784,27.1784,27.1784,100,27.1784,27.1784,27.1784,27.1784,100,0.0,1.0
2025-06-12,27.2372,27.2372,27.2372,27.2372,0,27.2372,27.2372,27.2372,27.2372,0,0.0,1.0
2025-06-13,27.0275,27.1022,27.0275,27.1022,620,27.0275,27.1022,27.0275,27.1022,620,0.0,1.0
2025-06-16,27.2043,27.2043,27.2043,27.2043,13,27.2043,27.2043,27.2043,27.2043,13,0.0,1.0
2025-06-17,27.0683,27.0683,27.0683,27.0683,10,27.0683,27.0683,27.0683,27.0683,10,0.0,1.0
2025-06-18,27.0535,27.11,27.0,27.01,4969,27.0535,27.11,27.0,27.01,4969,0.0,1.0
2025-06-20,27.0087,27.0087,27.0087,27.0087,4969,27.0087,27.0087,27.0087,27.0087,4969,0.0,1.0
2025-06-23,27.1879,27.1879,27.1879,27.1879,0,27.1879,27.1879,27.1879,27.1879,0,0.0,1.0
2025-06-24,27.399,27.399,27.35,27.35,4755,27.399,27.399,27.35,27.35,4755,0.0,1.0
2025-06-25,27.4001,27.5,27.4001,27.5,120,27.4001,27.5,27.4001,27.5,120,0.0,1.0
2025-06-26,27.559,27.559,27.559,27.559,120,27.559,27.559,27.559,27.559,120,0.0,1.0
2025-06-27,27.6433,27.6433,27.6433,27.6433,0,27.6433,27.6433,27.6433,27.6433,0,0.0,1.0
2025-06-30,27.7406,27.7406,27.7406,27.7406,0,27.7406,27.7406,27.7406,27.7406,0,0.0,1.0
2025-07-01,27.7262,27.77,27.7262,27.77,4667,27.7262,27.77,27.7262,27.77,4667,0.0,1.0
2025-07-02,27.8006,27.8006,27.8006,27.8006,122,27.8006,27.8006,27.8006,27.8006,122,0.0,1.0
2025-07-03,27.9644,27.9644,27.9644,27.9644,122,27.9644,27.9644,27.9644,27.9644,122,0.0,1.0
2025-07-07,27.8123,27.83,27.8123,27.83,100,27.8123,27.83,27.8123,27.83,100,0.0,1.0
2025-07-08,27.835,27.91,27.835,27.91,2373,27.835,27.91,27.835,27.91,2373,0.0,1.0
2025-07-09,27.923,27.96,27.923,27.96,336,27.923,27.96,27.923,27.96,336,0.0,1.0
2025-07-10,27.9657,28.01,27.89,27.92,3981,27.9657,28.01,27.89,27.92,3981,0.0,1.0
2025-07-11,27.916,27.97,27.916,27.96,362,27.916,27.97,27.916,27.96,362,0.0,1.0
2025-07-14,27.9441,27.9441,27.91,27.92,918,27.9441,27.9441,27.91,27.92,918,0.0,1.0
2025-07-15,27.8913,27.99,27.8913,27.99,851,27.8913,27.99,27.8913,27.99,851,0.0,1.0
2025-07-16,27.9364,27.95,27.86,27.86,6592,27.9364,27.95,27.86,27.86,6592,0.0,1.0
2025-07-17,28.0539,28.0539,28.0539,28.0539,114,28.0539,28.0539,28.0539,28.0539,114,0.0,1.0
2025-07-18,28.0456,28.0456,28.0456,28.0456,13,28.0456,28.0456,28.0456,28.0456,13,0.0,1.0
2025-07-21,28.074,28.074,28.074,28.074,4,28.074,28.074,28.074,28.074,4,0.0,1.0
2025-07-22,28.0842,28.0842,28.0842,28.0842,39,28.0842,28.0842,28.0842,28.0842,39,0.0,1.0
2025-07-23,28.215,28.215,28.215,28.215,30,28.215,28.215,28.215,28.215,30,0.0,1.0
2025-07-24,28.2463,28.2463,28.2463,28.2463,1,28.2463,28.2463,28.2463,28.2463,1,0.0,1.0
2025-07-25,28.3024,28.3024,28.3024,28.3024,15,28.3024,28.3024,28.3024,28.3024,15,0.0,1.0
2025-07-28,28.325,28.325,28.325,28.325,70,28.325,28.325,28.325,28.325,70,0.0,1.0
2025-07-29,28.2757,28.2757,28.2757,28.2757,70,28.2757,28.2757,28.2757,28.2757,70,0.0,1.0
2025-07-30,28.2621,28.2621,28.21,28.21,100,28.2621,28.2621,28.21,28.21,100,0.0,1.0
2025-07-31,28.1891,28.36,28.1891,28.326,2587,28.1891,28.36,28.1891,28.326,2587,0.0,1.0
2025-08-01,27.8836,27.9,27.83,27.9,2102,27.8836,27.9,27.83,27.9,2102,0.0,1.0
2025-08-04,28.1664,28.1664,28.1664,28.1664,0,28.1664,28.1664,28.1664,28.1664,0,0.0,1.0
2025-08-05,28.0777,28.0777,28.0777,28.0777,13,28.0777,28.0777,28.0777,28.0777,13,0.0,1.0
2025-08-06,28.2214,28.2214,28.2214,28.2214,0,28.2214,28.2214,28.2214,28.2214,0,0.0,1.0
2025-08-07,28.186,28.186,28.186,28.186,60,28.186,28.186,28.186,28.186,60,0.0,1.0
2025-08-08,28.3633,28.39,28.359,28.39,1573,28.3633,28.39,28.359,28.39,1573,0.0,1.0
2025-08-11,28.3107,28.3107,28.3107,28.3107,6,28.3107,28.3107,28.3107,28.3107,6,0.0,1.0
2025-08-12,28.5433,28.5433,28.5433,28.5433,6,28.5433,28.5433,28.5433,28.5433,6,0.0,1.0
2025-08-13,28.6135,28.65,28.51,28.51,2022,28.6135,28.65,28.51,28.51,2022,0.0,1.0
2025-08-14,28.6316,28.6316,28.6316,28.6316,2022,28.6316,28.6316,28.6316,28.6316,2022,0.0,1.0
2025-08-15,28.565,28.565,28.565,28.565,158,28.565,28.565,28.565,28.565,158,0.0,1.0
2025-08-18,28.59,28.59,28.59,28.59,135,28.59,28.59,28.59,28.59,135,0.0,1.0
2025-08-19,28.4538,28.4538,28.4538,28.4538,80,28.4538,28.4538,28.4538,28.4538,80,0.0,1.0
2025-08-20,28.4167,28.4167,28.4167,28.4167,40,28.4167,28.4167,28.4167,28.4167,40,0.0,1.0
2025-08-21,28.3498,28.39,28.3498,28.38,6116,28.3498,28.39,28.3498,28.38,6116,0.0,1.0
2025-08-22,28.6446,28.6446,28.64,28.64,160,28.6446,28.6446,28.64,28.64,160,0.0,1.0
2025-08-25,28.5661,28.65,28.56,28.639,4704,28.5661,28.65,28.56,28.639,4704,0.0,1.0
2025-08-26,28.6276,28.6276,28.56,28.56,21636,28.6276,28.6276,28.56,28.56,21636,0.0,1.0
2025-08-27,28.68,28.68,28.68,28.68,8,28.68,28.68,28.68,28.68,8,0.0,1.0
2025-08-28,28.7465,28.77,28.74,28.74,2748,28.7465,28.77,28.74,28.74,2748,0.0,1.0
2025-08-29,28.6106,28.6106,28.6106,28.6106,4,28.6106,28.6106,28.6106,28.6106,4,0.0,1.0
2025-09-02,28.498,28.498,28.46,28.46,10472,28.498,28.498,28.46,28.46,10472,0.0,1.0
2025-09-03,28.5967,28.6,28.53,28.57,8109,28.5967,28.6,28.53,28.57,8109,0.0,1.0
2025-09-04,28.7713,28.7713,28.64,28.64,625,28.7713,28.7713,28.64,28.64,625,0.0,1.0
2025-09-05,28.7152,28.7152,28.65,28.65,7100,28.7152,28.7152,28.65,28.65,7100,0.0,1.0
2025-09-08,28.7756,28.7756,28.74,28.77,983,28.7756,28.7756,28.74,28.77,983,0.0,1.0
2025-09-09,28.8398,28.8398,28.75,28.75,200,28.8398,28.8398,28.75,28.75,200,0.0,1.0
2025-09-10,28.8973,28.8973,28.8518,28.8518,2224,28.8973,28.8973,28.8518,28.8518,2224,0.0,1.0
2025-09-11,29.0411,29.0411,29.0281,29.0281,1159,29.0411,29.0411,29.0281,29.0281,1159,0.0,1.0
2025-09-12,29.0569,29.06,29.0,29.0,420,29.0569,29.06,29.0,29.0,420,0.0,1.0
2025-09-15,29.12,29.12,29.12,29.12,107,29.12,29.12,29.12,29.12,107,0.0,1.0
2025-09-16,29.1126,29.1126,29.11,29.11,222,29.1126,29.1126,29.11,29.11,222,0.0,1.0
2025-09-17,29.0898,29.09,29.07,29.07,304,29.0898,29.09,29.07,29.07,304,0.0,1.0
2025-09-18,29.1906,29.21,29.1906,29.21,235,29.1906,29.21,29.1906,29.21,235,0.0,1.0
2025-09-19,29.2766,29.2766,29.2,29.2,335,29.2766,29.2766,29.2,29.2,335,0.0,1.0
2025-09-22,29.3375,29.3375,29.27,29.27,300,29.3375,29.3375,29.27,29.27,300,0.0,1.0
2025-09-23,29.2374,29.25,29.21,29.25,365,29.2374,29.25,29.21,29.25,365,0.0,1.0
2025-09-24,29.2042,29.2042,29.19,29.19,105,29.2042,29.2042,29.19,29.19,105,0.0,1.0
2025-09-25,29.1402,29.1402,29.13,29.13,288,29.1402,29.1402,29.13,29.13,288,0.0,1.0
2025-09-26,29.2563,29.2563,29.13,29.21,5101,29.2563,29.2563,29.13,29.21,5101,0.0,1.0
2025-09-29,29.3006,29.32,29.28,29.32,4284,29.3006,29.32,29.28,29.32,4284,0.0,1.0
2025-09-30,29.384,29.384,29.25,29.25,1150,29.384,29.384,29.25,29.25,1150,0.0,1.0
2025-10-01,29.4351,29.4351,29.4351,29.4351,0,29.4351,29.4351,29.4351,29.4351,0,0.0,1.0
2025-10-02,29.4376,29.4376,29.4376,29.4376,0,29.4376,29.4376,29.4376,29.4376,0,0.0,1.0
2025-10-03,29.4512,29.4512,29.4512,29.4512,78,29.4512,29.4512,29.4512,29.4512,78,0.0,1.0
2025-10-06,29.5078,29.5078,29.5078,29.5078,21,29.5078,29.5078,29.5078,29.5078,21,0.0,1.0
2025-10-07,29.4445,29.4445,29.4445,29.4445,0,29.4445,29.4445,29.4445,29.4445,0,0.0,1.0
2025-10-08,29.54,29.542,29.54,29.542,100,29.54,29.542,29.54,29.542,100,0.0,1.0
2025-10-09,29.5036,29.5036,29.5,29.5,100,29.5036,29.5036,29.5,29.5,100,0.0,1.0
2025-10-10,28.9882,29.2209,28.9882,29.2209,6635,28.9882,29.2209,28.9882,29.2209,6635,0.0,1.0
2025-10-13,29.317,29.34,29.29,29.31,18832,29.317,29.34,29.29,29.31,18832,0.0,1.0
2025-10-14,29.278,29.29,29.19,29.19,500,29.278,29.29,29.19,29.19,500,0.0,1.0
2025-10-15,29.33,29.35,29.33,29.35,395,29.33,29.35,29.33,29.35,395,0.0,1.0
2025-10-16,29.2173,29.384,29.15,29.384,3380,29.2173,29.384,29.15,29.384,3380,0.0,1.0
2025-10-17,29.3533,29.3533,29.24,29.25,528,29.3533,29.3533,29.24,29.25,528,0.0,1.0
2025-10-20,29.5752,29.59,29.52,29.52,2399,29.5752,29.59,29.52,29.52,2399,0.0,1.0
2025-10-21,29.5967,29.63,29.57,29.57,1729,29.5967,29.63,29.57,29.57,1729,0.0,1.0
2025-10-22,29.4896,29.52,29.4896,29.52,100,29.4896,29.52,29.4896,29.52,100,0.0,1.0
2025-10-23,29.6098,29.64,29.53,29.53,1777,29.6098,29.64,29.53,29.53,1777,0.0,1.0
2025-10-24,29.7495,29.75,29.7495,29.75,265,29.7495,29.75,29.7495,29.75,265,0.0,1.0
2025-10-27,29.9158,29.9158,29.86,29.86,363,29.9158,29.9158,29.86,29.86,363,0.0,1.0
2025-10-28,29.9279,29.96,29.9279,29.934,1679,29.9279,29.96,29.9279,29.934,1679,0.0,1.0
2025-10-29,29.9063,29.9063,29.89,29.89,100,29.9063,29.9063,29.89,29.89,100,0.0,1.0
2025-10-30,29.7808,29.88,29.7808,29.88,12640,29.7808,29.88,29.7808,29.88,12640,0.0,1.0
2025-10-31,29.8402,29.86,29.8209,29.86,3898,29.8402,29.86,29.8209,29.86,3898,0.0,1.0
2025-11-03,29.8758,29.89,29.8,29.81,4413,29.8758,29.89,29.8,29.81,4413,0.0,1.0
2025-11-04,29.715,29.82,29.715,29.82,8880,29.715,29.82,29.715,29.82,8880,0.0,1.0
2025-11-05,29.8174,29.875,29.8,29.8,2397,29.8174,29.875,29.8,29.8,2397,0.0,1.0
2025-11-06,29.5911,29.68,29.58,29.58,3862,29.5911,29.68,29.58,29.58,3862,0.0,1.0
2025-11-07,29.6253,29.6253,29.33,29.46,544,29.6253,29.6253,29.33,29.46,544,0.0,1.0
2025-11-10,29.9442,29.9442,29.94,29.94,215,29.9442,29.9442,29.94,29.94,215,0.0,1.0
2025-11-11,29.9966,30.01,29.9966,30.01,903,29.9966,30.01,29.9966,30.01,903,0.0,1.0
2025-11-12,30.01,30.01,29.96,29.96,1853,30.01,30.01,29.96,29.96,1853,0.0,1.0
2025-11-13,29.6793,29.73,29.6793,29.73,1262,29.6793,29.73,29.6793,29.73,1262,0.0,1.0
2025-11-14,29.703,29.745,29.53,29.53,2370,29.703,29.745,29.53,29.53,2370,0.0,1.0
2025-11-17,29.4847,29.63,29.4847,29.58,1025,29.4847,29.63,29.4847,29.58,1025,0.0,1.0
2025-11-18,29.3066,29.3066,29.19,29.19,109,29.3066,29.3066,29.19,29.19,109,0.0,1.0
2025-11-19,29.38,29.43,29.3,29.34,2766,29.38,29.43,29.3,29.34,2766,0.0,1.0
2025-11-20,28.99,29.83,28.99,29.83,3787,28.99,29.83,28.99,29.83,3787,0.0,1.0
2025-11-21,29.2214,29.2214,28.97,28.97,912,29.2214,29.2214,28.97,28.97,912,0.0,1.0
2025-11-24,29.6933,29.71,29.5,29.5,861,29.6933,29.71,29.5,29.5,861,0.0,1.0
2025-11-25,29.9622,29.9622,29.8422,29.8422,800,29.9622,29.9622,29.8422,29.8422,800,0.0,1.0
2025-11-26,30.1696,30.1892,30.06,30.06,1161,30.1696,30.1892,30.06,30.06,1161,0.0,1.0