date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,24.955,24.98,24.955,24.955,2420,24.2744653078434,24.2987835459799,24.2744653078434,24.2744653078434,2487.84470570756,0.0,1.0
2024-10-04,24.845,24.89,24.845,24.89,2032,24.1674650600429,24.2112378886886,24.1674650600429,24.2112378886886,2088.96712479246,0.0,1.0
2024-10-07,24.815,24.83,24.815,24.83,248,24.1382831742791,24.152874117161,24.1382831742791,24.152874117161,254.952680584906,0.0,1.0
2024-10-08,24.835,24.91,24.81,24.82,3366340,24.1577377647883,24.2306924791978,24.1334195266518,24.1431468219064,3460715.34983949,0.0,1.0
2024-10-09,24.805,24.825,24.8,24.8,18777,24.1285558790245,24.1480104695337,24.1236922313972,24.1236922313972,19303.4132392854,0.0,1.0
2024-10-10,24.8,24.8,24.77,24.77,6553,24.1236922313972,24.1236922313972,24.0945103456334,24.0945103456334,6736.71337045521,0.0,1.0
2024-10-11,24.83,24.86,24.81,24.835,9817,24.152874117161,24.1820560029248,24.1334195266518,24.1577377647883,10092.2196181533,0.0,1.0
2024-10-14,24.81,24.819,24.77,24.77,24175,24.1334195266518,24.1421740923809,24.0945103456334,24.0945103456334,24852.7461820166,0.0,1.0
2024-10-15,24.85,24.86,24.8377,24.86,19487,24.1723287076702,24.1820560029248,24.160364134507,24.1820560029248,20033.31809096,0.0,1.0
2024-10-16,24.87,24.8752,24.8505,24.86,5113,24.1917832981794,24.1968414917118,24.1728150724329,24.1820560029248,5256.34296705897,0.0,1.0
2024-10-17,24.81,24.83,24.797,24.8,80004,24.1334195266518,24.152874117161,24.1207740428208,24.1236922313972,82246.9123286889,0.0,1.0
2024-10-18,24.83,24.86,24.82,24.82,36659,24.152874117161,24.1820560029248,24.1431468219064,24.1431468219064,37686.73515146,0.0,1.0
2024-10-21,24.76,24.78,24.7301,24.7769,17768,24.0847830503788,24.104237640888,24.0556984375676,24.1012221793591,18266.1259219057,0.0,1.0
2024-10-22,24.745,24.759,24.73,24.7301,15250,24.0701921074969,24.0838103208534,24.055601164615,24.0556984375676,15677.533785967,0.0,1.0
2024-10-23,24.71,24.71,24.69,24.71,11718,24.0361465741058,24.0361465741058,24.0166919835967,24.0361465741058,12046.5141576369,0.0,1.0
2024-10-24,24.735,24.7594,24.71,24.71,11578,24.0604648122423,24.0841994126635,24.0361465741058,24.0361465741058,11902.5892573067,0.0,1.0
2024-10-25,24.7,24.73,24.7,24.73,9152,24.0264192788512,24.055601164615,24.0264192788512,24.055601164615,9408.57634158495,0.0,1.0
2024-10-28,24.68,24.6999,24.6465,24.67,1837,24.0069646883421,24.0263220058987,23.9743782492392,23.9972373930875,1888.50029933255,0.0,1.0
2024-10-29,24.69,24.6999,24.64,24.64,90755,24.0166919835967,24.0263220058987,23.9680555073237,23.9680555073237,93299.3166390449,0.0,1.0
2024-10-30,24.69,24.73,24.69,24.73,13545,24.0166919835967,24.055601164615,24.0166919835967,24.055601164615,13924.7341069458,0.0,1.0
2024-10-31,24.6791,24.7095,24.65,24.66,18427,24.0060892317691,24.0356602093431,23.9777828025783,23.9875100978329,18943.60098846,0.0,1.0
2024-11-01,24.63,24.68,24.63,24.68,104796,23.9583282120691,24.0069646883421,23.9583282120691,24.0069646883421,107733.956107161,0.0,1.0
2024-11-04,24.69,24.71,24.65,24.71,4860,24.0166919835967,24.0361465741058,23.9777828025783,24.0361465741058,4996.25011146227,0.0,1.0
2024-11-05,24.695,24.7,24.6255,24.6255,17667,24.021555631224,24.0264192788512,23.9539509292045,23.9539509292045,18162.2943866675,0.0,1.0
2024-11-06,24.6066,24.64,24.6,24.6,11459,23.9355663411733,23.9680555073237,23.9291463263053,23.9291463263053,11780.253092026,0.0,1.0
2024-11-07,24.6883,24.695,24.66,24.68,26339,24.0150383434034,24.021555631224,23.9875100978329,24.0069646883421,27077.4139271203,0.0,1.0
2024-11-08,24.7134,24.73,24.7001,24.73,21192,24.0394538544924,24.055601164615,24.0265165518038,24.055601164615,21786.1177699812,0.0,1.0
2024-11-11,24.68,24.69,24.6701,24.68,91940,24.0069646883421,24.0166919835967,23.99733466604,24.0069646883421,94517.5381168397,0.0,1.0
2024-11-12,24.61,24.67,24.5901,24.67,18510,23.9388736215599,23.9972373930875,23.9195163040032,23.9972373930875,19028.9278936557,0.0,1.0
2024-11-13,24.6,24.6299,24.58,24.62,18240,23.9291463263053,23.9582309391165,23.9096917357961,23.9486009168145,18751.3584430189,0.0,1.0
2024-11-14,24.615,24.64,24.585,24.625,52524,23.9437372691872,23.9680555073237,23.9145553834234,23.9534645644418,53996.5104638775,0.0,1.0
2024-11-15,24.605,24.63,24.56,24.56,10636,23.9340099739326,23.9583282120691,23.8902371452869,23.8902371452869,10934.1802850849,0.0,1.0
2024-11-18,24.63,24.63,24.615,24.62,13408,23.9583282120691,23.9583282120691,23.9437372691872,23.9486009168145,13783.8933116227,0.0,1.0
2024-11-19,24.645,24.6606,24.64,24.65,18454,23.972919154951,23.9880937355481,23.9680555073237,23.9777828025783,18971.3579335236,0.0,1.0
2024-11-20,24.635,24.65,24.63,24.65,22440,23.9631918596964,23.9777828025783,23.9583282120691,23.9777828025783,23069.1054529246,0.0,1.0
2024-11-21,24.62,24.63,24.61,24.63,16856,23.9486009168145,23.9583282120691,23.9388736215599,23.9583282120691,17328.5579997548,0.0,1.0
2024-11-22,24.635,24.65,24.63,24.63,7193,23.9631918596964,23.9777828025783,23.9583282120691,23.9583282120691,7394.65577196464,0.0,1.0
2024-11-25,24.7395,24.74,24.7126,24.72,20354,24.0648420951069,24.0653284598696,24.038675670872,24.0458738693604,20924.6244380048,0.0,1.0
2024-11-26,24.71,24.72,24.69,24.72,13151,24.0361465741058,24.0458738693604,24.0166919835967,24.0458738693604,13519.6883160166,0.0,1.0
2024-11-27,24.7551,24.77,24.75,24.75,14714,24.0800166757041,24.0945103456334,24.0750557551242,24.0750557551242,15126.5070247029,0.0,1.0
2024-11-29,24.806,24.81,24.78,24.791,6408,24.12952860855,24.1334195266518,24.104237640888,24.1149376656681,6587.64829511322,0.0,1.0
2024-12-02,24.814,24.82,24.7837,24.7837,7727,24.1373104447536,24.1431468219064,24.1078367401322,24.1078367401322,7943.62646322409,0.0,1.0
2024-12-03,24.795,24.83,24.795,24.82,16507,24.1188285837699,24.152874117161,24.1188285837699,24.1431468219064,16969.7737839317,0.0,1.0
2024-12-04,24.8371,24.85,24.806,24.806,7458,24.1597804967918,24.1723287076702,24.12952860855,24.12952860855,7667.08504758963,0.0,1.0
2024-12-05,24.835,24.84,24.81,24.829,12517,24.1577377647883,24.1626014124156,24.1334195266518,24.1519013876355,12867.9141245213,0.0,1.0
2024-12-06,24.86,24.87,24.79,24.79,20255,24.1820560029248,24.1917832981794,24.1139649361426,24.1139649361426,20822.8489727713,0.0,1.0
2024-12-09,24.835,24.85,24.831,24.845,10390,24.1577377647883,24.1723287076702,24.1538468466864,24.1674650600429,10681.2836745047,0.0,1.0
2024-12-10,24.825,24.83,24.805,24.82,18473,24.1480104695337,24.152874117161,24.1285558790245,24.1431468219064,18990.8905985685,0.0,1.0
2024-12-11,24.795,24.84,24.79,24.84,44113,24.1188285837699,24.1626014124156,24.1139649361426,24.1626014124156,45349.7080590402,0.0,1.0
2024-12-12,24.75,24.78,24.75,24.78,15466,24.0750557551242,24.104237640888,24.0750557551242,24.104237640888,15899.5893464765,0.0,1.0
2024-12-13,24.7,24.7199,24.7,24.7199,8489,24.0264192788512,24.0457765964079,24.0264192788512,24.0457765964079,8726.98913502127,0.0,1.0
2024-12-16,24.71,24.7148,24.7,24.7148,37617,24.0361465741058,24.040815675828,24.0264192788512,24.040815675828,38671.5926837195,0.0,1.0
2024-12-17,24.705,24.72,24.7,24.7,30226,24.0312829264785,24.0458738693604,24.0264192788512,24.0264192788512,31073.3859812879,0.0,1.0
2024-12-18,24.61,24.73,24.61,24.71,19760,23.9388736215599,24.055601164615,23.9388736215599,24.0361465741058,20313.9716466038,0.0,1.0
2024-12-19,24.5607,24.5876,24.54,24.5876,9382,23.8909180559547,23.9170844801896,23.8707825547777,23.9170844801896,9645.0243921274,0.0,1.0
2024-12-20,24.6,24.64,24.6,24.62,995129,23.9291463263053,23.9680555073237,23.9291463263053,23.9486009168145,1023027.44386201,0.0,1.0
2024-12-23,24.575,24.59,24.5602,24.59,27345,23.9048280881688,23.9194190310507,23.890431691192,23.9194190310507,28111.617139493,0.0,1.0
2024-12-24,24.58,24.58,24.55,24.55,23757,23.9096917357961,23.9096917357961,23.8805098500323,23.8805098500323,24423.0275510307,0.0,1.0
2024-12-26,24.585,24.5894,24.56,24.56,15840,23.9145553834234,23.9188353933354,23.8902371452869,23.8902371452869,16284.0744373585,0.0,1.0
2024-12-27,24.55,24.57,24.55,24.57,11531,23.8805098500323,23.8999644405415,23.8805098500323,23.8999644405415,11854.2716121958,0.0,1.0
2024-12-30,24.47,24.48,24.47,24.4712,53387,23.9203917605762,23.9301671556561,23.9203917605762,23.9215648079857,54613.6494366734,0.121,1.0
2024-12-31,24.482,24.5,24.4701,24.5,58147,23.9321222346721,23.9497179458159,23.920489514527,23.9497179458159,59483.0178469337,0.0,1.0
2025-01-02,24.49,24.52,24.4867,24.51,42647,23.939942550736,23.9692687359758,23.9367166703596,23.9594933408959,43626.8812168846,0.0,1.0
2025-01-03,24.4847,24.515,24.48,24.505,25269,23.9347615913436,23.9643810384358,23.9301671556561,23.9546056433559,25849.5946132074,0.0,1.0
2025-01-06,24.46,24.475,24.38,24.38,28101,23.9106163654962,23.9252794581161,23.8324132048568,23.8324132048568,28746.664222001,0.0,1.0
2025-01-07,24.44,24.46,24.44,24.45,24531,23.8910655753364,23.9106163654962,23.8910655753364,23.9008409704163,25094.6379143057,0.0,1.0
2025-01-08,24.471,24.471,24.46,24.46,12535,23.9213693000841,23.9213693000841,23.9106163654962,23.9106163654962,12823.0111392044,0.0,1.0
2025-01-10,24.45,24.45,24.34,24.34,38098,23.9008409704163,23.9008409704163,23.7933116245371,23.7933116245371,38973.3608601043,0.0,1.0
2025-01-13,24.44,24.45,24.43,24.44,23769,23.8910655753364,23.9008409704163,23.8812901802565,23.8910655753364,24315.1297780413,0.0,1.0
2025-01-14,24.4374,24.44,24.43,24.43,18788,23.8885239726156,23.8910655753364,23.8812901802565,23.8812901802565,19219.6835487333,0.0,1.0
2025-01-15,24.505,24.51,24.4964,24.5,15137,23.9546056433559,23.9594933408959,23.9461988035872,23.9497179458159,15484.7961399391,0.0,1.0
2025-01-16,24.53,24.54,24.5069,24.5069,27811,23.9790441310557,23.9888195261356,23.9564629684211,23.9564629684211,28450.0010205355,0.0,1.0
2025-01-17,24.54,24.55,24.52,24.54,16200,23.9888195261356,23.9985949212156,23.9692687359758,23.9888195261356,16572.2202197934,0.0,1.0
2025-01-21,24.5401,24.545,24.5252,24.54,24980,23.9889172800864,23.9937072236756,23.9743519414173,23.9888195261356,25553.9543882988,0.0,1.0
2025-01-22,24.53,24.545,24.52,24.54,46116,23.9790441310557,23.9937072236756,23.9692687359758,23.9888195261356,47175.5868923453,0.0,1.0
2025-01-23,24.525,24.53,24.51,24.52,208026,23.9741564335157,23.9790441310557,23.9594933408959,23.9692687359758,212805.72120017,0.0,1.0
2025-01-24,24.52,24.5316,24.52,24.525,18436,23.9692687359758,23.9806081942685,23.9692687359758,23.9741564335157,18859.5958007476,0.0,1.0
2025-01-27,24.59,24.59,24.565,24.565,24543,24.0376965015353,24.0376965015353,24.0132580138354,24.0132580138354,25106.913632987,0.0,1.0
2025-01-28,24.585,24.585,24.565,24.5799,47036,24.0328088039953,24.0328088039953,24.0132580138354,24.0278233525045,48116.7253245804,0.0,1.0
2025-01-29,24.58,24.6,24.56,24.59,13626,24.0279211064553,24.0474718966152,24.0083703162955,24.0376965015353,13939.0785626485,0.0,1.0
2025-01-30,24.59,24.61,24.59,24.6,10317,24.0376965015353,24.0572472916951,24.0376965015353,24.0474718966152,10554.0491362721,0.0,1.0
2025-01-31,24.61,24.62,24.595,24.61,35891,24.0572472916951,24.067022686775,24.0425841990752,24.0572472916951,36715.6515992966,0.0,1.0
2025-02-03,24.625,24.6399,24.6223,24.63,10608,24.071910384315,24.0864757229841,24.0692710276434,24.0767980818549,10851.7353142944,0.0,1.0
2025-02-04,24.625,24.63,24.6,24.6001,57926,24.071910384315,24.0767980818549,24.0474718966152,24.047569650566,59256.940027886,0.0,1.0
2025-02-05,24.6705,24.68,24.66,24.675,77767,24.1163884319286,24.1256750572546,24.1061242670947,24.1207873597146,79553.817890906,0.0,1.0
2025-02-06,24.66,24.67,24.65,24.6698,21934,24.1061242670947,24.1158996621747,24.0963488720148,24.1157041542731,22437.9677963549,0.0,1.0
2025-02-07,24.625,24.64,24.61,24.6105,19895,24.071910384315,24.0865734769349,24.0572472916951,24.0577360614491,20352.1185970858,0.0,1.0
2025-02-10,24.6198,24.64,24.6198,24.635,25495,24.0668271788734,24.0865734769349,24.0668271788734,24.0816857793949,26080.7873150391,0.0,1.0
2025-02-11,24.615,24.62,24.61,24.6129,8376,24.0621349892351,24.067022686775,24.0572472916951,24.0600821562683,8568.45163956725,0.0,1.0
2025-02-12,24.55,24.55,24.47,24.47,38092,23.9985949212156,23.9985949212156,23.9203917605762,23.9203917605762,38967.2230007636,0.0,1.0
2025-02-13,24.5999,24.65,24.5905,24.65,42884,24.0473741426644,24.0963488720148,24.0381852712892,24.0963488720148,43869.3266608408,0.0,1.0
2025-02-14,24.63,24.65,24.63,24.64,16928,24.0767980818549,24.0963488720148,24.0767980818549,24.0865734769349,17316.9471531274,0.0,1.0
2025-02-18,24.595,24.6116,24.595,24.6116,43455,24.0425841990752,24.0588113549079,24.0425841990752,24.0588113549079,44453.4462747607,0.0,1.0
2025-02-19,24.61,24.63,24.59,24.59,12992,24.0572472916951,24.0767980818549,24.0376965015353,24.0376965015353,13290.5114256516,0.0,1.0
2025-02-20,24.62,24.64,24.62,24.63,22146,24.067022686775,24.0865734769349,24.067022686775,24.0767980818549,22654.8388263917,0.0,1.0
2025-02-21,24.685,24.7,24.67,24.67,15405,24.1305627547945,24.1452258474144,24.1158996621747,24.1158996621747,15758.9538571554,0.0,1.0
2025-02-24,24.7053,24.71,24.69,24.69,22848,24.1504068068068,24.1550012424944,24.1354504523345,24.1354504523345,23372.9683692494,0.0,1.0
2025-02-25,24.78,24.78,24.75,24.75,38795,24.2234290080538,24.2234290080538,24.194102822814,24.194102822814,39686.3755201782,0.0,1.0
2025-02-26,24.795,24.805,24.77,24.775,37814,24.2380921006737,24.2478674957536,24.2136536129739,24.2185413105139,38682.8355179795,0.0,1.0
2025-02-27,24.8,24.8,24.78,24.79,42430,24.2429797982137,24.2429797982137,24.2234290080538,24.2332044031338,43404.8953040638,0.0,1.0
2025-02-28,24.88,24.88,24.8302,24.84,13587,24.3211829588531,24.3211829588531,24.2725014913551,24.2820813785334,13899.1824769341,0.0,1.0
2025-03-03,24.9,24.9,24.86,24.86,27617,24.3407337490129,24.3407337490129,24.3016321686932,24.3016321686932,28251.5435685207,0.0,1.0
2025-03-04,24.8547,24.9299,24.8454,24.9299,247120,24.2964512093009,24.3699621803019,24.2873600918765,24.3699621803019,252797.966710824,0.0,1.0
2025-03-05,24.78,24.8125,24.73,24.73,16556,24.2234290080538,24.2551990420636,24.1745520326542,24.1745520326542,16936.3998740062,0.0,1.0
2025-03-06,24.77,24.78,24.74,24.74,57678,24.2136536129739,24.2234290080538,24.1843274277341,24.1843274277341,59003.2418418052,0.0,1.0
2025-03-07,24.75,24.8135,24.74,24.81,32580,24.194102822814,24.2561765815716,24.1843274277341,24.2527551932936,33328.5762198068,0.0,1.0
2025-03-10,24.83,24.845,24.82,24.82,40088,24.2723059834534,24.2869690760733,24.2625305883735,24.2625305883735,41009.0842080913,0.0,1.0
2025-03-11,24.79,24.82,24.78,24.8,55686,24.2332044031338,24.2625305883735,24.2234290080538,24.2429797982137,56965.4725407046,0.0,1.0
2025-03-12,24.76,24.779,24.75,24.76,26244,24.203878217894,24.2224514685458,24.194102822814,24.203878217894,26846.9967560653,0.0,1.0
2025-03-13,24.79,24.79,24.73,24.73,39884,24.2332044031338,24.2332044031338,24.1745520326542,24.1745520326542,40800.3969905086,0.0,1.0
2025-03-14,24.75,24.77,24.74,24.77,77022,24.194102822814,24.2136536129739,24.1843274277341,24.2136536129739,78791.7003561069,0.0,1.0
2025-03-17,24.755,24.8,24.7504,24.7638,28110,24.198990520354,24.2429797982137,24.1944938386172,24.2075928680243,28755.8710110119,0.0,1.0
2025-03-18,24.76,24.79,24.755,24.755,63697,24.203878217894,24.2332044031338,24.198990520354,24.198990520354,65160.5377370482,0.0,1.0
2025-03-19,24.84,24.84,24.74,24.7454,56298,24.2820813785334,24.2820813785334,24.1843274277341,24.1896061410773,57591.5341934524,0.0,1.0
2025-03-20,24.86,24.895,24.84,24.895,53492,24.3016321686932,24.335846051473,24.2820813785334,24.335846051473,54721.0619751352,0.0,1.0
2025-03-21,24.85,24.88,24.8473,24.88,16468,24.2918567736133,24.3211829588531,24.2892174169417,24.3211829588531,16846.3779370098,0.0,1.0
2025-03-24,24.77,24.81,24.77,24.81,52523,24.2136536129739,24.2527551932936,24.2136536129739,24.2527551932936,53729.7976916179,0.0,1.0
2025-03-25,24.815,24.82,24.79,24.79,40910,24.2576428908336,24.2625305883735,24.2332044031338,24.2332044031338,41849.9709377622,0.0,1.0
2025-03-26,24.79,24.81,24.78,24.79,42907,24.2332044031338,24.2527551932936,24.2234290080538,24.2332044031338,43892.8551216466,0.0,1.0
2025-03-27,24.8,24.805,24.78,24.8,64615,24.2429797982137,24.2478674957536,24.2234290080538,24.2429797982137,66099.6302161698,0.0,1.0
2025-03-28,24.825,24.84,24.785,24.785,45577,24.3420045503733,24.3567127102225,24.3027827907755,24.3027827907755,46481.3414465757,0.0763,1.0
2025-03-31,24.875,24.88,24.85,24.876,44482,24.3910317498705,24.3959344698203,24.3665181501219,24.3920122938605,45364.6143938079,0.0,1.0
2025-04-01,24.89,24.935,24.89,24.935,59647,24.4057399097197,24.4498643892672,24.4057399097197,24.4498643892672,60830.5191930996,0.0,1.0
2025-04-02,24.88,24.93,24.84,24.93,68397,24.3959344698203,24.4449616693175,24.3567127102225,24.4449616693175,69754.137194669,0.0,1.0
2025-04-03,25.0,25.0486,24.995,25.04,36690,24.5135997486136,24.5612541865249,24.5086970286639,24.5528215082114,37418.0050831529,0.0,1.0
2025-04-04,24.9934,25.11,24.98,25.07,653950,24.50712815828,24.6214595875075,24.4939888688147,24.5822378279097,666925.713385877,0.0,1.0
2025-04-07,24.82,25.79,24.8,24.98,155517,24.3371018304236,25.2882295006698,24.3174909506247,24.4939888688147,158602.777228582,0.0,1.0
2025-04-08,24.7602,24.8502,24.7602,24.839,83900,24.2784652998249,24.3667142589199,24.2784652998249,24.3557321662325,85564.7486093358,0.0,1.0
2025-04-09,24.7382,24.7382,24.65,24.6775,37181,24.2568933320461,24.2568933320461,24.170409352133,24.1973743118565,37918.7475332982,0.0,1.0
2025-04-10,24.6379,24.71,24.6379,24.71,39244,24.1585447698547,24.2292419915297,24.1585447698547,24.2292419915297,40022.6816975539,0.0,1.0
2025-04-11,24.63,24.64,24.51,24.64,38221,24.1507984723341,24.1606039122336,24.0331331935408,24.1606039122336,38979.3832729133,0.0,1.0
2025-04-14,24.75,24.75,24.66,24.67,24578,24.2684637511275,24.2684637511275,24.1802147920325,24.1900202319319,25065.6780848659,0.0,1.0
2025-04-15,24.7024,24.74,24.7024,24.7099,27633,24.2217898572061,24.258658311228,24.2217898572061,24.2291439371307,28181.2955699854,0.0,1.0
2025-04-16,24.745,24.76,24.71,24.72,34447,24.2635610311778,24.2782691910269,24.2292419915297,24.2390474314291,35130.4993485791,0.0,1.0
2025-04-17,24.7644,24.7677,24.74,24.7626,33388,24.2825835845827,24.2858193797495,24.258658311228,24.2808186054008,34050.4866098748,0.0,1.0
2025-04-21,24.69,24.7576,24.69,24.75,39720,24.2096311117308,24.2759158854511,24.2096311117308,24.2684637511275,40508.1265168393,0.0,1.0
2025-04-22,24.72,24.74,24.72,24.74,54764,24.2390474314291,24.258658311228,24.2390474314291,24.258658311228,55850.6304271951,0.0,1.0
2025-04-23,24.75,24.81,24.74,24.79,50140,24.2684637511275,24.3272963905241,24.258658311228,24.3076855107253,51134.880754137,0.0,1.0
2025-04-24,24.82,24.83,24.7872,24.7872,11043,24.3371018304236,24.346907270323,24.3049399875534,24.3049399875534,11262.1158390095,0.0,1.0
2025-04-25,24.86,24.86,24.835,24.855,62640,24.3763235900214,24.3763235900214,24.3518099902728,24.3714208700717,63882.9064706649,0.0,1.0
2025-04-28,24.8901,24.9,24.8787,24.8867,18806,24.4058379641187,24.4155453496192,24.3946597626333,24.4025041145529,19179.149730002,0.0,1.0
2025-04-29,24.925,24.93,24.9044,24.9097,61376,24.4400589493678,24.4449616693175,24.4198597431749,24.4250566263216,62593.8261102096,0.0,1.0
2025-04-30,24.94,24.94,24.89,24.89,25702,24.4547671092169,24.4547671092169,24.4057399097197,24.4057399097197,26211.9805572962,0.0,1.0
2025-05-01,24.8903,24.9126,24.87,24.8924,28555,24.4060340729167,24.4279002038925,24.3861290299208,24.4080932152956,29121.5899468365,0.0,1.0
2025-05-02,24.83,24.84,24.82,24.84,22936,24.346907270323,24.3567127102225,24.3371018304236,24.3567127102225,23391.0974267429,0.0,1.0
2025-05-05,24.82,24.82,24.73,24.73,29516,24.3371018304236,24.3371018304236,24.2488528713286,24.2488528713286,30101.6581639232,0.0,1.0
2025-05-06,24.86,24.86,24.81,24.82,144269,24.3763235900214,24.3763235900214,24.3272963905241,24.3371018304236,147131.593767822,0.0,1.0
2025-05-07,24.8573,24.87,24.8573,24.86,33021,24.3736761212485,24.3861290299208,24.3736761212485,24.3763235900214,33676.2045748376,0.0,1.0
2025-05-08,24.805,24.85,24.8,24.85,23341,24.3223936705744,24.3665181501219,24.3174909506247,24.3665181501219,23804.1334599584,0.0,1.0
2025-05-09,24.8241,24.84,24.82,24.84,18534,24.3411220607824,24.3567127102225,24.3371018304236,24.3567127102225,18901.7526904103,0.0,1.0
2025-05-12,24.735,24.78,24.735,24.76,24371,24.2537555912783,24.2978800708258,24.2537555912783,24.2782691910269,24854.5707790003,0.0,1.0
2025-05-13,24.74,24.74,24.71,24.73,674760,24.258658311228,24.258658311228,24.2292419915297,24.2488528713286,688148.626598754,0.0,1.0
2025-05-14,24.725,24.78,24.71,24.78,82678,24.2439501513789,24.2978800708258,24.2292419915297,24.2978800708258,84318.5016152879,0.0,1.0
2025-05-15,24.7795,24.79,24.76,24.76,18198,24.2973897988308,24.3076855107253,24.2782691910269,24.2782691910269,18559.0857591501,0.0,1.0
2025-05-16,24.795,24.81,24.79,24.8,36615,24.312588230675,24.3272963905241,24.3076855107253,24.3174909506247,37341.5169288537,0.0,1.0
2025-05-19,24.795,24.8,24.76,24.76,20501,24.312588230675,24.3174909506247,24.2782691910269,24.2782691910269,20907.7820171632,0.0,1.0
2025-05-20,24.79,24.79,24.76,24.76,62070,24.3076855107253,24.3076855107253,24.2782691910269,24.2782691910269,63301.5964979912,0.0,1.0
2025-05-21,24.71,24.7592,24.707,24.75,62244,24.2292419915297,24.277484755835,24.2263003595599,24.2684637511275,63479.0490159654,0.0,1.0
2025-05-22,24.75,24.75,24.7,24.7,25639,24.2684637511275,24.2684637511275,24.2194365516302,24.2194365516302,26147.7305076848,0.0,1.0
2025-05-23,24.79,24.79,24.7601,24.77,54383,24.3076855107253,24.3076855107253,24.2783672454259,24.2880746309264,55462.0706033552,0.0,1.0
2025-05-27,24.8235,24.83,24.79,24.7911,29733,24.3405337343884,24.346907270323,24.3076855107253,24.3087641091142,30322.9638903621,0.0,1.0
2025-05-28,24.8,24.86,24.7711,24.86,25833,24.3174909506247,24.3763235900214,24.2891532293153,24.3763235900214,26345.5798668054,0.0,1.0
2025-05-29,24.8285,24.84,24.82,24.833,27863,24.3454364543381,24.3567127102225,24.3371018304236,24.3498489022929,28415.8592431695,0.0,1.0
2025-05-30,24.88,24.88,24.79,24.79,83840,24.3959344698203,24.3959344698203,24.3076855107253,24.3076855107253,85503.5580858963,0.0,1.0
2025-06-02,24.84,24.91,24.81,24.91,30318,24.3567127102225,24.4253507895186,24.3272963905241,24.4253507895186,30919.5714938956,0.0,1.0
2025-06-03,24.8154,24.84,24.81,24.8304,854639,24.3325913280698,24.3567127102225,24.3272963905241,24.347299487919,871596.796027822,0.0,1.0
2025-06-04,24.885,24.895,24.86,24.86,43064,24.40083718977,24.4106426296694,24.3763235900214,24.3763235900214,43918.4783565248,0.0,1.0
2025-06-05,24.85,24.9,24.85,24.88,205503,24.3665181501219,24.4155453496192,24.3665181501219,24.3959344698203,209580.602305892,0.0,1.0
2025-06-06,24.8,24.83,24.8,24.83,79393,24.3174909506247,24.346907270323,24.3174909506247,24.346907270323,80968.3204569845,0.0,1.0
2025-06-09,24.815,24.83,24.805,24.81,116814,24.3321991104739,24.346907270323,24.3223936705744,24.3272963905241,119131.83008404,0.0,1.0
2025-06-10,24.82,24.83,24.81,24.82,96350,24.3371018304236,24.346907270323,24.3272963905241,24.3371018304236,98261.7822229976,0.0,1.0
2025-06-11,24.8495,24.86,24.79,24.79,106105,24.366027878127,24.3763235900214,24.3076855107253,24.3076855107253,108210.341492176,0.0,1.0
2025-06-12,24.91,24.91,24.86,24.87,99647,24.4253507895186,24.4253507895186,24.3763235900214,24.3861290299208,101624.201485989,0.0,1.0
2025-06-13,24.87,24.87,24.84,24.86,34178,24.3861290299208,24.3861290299208,24.3567127102225,24.3763235900214,34856.1618351595,0.0,1.0
2025-06-16,24.88,24.88,24.85,24.86,80458,24.3959344698203,24.3959344698203,24.3665181501219,24.3763235900214,82054.4522480325,0.0,1.0
2025-06-17,24.93,24.93,24.8622,24.8622,44271,24.4449616693175,24.4449616693175,24.3784807867993,24.3784807867993,45149.4277197128,0.0,1.0
2025-06-18,24.91,24.921,24.89,24.9109,60046,24.4253507895186,24.436136773408,24.4057399097197,24.4262332791096,61237.4361739711,0.0,1.0
2025-06-20,24.96,24.96,24.8816,24.9199,64640,24.4743779890158,24.4743779890158,24.3975033402042,24.4350581750191,65922.5905853095,0.0,1.0
2025-06-23,24.98,24.98,24.945,24.95,30593,24.4939888688147,24.4939888688147,24.4596698291667,24.4645725491164,31200.0280596593,0.0,1.0
2025-06-24,24.97,24.98,24.93,24.94,38527,24.4841834289153,24.4939888688147,24.4449616693175,24.4547671092169,39291.4549424538,0.0,1.0
2025-06-25,24.98,24.98,24.96,24.96,164615,24.4939888688147,24.4939888688147,24.4743779890158,24.4743779890158,167881.3002661,0.0,1.0
2025-06-26,25.01,25.04,24.9722,25.04,32042,24.5234051885131,24.5528215082114,24.4863406256932,24.5528215082114,32677.7792007191,0.0,1.0
2025-06-27,24.72,24.74,24.71,24.7135,53829,24.5198752301493,24.539713316905,24.5099561867714,24.5134278519536,54268.338134276,0.2864,1.0
2025-06-30,24.74,24.76,24.725,24.73,48647,24.539713316905,24.5595514036608,24.5248347518382,24.5297942735271,49044.0440137868,0.0,1.0
2025-07-01,24.725,24.73,24.71,24.7211,53049,24.5248347518382,24.5297942735271,24.5099561867714,24.5209663249208,53481.9719795131,0.0,1.0
2025-07-02,24.72,24.72,24.71,24.71,86189,24.5198752301493,24.5198752301493,24.5099561867714,24.5099561867714,86892.45193957,0.0,1.0
2025-07-03,24.695,24.7,24.69,24.7,43398,24.4950776217045,24.5000371433935,24.4901181000156,24.5000371433935,43752.2030569268,0.0,1.0
2025-07-07,24.685,24.69,24.67,24.6765,78501,24.4851585783266,24.4901181000156,24.4702800132598,24.4767273914554,79141.7045064707,0.0,1.0
2025-07-08,24.68,24.68,24.66,24.67,1415546,24.4801990566377,24.4801990566377,24.4603609698819,24.4702800132598,1427099.31398729,0.0,1.0
2025-07-09,24.72,24.72,24.68,24.6895,29445,24.5198752301493,24.5198752301493,24.4801990566377,24.4896221478467,29685.3223423017,0.0,1.0
2025-07-10,24.68,24.71,24.68,24.7,40287,24.4801990566377,24.5099561867714,24.4801990566377,24.5000371433935,40615.8118935068,0.0,1.0
2025-07-11,24.68,24.69,24.68,24.69,32690,24.4801990566377,24.4901181000156,24.4801990566377,24.4901181000156,32956.807178463,0.0,1.0
2025-07-14,24.69,24.7,24.68,24.7,19767,24.4901181000156,24.5000371433935,24.4801990566377,24.5000371433935,19928.3330528197,0.0,1.0
2025-07-15,24.669,24.71,24.669,24.68,41952,24.469288108922,24.5099561867714,24.469288108922,24.4801990566377,42294.4011854047,0.0,1.0
2025-07-16,24.71,24.71,24.6722,24.6722,24381,24.5099561867714,24.5099561867714,24.4724622028029,24.4724622028029,24579.9913067637,0.0,1.0
2025-07-17,24.72,24.72,24.68,24.68,17276,24.5198752301493,24.5198752301493,24.4801990566377,24.4801990566377,17417.0021662626,0.0,1.0
2025-07-18,24.73,24.74,24.71,24.71,18435,24.5297942735271,24.539713316905,24.5099561867714,24.5099561867714,18585.4616193015,0.0,1.0
2025-07-21,24.765,24.78,24.76,24.76,50529,24.5645109253498,24.5793894904166,24.5595514036608,24.5595514036608,50941.4044025866,0.0,1.0
2025-07-22,24.78,24.79,24.77,24.778,52510,24.5793894904166,24.5893085337945,24.5694704470387,24.577405681741,52938.5728033372,0.0,1.0
2025-07-23,24.79,24.79,24.73,24.7324,32643,24.5893085337945,24.5893085337945,24.5297942735271,24.5321748439378,32909.4235768298,0.0,1.0
2025-07-24,24.75,24.75,24.73,24.73,87531,24.5496323602829,24.5496323602829,24.5297942735271,24.5297942735271,88245.4049904573,0.0,1.0
2025-07-25,24.75,24.76,24.73,24.7401,38678,24.5496323602829,24.5595514036608,24.5297942735271,24.5398125073388,38993.6796588741,0.0,1.0
2025-07-28,24.72,24.7548,24.72,24.75,26438,24.5198752301493,24.5543935011043,24.5198752301493,24.5496323602829,26653.7799995168,0.0,1.0
2025-07-29,24.77,24.8,24.74,24.74,41967,24.5694704470387,24.5992275771724,24.539713316905,24.539713316905,42309.5236114579,0.0,1.0
2025-07-30,24.75,24.79,24.75,24.7778,78582,24.5496323602829,24.5893085337945,24.5496323602829,24.5772073008735,79223.3656071576,0.0,1.0
2025-07-31,24.74,24.78,24.74,24.77,63601,24.539713316905,24.5793894904166,24.539713316905,24.5694704470387,64120.0946270244,0.0,1.0
2025-08-01,24.85,24.85,24.78,24.78,40417,24.6488227940619,24.6488227940619,24.5793894904166,24.5793894904166,40746.8729193006,0.0,1.0
2025-08-04,24.87,24.87,24.85,24.8547,27078,24.6686608808176,24.6686608808176,24.6488227940619,24.6534847444495,27299.0035111172,0.0,1.0
2025-08-05,24.85,24.87,24.82,24.82,14423,24.6488227940619,24.6686608808176,24.6190656639282,24.6190656639282,14540.7167309566,0.0,1.0
2025-08-06,24.845,24.86,24.83,24.86,45976,24.6438632723729,24.6587418374397,24.6289847073061,24.6587418374397,46351.2440145921,0.0,1.0
2025-08-07,24.845,24.87,24.84,24.87,57697,24.6438632723729,24.6686608808176,24.638903750684,24.6686608808176,58167.9077325109,0.0,1.0
2025-08-08,24.86,24.86,24.81,24.81,55742,24.6587418374397,24.6587418374397,24.6091466205503,24.6091466205503,56196.9515369192,0.0,1.0
2025-08-11,24.86,24.87,24.85,24.85,34477,24.6587418374397,24.6686608808176,24.6488227940619,24.6488227940619,34758.3922022597,0.0,1.0
2025-08-12,24.85,24.85,24.82,24.82,17698,24.6488227940619,24.6488227940619,24.6190656639282,24.6190656639282,17842.4464192241,0.0,1.0
2025-08-13,24.88,24.89,24.87,24.88,121696,24.6785799241955,24.6884989675734,24.6686608808176,24.6785799241955,122689.250730812,0.0,1.0
2025-08-14,24.86,24.865,24.85,24.8594,32880,24.6587418374397,24.6637013591287,24.6488227940619,24.6581466948371,33148.3579084694,0.0,1.0
2025-08-15,24.835,24.85,24.83,24.85,23338,24.633944228995,24.6488227940619,24.6289847073061,24.6488227940619,23528.4786152025,0.0,1.0
2025-08-18,24.84,24.84,24.82,24.84,44004,24.638903750684,24.638903750684,24.6190656639282,24.638903750684,44363.1490694733,0.0,1.0
2025-08-19,24.85,24.86,24.81,24.81,16766,24.6488227940619,24.6587418374397,24.6091466205503,24.6091466205503,16902.8396804561,0.0,1.0
2025-08-20,24.86,24.87,24.85,24.85,42922,24.6587418374397,24.6686608808176,24.6488227940619,24.6488227940619,43272.3180701741,0.0,1.0
2025-08-21,24.86,24.86,24.8352,24.85,40153,24.6587418374397,24.6587418374397,24.6341426098626,24.6488227940619,40480.7182207656,0.0,1.0
2025-08-22,24.96,24.96,24.8799,24.8799,26815,24.7579322712187,24.7579322712187,24.6784807337617,24.6784807337617,27033.8569743189,0.0,1.0
2025-08-25,24.94,24.94,24.9,24.91,25563,24.7380941844629,24.7380941844629,24.6984180109513,24.7083370543292,25771.6384797507,0.0,1.0
2025-08-26,24.94,24.94,24.9077,24.9077,30810,24.7380941844629,24.7380941844629,24.7060556743523,24.7060556743523,31061.4631131369,0.0,1.0
2025-08-27,24.95,24.96,24.93,24.93,66757,24.7480132278408,24.7579322712187,24.728175141085,24.728175141085,67301.8530686036,0.0,1.0
2025-08-28,24.97,24.97,24.92,24.92,23745,24.7678513145966,24.7678513145966,24.7182560977071,24.7182560977071,23938.8004421108,0.0,1.0
2025-08-29,24.99,24.99,24.9573,24.9573,15905,24.7876894013523,24.7876894013523,24.7552541295066,24.7552541295066,16034.8124250063,0.0,1.0
2025-09-02,24.94,24.96,24.92,24.92,41461,24.7380941844629,24.7579322712187,24.7182560977071,24.7182560977071,41799.3937725988,0.0,1.0
2025-09-03,25.0,25.0,24.93,24.93,24061,24.7976084447302,24.7976084447302,24.728175141085,24.728175141085,24257.3795509636,0.0,1.0
2025-09-04,24.99,25.03,24.965,25.03,195318,24.7876894013523,24.8273655748639,24.7628917929076,24.8273655748639,196912.134123067,0.0,1.0
2025-09-05,25.035,25.05,25.03,25.04,39516,24.8323250965529,24.8472036616197,24.8273655748639,24.8372846182418,39838.5191943757,0.0,1.0
2025-09-08,25.1,25.1,25.05,25.06,36065,24.8967988785092,24.8967988785092,24.8472036616197,24.8571227049976,36359.353040418,0.0,1.0
2025-09-09,25.07,27.28,23.81,25.035,542149,24.8670417483755,27.0591503348896,23.6172422827611,24.8323250965529,546573.877485363,0.0,1.0
2025-09-10,25.065,25.08,25.0564,25.057,33729,24.8620822266865,24.8769607917534,24.8535518493815,24.8541469919842,34004.2872230768,0.0,1.0
2025-09-11,25.07,25.1,25.07,25.085,41642,24.8670417483755,24.8967988785092,24.8670417483755,24.8819203134423,41981.8710469732,0.0,1.0
2025-09-12,25.06,25.07,25.05,25.0696,31895,24.8571227049976,24.8670417483755,24.8472036616197,24.8666449866404,32155.3185976469,0.0,1.0
2025-09-15,25.06,25.09,25.06,25.078,18957,24.8571227049976,24.8868798351313,24.8571227049976,24.8749769830778,19111.7220459505,0.0,1.0
2025-09-16,25.13,25.13,25.085,25.09,21470,24.9265560086428,24.9265560086428,24.8819203134423,24.8868798351313,21645.2324907189,0.0,1.0
2025-09-17,25.13,25.14,25.06,25.095,32430,24.9265560086428,24.9364750520207,24.8571227049976,24.8918393568202,32694.6851268754,0.0,1.0
2025-09-18,25.11,25.11,25.048,25.058,68027,24.906717921887,24.906717921887,24.8452198529441,24.855138896322,68582.2184744358,0.0,1.0
2025-09-19,25.06,25.07,25.04,25.05,37849,24.8571227049976,24.8670417483755,24.8372846182418,24.8472036616197,38157.9135790041,0.0,1.0
2025-09-22,25.0,25.05,25.0,25.05,23696,24.7976084447302,24.8472036616197,24.7976084447302,24.8472036616197,23889.400517004,0.0,1.0
2025-09-23,25.03,25.05,25.03,25.05,22911,24.8273655748639,24.8472036616197,24.8273655748639,24.8472036616197,23097.9935535566,0.0,1.0
2025-09-24,25.02,25.05,25.02,25.03,27440,24.817446531486,24.8472036616197,24.817446531486,24.8273655748639,27663.9580598662,0.0,1.0
2025-09-25,25.04,25.04,25.01,25.03,37056,24.8372846182418,24.8372846182418,24.8075274881081,24.8273655748639,37358.4413216618,0.0,1.0
2025-09-26,25.04,25.04,25.02,25.03,51329,24.8372846182418,24.8372846182418,24.817446531486,24.8273655748639,51747.9337920871,0.0,1.0
2025-09-29,24.8354,24.85,24.8,24.8,24250,24.8354,24.85,24.8,24.8,24250,0.2027,1.0
2025-09-30,24.85,24.86,24.84,24.86,69331,24.85,24.86,24.84,24.86,69331,0.0,1.0
2025-10-01,24.81,24.87,24.81,24.865,53510,24.81,24.87,24.81,24.865,53510,0.0,1.0
2025-10-02,24.88,24.88,24.8476,24.85,42700,24.88,24.88,24.8476,24.85,42700,0.0,1.0
2025-10-03,24.87,24.87,24.86,24.8601,21322,24.87,24.87,24.86,24.8601,21322,0.0,1.0
2025-10-06,24.87,24.87,24.83,24.85,35579,24.87,24.87,24.83,24.85,35579,0.0,1.0
2025-10-07,24.868,24.88,24.8498,24.8498,84907,24.868,24.88,24.8498,24.8498,84907,0.0,1.0
2025-10-08,24.87,24.88,24.86,24.8742,36717,24.87,24.88,24.86,24.8742,36717,0.0,1.0
2025-10-09,24.8597,24.87,24.85,24.87,33687,24.8597,24.87,24.85,24.87,33687,0.0,1.0
2025-10-10,24.918,24.93,24.895,24.91,29931,24.918,24.93,24.895,24.91,29931,0.0,1.0
2025-10-13,24.93,24.93,24.9,24.91,28193,24.93,24.93,24.9,24.91,28193,0.0,1.0
2025-10-14,24.94,24.94,24.91,24.9216,20808,24.94,24.94,24.91,24.9216,20808,0.0,1.0
2025-10-15,24.9154,24.9473,24.91,24.9284,22861,24.9154,24.9473,24.91,24.9284,22861,0.0,1.0
2025-10-16,24.97,24.97,24.86,24.86,20308,24.97,24.97,24.86,24.86,20308,0.0,1.0
2025-10-17,24.96,24.97,24.93,24.97,37349,24.96,24.97,24.93,24.97,37349,0.0,1.0
2025-10-20,24.97,24.97,24.94,24.9456,161929,24.97,24.97,24.94,24.9456,161929,0.0,1.0
2025-10-21,24.99,24.99,24.96,24.97,86194,24.99,24.99,24.96,24.97,86194,0.0,1.0
2025-10-22,25.01,25.07,24.9608,24.98,148941,25.01,25.07,24.9608,24.98,148941,0.0,1.0
2025-10-23,24.92,25.02,24.92,25.02,706683,24.92,25.02,24.92,25.02,706683,0.0,1.0
2025-10-24,24.92,24.99,24.92,24.98,26244,24.92,24.99,24.92,24.98,26244,0.0,1.0
2025-10-27,24.92,25.0,24.92,25.0,267128,24.92,25.0,24.92,25.0,267128,0.0,1.0
2025-10-28,24.93,24.99,24.93,24.97,175881,24.93,24.99,24.93,24.97,175881,0.0,1.0
2025-10-29,24.89,25.01,24.89,25.01,162775,24.89,25.01,24.89,25.01,162775,0.0,1.0
2025-10-30,24.86,24.91,24.86,24.91,81227,24.86,24.91,24.86,24.91,81227,0.0,1.0
2025-10-31,24.9152,24.9299,24.9,24.9299,93628,24.9152,24.9299,24.9,24.9299,93628,0.0,1.0
2025-11-03,24.94,25.05,24.89,25.05,67521,24.94,25.05,24.89,25.05,67521,0.0,1.0
2025-11-04,24.915,24.93,24.86,24.86,814696,24.915,24.93,24.86,24.86,814696,0.0,1.0
2025-11-05,24.89,24.89,24.87,24.8702,76678,24.89,24.89,24.87,24.8702,76678,0.0,1.0
2025-11-06,24.91,24.92,24.86,24.86,72034,24.91,24.92,24.86,24.86,72034,0.0,1.0
2025-11-07,24.93,24.94,24.9,24.9,36812,24.93,24.94,24.9,24.9,36812,0.0,1.0
2025-11-10,24.92,24.92,24.9,24.92,30833,24.92,24.92,24.9,24.92,30833,0.0,1.0
2025-11-11,25.0,25.0,24.9541,24.9541,47486,25.0,25.0,24.9541,24.9541,47486,0.0,1.0
2025-11-12,24.95,24.96,24.95,24.95,29526,24.95,24.96,24.95,24.95,29526,0.0,1.0
2025-11-13,24.93,24.935,24.91,24.93,50673,24.93,24.935,24.91,24.93,50673,0.0,1.0
2025-11-14,24.93,24.93,24.89,24.93,40369,24.93,24.93,24.89,24.93,40369,0.0,1.0
2025-11-17,24.92,24.92,24.9,24.9074,1782747,24.92,24.92,24.9,24.9074,1782747,0.0,1.0
2025-11-18,24.92,24.9365,24.9,24.9365,52485,24.92,24.9365,24.9,24.9365,52485,0.0,1.0
2025-11-19,24.94,24.94,24.905,24.9201,35796,24.94,24.94,24.905,24.9201,35796,0.0,1.0
2025-11-20,24.93,24.9324,24.91,24.92,36828,24.93,24.9324,24.91,24.92,36828,0.0,1.0
2025-11-21,24.99,24.99,24.93,24.9535,60919,24.99,24.99,24.93,24.9535,60919,0.0,1.0
2025-11-24,25.0,25.0,24.95,24.96,56482,25.0,25.0,24.95,24.96,56482,0.0,1.0
2025-11-25,25.0,25.0,24.975,24.975,56929,25.0,25.0,24.975,24.975,56929,0.0,1.0
2025-11-26,25.01,25.01,24.98,24.98,44461,25.01,25.01,24.98,24.98,44461,0.0,1.0