date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,24.928,24.928,24.91,24.91,800,24.8229613713825,24.8229613713825,24.8050372176323,24.8050372176323,803.385208623451,0.0,1.0
2024-10-04,25.1284,25.1284,25.05,25.05,3110,25.0225169498013,25.0225169498013,24.944447302356,24.944447302356,3123.15999852367,0.0,1.0
2024-10-07,24.9022,24.99,24.9022,24.99,1087,24.7972700843405,24.8847001231887,24.7972700843405,24.8847001231887,1091.59965221712,0.0,1.0
2024-10-08,25.13,25.15,25.0,25.0,1488855,25.0241102079124,25.0440259343015,24.8946579863832,24.8946579863832,1495155.10598134,0.0,1.0
2024-10-09,25.3236,25.3236,25.26,25.28,7606,25.216894439359,25.216894439359,25.1535624294416,25.1734781558307,7638.18487098747,0.0,1.0
2024-10-10,25.1982,25.21,25.13,25.21,6349,25.0920228348993,25.1037731134689,25.0241102079124,25.1037731134689,6375.86586193787,0.0,1.0
2024-10-11,25.3772,25.4,25.3041,25.32,5041,25.2702685860818,25.2929725141654,25.1974766061296,25.2133096086089,5062.33104583853,0.0,1.0
2024-10-14,25.5854,25.599,25.52,25.56,7119,25.4775912977924,25.491133991737,25.4124668725,25.4522983252782,7149.12412523795,0.0,1.0
2024-10-15,25.3846,25.53,25.3846,25.5147,36253,25.2776374048458,25.4224247356946,25.2776374048458,25.4071892050069,36406.4049602825,0.0,1.0
2024-10-16,25.5399,25.55,25.4736,25.4736,5577,25.4322830202572,25.4423404620837,25.3662623872773,25.3662623872773,5600.59913561624,0.0,1.0
2024-10-17,25.5452,25.62,25.51,25.5916,32342,25.4375606877503,25.5120455044455,25.4025090093055,25.483765172973,32478.8555216246,0.0,1.0
2024-10-18,25.6154,25.65,25.56,25.56,44860,25.507464887376,25.5419190940292,25.4522983252782,25.4522983252782,45049.8255735602,0.0,1.0
2024-10-21,25.52,25.5809,25.4901,25.5809,4915,25.4124668725,25.4731102593548,25.3826928615483,25.4731102593548,4935.79787548034,0.0,1.0
2024-10-22,25.4602,25.47,25.41,25.42,7877,25.3529188505966,25.3626775565272,25.3029303773599,25.3128882405545,7910.33161040867,0.0,1.0
2024-10-23,25.2671,25.2671,25.22,25.22,11918,25.1606325123097,25.1606325123097,25.1137309766634,25.1137309766634,11968.4311454679,0.0,1.0
2024-10-24,25.3044,25.33,25.2528,25.3,13427,25.1977753420254,25.2232674718035,25.1463927679415,25.1933938822198,13483.8164952339,0.0,1.0
2024-10-25,25.2277,25.34,25.2277,25.3301,5309,25.1213985313232,25.233225334998,25.1213985313232,25.2233670504354,5331.46509072739,0.0,1.0
2024-10-28,25.32,25.3599,25.32,25.32,1355,25.2133096086089,25.2530414827552,25.2133096086089,25.2133096086089,1360.73369710598,0.0,1.0
2024-10-29,25.3168,25.38,25.305,25.305,88070,25.2101230923867,25.2730567877763,25.1983728138171,25.1983728138171,88442.6691543343,0.0,1.0
2024-10-30,25.2289,25.34,25.2289,25.26,6434,25.1225934749066,25.233225334998,25.1225934749066,25.1535624294416,6461.22554035411,0.0,1.0
2024-10-31,24.8554,24.94,24.8554,24.9001,17207,24.75066728459,24.8349108072159,24.75066728459,24.7951789330696,17279.8116059797,0.0,1.0
2024-11-01,24.8926,25.04,24.8926,25.04,58125,24.7877105356737,24.9344894391614,24.7877105356737,24.9344894391614,58370.9565640478,0.0,1.0
2024-11-04,24.822,24.8601,24.8003,24.86,2238,24.7174080215202,24.7553474802914,24.695799458388,24.7552479016595,2247.47012112411,0.0,1.0
2024-11-05,25.1528,25.1528,25.0797,25.0797,13329,25.046814135996,25.046814135996,24.9740221560438,24.9740221560438,13385.4018071775,0.0,1.0
2024-11-06,25.7676,25.77,25.66,25.68,12191,25.6590235651971,25.6614134523638,25.5518769572238,25.5717926836129,12242.5863479107,0.0,1.0
2024-11-07,25.9338,25.96,25.9,25.9,6241,25.8245232514906,25.8506128530604,25.790865673893,25.790865673893,6267.40885877372,0.0,1.0
2024-11-08,26.1001,26.13,26.08,26.12,11571,25.990122516416,26.0198965273678,25.970107211395,26.0099386641732,11619.9628112275,0.0,1.0
2024-11-11,26.1641,26.23,26.15,26.2,20537,26.0538528408612,26.1194751593133,26.0398122537569,26.0896015697296,20623.9025368748,0.0,1.0
2024-11-12,26.0475,26.1,25.99,25.99,9625,25.9377441560127,25.9900229377841,25.880486442644,25.880486442644,9665.72829125091,0.0,1.0
2024-11-13,26.0173,26.14,26.0173,26.08,588771,25.9076714091651,26.0298543905623,25.9076714091651,25.970107211395,591262.39083305,0.0,1.0
2024-11-14,25.7886,25.9901,25.7886,25.91,16147,25.6799350779057,25.880586021276,25.6799350779057,25.8008235370876,16215.3262045536,0.0,1.0
2024-11-15,25.5252,25.5801,25.47,25.55,8025,25.4176449613612,25.4723136302993,25.3626775565272,25.4423404620837,8058.957874004,0.0,1.0
2024-11-18,25.595,25.64,25.59,25.64,8844,25.4871508464592,25.5319612308346,25.4821719148619,25.5319612308346,8881.42348133225,0.0,1.0
2024-11-19,25.5954,25.6399,25.46,25.46,7656,25.4875491609869,25.5318616522027,25.3527196933327,25.3527196933327,7688.39644652645,0.0,1.0
2024-11-20,25.6334,25.6334,25.4525,25.5,23230,25.5253890411262,25.5253890411262,25.3452512959368,25.3925511461109,23328.2979954035,0.0,1.0
2024-11-21,25.8787,25.93,25.62,25.67,17426,25.7696554252886,25.8207392634767,25.5120455044455,25.5618348204183,17499.7383068404,0.0,1.0
2024-11-22,26.0649,26.0649,26.0,26.06,6130,25.9550708379712,25.9550708379712,25.8904443058386,25.9501914850059,6155.93916107721,0.0,1.0
2024-11-25,26.1508,26.21,26.07,26.21,13863,26.0406088828124,26.0995594329242,25.9601493482004,26.0995594329242,13921.6614339337,0.0,1.0
2024-11-26,26.2046,26.2046,26.1585,26.1585,6288,26.0941821867991,26.0941821867991,26.0482764374722,26.0482764374722,6314.60773978034,0.0,1.0
2024-11-27,26.105,26.1252,26.105,26.1252,8267,25.9950018693814,26.0151167530344,25.9950018693814,26.0151167530344,8301.9818996126,0.0,1.0
2024-11-29,26.245,26.27,26.2,26.2,3729,26.1344119541051,26.1593066120915,26.0896015697296,26.0896015697296,3744.77930369607,0.0,1.0
2024-12-02,26.2573,26.26,26.2073,26.2073,4056,26.1466601258344,26.1493487488969,26.0968708098617,26.0968708098617,4073.16300772091,0.0,1.0
2024-12-03,26.25,26.27,26.2136,26.2298,376009,26.1393908857024,26.1593066120915,26.1031442636742,26.1192760020494,377600.08613662,0.0,1.0
2024-12-04,26.32,26.32,26.28,26.28,4409,26.2090959280643,26.2090959280643,26.1692644752861,26.1692644752861,4427.656731026,0.0,1.0
2024-12-05,26.2178,26.32,26.2178,26.32,24549,26.1073265662159,26.2090959280643,26.1073265662159,26.2090959280643,24652.8793581215,0.0,1.0
2024-12-06,26.2549,26.3001,26.15,26.15,21578,26.1442702386677,26.1892797803071,26.0398122537569,26.0398122537569,21669.3075395961,0.0,1.0
2024-12-09,26.0655,26.28,26.0655,26.26,15236,25.9556683097629,26.1692644752861,25.9556683097629,26.1493487488969,15300.4712982337,0.0,1.0
2024-12-10,25.9313,26.0576,25.93,26.0,7384,25.822033785692,25.9478015978392,25.8207392634767,25.8904443058386,7415.24547559446,0.0,1.0
2024-12-11,26.07,26.11,26.035,26.04,34645,25.9601493482004,25.9999808009786,25.9252968270195,25.9302757586168,34791.6006909495,0.0,1.0
2024-12-12,25.935,26.0,25.93,25.98,23267,25.825718195074,25.8904443058386,25.8207392634767,25.8705285794495,23365.4545613023,0.0,1.0
2024-12-13,25.92,25.9268,25.8507,25.91,33545,25.8107814002821,25.8175527472544,25.7417734083439,25.8008235370876,33686.9460290922,0.0,1.0
2024-12-16,25.95,26.01,25.94,25.96,22813,25.8406549898658,25.9004021690331,25.8306971266712,25.8506128530604,22909.5334554085,0.0,1.0
2024-12-17,25.7677,25.77,25.71,25.77,17958,25.6591231438291,25.6614134523638,25.6016662731965,25.6614134523638,18033.989470575,0.0,1.0
2024-12-18,25.0563,25.8,25.0563,25.8,30573,24.9507207561686,25.6912870419475,24.9507207561686,25.6912870419475,30702.369979056,0.0,1.0
2024-12-19,24.91,25.1,24.91,25.1,11746,24.8050372176323,24.9942366183288,24.8050372176323,24.9942366183288,11795.7033256138,0.0,1.0
2024-12-20,25.24,25.3821,24.94,24.94,761735,25.1336467030525,25.2751479390471,24.8349108072159,24.8349108072159,764958.289863483,0.0,1.0
2024-12-23,25.3467,25.3467,25.11,25.11,12404,25.2398971033384,25.2398971033384,25.0041944815233,25.0041944815233,12456.4876597066,0.0,1.0
2024-12-24,25.57,25.57,25.48,25.48,7954,25.4622561884728,25.4622561884728,25.3726354197218,25.3726354197218,7987.65743673867,0.0,1.0
2024-12-26,25.6074,25.6105,25.58,25.58,3514,25.4994985968204,25.5025855344107,25.4722140516673,25.4722140516673,3528.86952887852,0.0,1.0
2024-12-27,25.3475,25.42,25.26,25.42,2126,25.240693732394,25.3128882405545,25.1535624294416,25.3128882405545,2134.99619191682,0.0,1.0
2024-12-30,25.0742,25.145,25.0742,25.13,15450,25.0055885823706,25.076194849834,25.0055885823706,25.0612358948629,15492.3923795628,0.0372,1.0
2024-12-31,24.9576,25.0,24.9401,24.9894,11174,24.8893076390621,24.931591618447,24.8718555249292,24.9210206236008,11204.6597054521,0.0,1.0
2025-01-02,24.9069,25.17,24.8201,25.1,32988,24.8387463712599,25.1011264414524,24.7521838851607,25.0313179849208,33078.5139040141,0.0,1.0
2025-01-03,25.1759,25.22,25.17,25.1742,14010,25.1070102970744,25.1509896246893,25.1011264414524,25.1053149488443,14048.4412451569,0.0,1.0
2025-01-06,25.21,25.369,25.1577,25.2,9356,25.141016988042,25.2995819107353,25.0888600983762,25.1310443513946,9381.67139826468,0.0,1.0
2025-01-07,25.008,25.1384,24.95,25.12,22063,24.9395697277649,25.0696129096467,24.8817284352101,25.0512632582156,22123.537415553,0.0,1.0
2025-01-08,25.0707,25.0707,24.99,24.99,4861,25.002098159544,25.002098159544,24.9216189817996,24.9216189817996,4874.33782246308,0.0,1.0
2025-01-10,24.73,24.85,24.66,24.83,19206,24.6623304289678,24.7820020687363,24.5925219724361,24.7620567954416,19258.698255138,0.0,1.0
2025-01-13,24.819,24.82,24.72,24.75,10237,24.7510868951294,24.7520841587942,24.6523577923204,24.6822757022625,10265.088724245,0.0,1.0
2025-01-14,24.9074,24.9501,24.84,24.95,10521,24.8392450030923,24.8818281615766,24.7720294320889,24.8817284352101,10549.8679757528,0.0,1.0
2025-01-15,25.295,25.31,25.21,25.3,9842,25.2257843995447,25.2407433545157,25.141016988042,25.2307707178684,9869.00490612666,0.0,1.0
2025-01-16,25.33,25.3823,25.28,25.29,13686,25.2606886278105,25.3128455174763,25.2108254445736,25.220798081221,13723.5522399156,0.0,1.0
2025-01-17,25.52,25.58,25.49,25.49,9637,25.4501687241107,25.510004543995,25.4202508141686,25.4202508141686,9663.4424182425,0.0,1.0
2025-01-21,25.87,25.87,25.7,25.76,12329,25.799211006769,25.799211006769,25.6296761837635,25.6895120036478,12362.8288445068,0.0,1.0
2025-01-22,25.92,25.98,25.89,25.89,49825,25.8490741900059,25.9089100098901,25.8191562800637,25.8191562800637,49961.7119942857,0.0,1.0
2025-01-23,26.0213,26.0213,25.85,25.88,191051,25.9500969992438,25.9500969992438,25.7792657334742,25.8091836434163,191575.214013453,0.0,1.0
2025-01-24,25.99,26.05,25.95,26.03,10735,25.9188826465375,25.9787184664218,25.878992099948,25.958773193127,10764.455158227,0.0,1.0
2025-01-27,25.7323,25.7323,25.62,25.7,8577,25.6618878001346,25.6618878001346,25.5498950905845,25.6296761837635,8600.53394430485,0.0,1.0
2025-01-28,25.82,25.87,25.73,25.73,39894,25.7493478235321,25.799211006769,25.6595940937057,25.6595940937057,40003.4628861021,0.0,1.0
2025-01-29,25.72,25.835,25.65,25.81,16350,25.6496214570583,25.7643067785031,25.5798130005266,25.7393751868847,16394.8618385664,0.0,1.0
2025-01-30,25.928,25.98,25.83,25.85,14066,25.8570522993238,25.9089100098901,25.7593204601794,25.7792657334742,14104.5949003838,0.0,1.0
2025-01-31,25.83,26.11,25.82,26.05,23226,25.7593204601794,26.0385542863061,25.7493478235321,25.9787184664218,23289.7285053544,0.0,1.0
2025-02-03,25.7085,25.77,25.6777,25.6777,6032,25.6381529249138,25.6994846402952,25.6074372040399,25.6074372040399,6048.55086301118,0.0,1.0
2025-02-04,25.89,25.9023,25.7835,25.7835,82305,25.8191562800637,25.83142262314,25.7129476997691,25.7129476997691,82530.8320258846,0.0,1.0
2025-02-05,26.0213,26.0213,25.815,25.91,319750,25.9500969992438,25.9500969992438,25.7443615052084,25.8391015533585,320627.343907133,0.0,1.0
2025-02-06,26.04,26.04,25.96,26.01,8738,25.9687458297744,25.9687458297744,25.8889647365954,25.9388279198323,8761.97570308218,0.0,1.0
2025-02-07,25.852,26.06,25.852,26.01,10760,25.7812602608037,25.9886911030692,25.7812602608037,25.9388279198323,10789.5237543104,0.0,1.0
2025-02-10,26.05,26.05,25.94,25.94,10633,25.9787184664218,25.9787184664218,25.8690194633006,25.8690194633006,10662.1752862065,0.0,1.0
2025-02-11,26.08,26.0805,25.97,25.97,4801,26.0086363763639,26.0091350081963,25.8989373732427,25.8989373732427,4814.17319186285,0.0,1.0
2025-02-12,25.94,26.02,25.71,25.71,25094,25.8690194633006,25.9488005564796,25.6396488204109,25.6396488204109,25162.8540047087,0.0,1.0
2025-02-13,26.2476,26.2476,26.1,26.13,19668,26.175777766574,26.175777766574,26.0285816496587,26.0584995596008,19721.9659107599,0.0,1.0
2025-02-14,26.2196,26.2605,26.2196,26.2401,8914,26.1478543839613,26.1886424678491,26.1478543839613,26.1682982890885,8938.45861950957,0.0,1.0
2025-02-18,26.3,26.3,26.21,26.25,33029,26.2280343826062,26.2280343826062,26.1382806527798,26.1781711993694,33119.626401591,0.0,1.0
2025-02-19,26.37,26.38,26.26,26.26,4739,26.2978428391379,26.3078154757853,26.1881438360167,26.1881438360167,4752.00307357593,0.0,1.0
2025-02-20,26.26,26.26,26.1534,26.25,10116,26.1881438360167,26.1881438360167,26.0818355293557,26.1781711993694,10143.7567192011,0.0,1.0
2025-02-21,25.8386,25.93,25.8386,25.9233,5087,25.7678969276962,25.8590468266532,25.7678969276962,25.8523651600995,5100.95793105734,0.0,1.0
2025-02-24,25.75,25.91,25.75,25.85,9410,25.6795393670004,25.8391015533585,25.6795393670004,25.7792657334742,9435.81956580492,0.0,1.0
2025-02-25,25.68,25.75,25.53,25.75,19293,25.6097309104688,25.6795393670004,25.4601413607581,25.6795393670004,19345.9369695084,0.0,1.0
2025-02-26,25.66,25.83,25.63,25.73,11627,25.589785637174,25.7593204601794,25.5598677272319,25.6595940937057,11658.9026664839,0.0,1.0
2025-02-27,25.39,25.75,25.38,25.67,38140,25.3205244476948,25.6795393670004,25.3105518110474,25.5997582738214,38244.6501848883,0.0,1.0
2025-02-28,25.71,25.71,25.3,25.37,9724,25.6396488204109,25.6396488204109,25.2307707178684,25.3005791744,9750.68113261286,0.0,1.0
2025-03-03,25.34,25.75,25.29,25.75,9362,25.2706612644579,25.6795393670004,25.220798081221,25.6795393670004,9387.68786132471,0.0,1.0
2025-03-04,25.01,25.27,24.9038,25.18,483563,24.9415642550944,25.2008528079262,24.8356548538992,25.1110990780998,484889.821115762,0.0,1.0
2025-03-05,25.27,25.33,25.01,25.01,16945,25.2008528079262,25.2606886278105,24.9415642550944,24.9415642550944,16991.4944253522,0.0,1.0
2025-03-06,24.85,25.06,24.85,24.92,13748,24.7820020687363,24.9914274383313,24.7820020687363,24.851810525268,13785.7223582026,0.0,1.0
2025-03-07,25.02,25.0336,24.6782,24.83,19506,24.9515368917418,24.9650996775822,24.6106721711344,24.7620567954416,19559.5214081392,0.0,1.0
2025-03-10,24.42,24.49,24.285,24.49,20933,24.353178692899,24.4229871494307,24.2185480981594,24.4229871494307,20990.4368725818,0.0,1.0
2025-03-11,24.2097,24.3964,24.1523,24.1523,13127,24.1434541442047,24.3296432704112,24.0862112098487,24.0862112098487,13163.01843149,0.0,1.0
2025-03-12,24.24,24.34,24.07,24.26,22311,24.1736712332462,24.27339759972,24.0041364102408,24.193616506541,22372.2178887007,0.0,1.0
2025-03-13,23.9192,23.99,23.8972,23.91,17727,23.8537490495983,23.9243553170617,23.8318092489741,23.8445742238827,17775.6401108421,0.0,1.0
2025-03-14,24.3693,24.37,24.28,24.31,24155,24.3026174250968,24.3033155096621,24.2135617798357,24.2434796897779,24221.2775358149,0.0,1.0
2025-03-17,24.57,24.6211,24.4073,24.4375,9828,24.5027682426097,24.5537284158778,24.3405134443569,24.3706308070319,9854.96649231995,0.0,1.0
2025-03-18,24.38,24.38,24.31,24.31,54941,24.3132881463095,24.3132881463095,24.2434796897779,24.2434796897779,55091.7494968,0.0,1.0
2025-03-19,24.5509,24.68,24.41,24.48,23287,24.4837205066132,24.6124672457309,24.3432060562517,24.4130145127833,23350.895879798,0.0,1.0
2025-03-20,24.47,24.63,24.4428,24.49,6284,24.4030418761359,24.562604062494,24.3759163044551,24.4229871494307,6301.24231153221,0.0,1.0
2025-03-21,24.47,24.47,24.31,24.31,10912,24.4030418761359,24.4030418761359,24.2434796897779,24.2434796897779,10941.9408184977,0.0,1.0
2025-03-24,24.79,24.85,24.7,24.7,19352,24.7221662488521,24.7820020687363,24.6324125190256,24.6324125190256,19405.0988562653,0.0,1.0
2025-03-25,24.85,24.8968,24.795,24.87,12820,24.7820020687363,24.8286740082461,24.7271525671757,24.8019473420311,12855.1760715854,0.0,1.0
2025-03-26,24.649,24.87,24.5848,24.87,12098,24.581552072124,24.8019473420311,24.5175277448478,24.8019473420311,12131.1950166958,0.0,1.0
2025-03-27,24.57,24.65,24.55,24.63,19924,24.5027682426097,24.5825493357887,24.482822969315,24.562604062494,19978.6683346543,0.0,1.0
2025-03-28,24.115,24.48,24.115,24.48,27737,24.0688588220823,24.4331604380914,24.0688588220823,24.4331604380914,27790.1731837128,0.0199,1.0
2025-03-31,24.2685,24.27,23.96,23.98,19430,24.2220651181299,24.2235622480587,23.9141553961058,23.9341171284898,19467.2482589877,0.0,1.0
2025-04-01,24.29,24.31,24.05,24.185,27477,24.2435239804428,24.2634857128269,24.0039831918341,24.1387248854265,27529.6747510141,0.0,1.0
2025-04-02,24.4479,24.49,24.33,24.49,22926,24.401121857615,24.4431413042834,24.2834474452109,24.4431413042834,22969.950261737,0.0,1.0
2025-04-03,23.4268,23.61,23.4268,23.56,12388,23.3819756107467,23.5648250793847,23.3819756107467,23.5149207484246,12411.7484010468,0.0,1.0
2025-04-04,22.11,22.85,22.11,22.85,605931,22.0676951505801,22.8062792487904,22.0676951505801,22.8062792487904,607092.599321494,0.0,1.0
2025-04-07,22.0489,22.77,21.67,21.67,26243,22.0067120581468,22.7264323192541,21.6285370381307,21.6285370381307,26293.3091127438,0.0,1.0
2025-04-08,21.7153,22.79,21.57,22.79,30572,21.6737503619806,22.7463940516382,21.5287283762104,22.7463940516382,30630.6080171781,0.0,1.0
2025-04-09,23.3935,23.4,22.73,22.73,7535,23.3487393263272,23.3552268893521,22.686508854486,22.686508854486,7549.44496301966,0.0,1.0
2025-04-10,22.7146,22.88,22.34,22.88,12063,22.6711383205503,22.8362218473665,22.2972550729968,22.8362218473665,12086.1253601733,0.0,1.0
2025-04-11,23.0525,23.0977,22.67,22.67,10289,23.008391789179,23.053505304367,22.6266236573338,22.6266236573338,10308.7245155288,0.0,1.0
2025-04-14,23.2198,23.34,22.71,22.71,13886,23.1753716805717,23.2953416921999,22.6665471221019,22.6665471221019,13912.6201402111,0.0,1.0
2025-04-15,23.1993,23.33,23.1993,23.33,7370,23.154910904878,23.2853608260078,23.154910904878,23.2853608260078,7384.12864996083,0.0,1.0
2025-04-16,22.7791,23.17,22.605,23.17,16353,22.7355149074889,23.1256669669354,22.5617480270856,23.1256669669354,16384.3494997027,0.0,1.0
2025-04-17,22.8352,22.96,22.8099,22.9,21411,22.7915075668262,22.9160687769027,22.7662559753603,22.8561835797505,21452.0459327423,0.0,1.0
2025-04-21,22.412,22.412,22.22,22.25,10827,22.3691173095794,22.3691173095794,22.1774846786924,22.2074272772685,10847.7558878054,0.0,1.0
2025-04-22,22.8618,22.8618,22.685,22.8068,13725,22.818056670897,22.818056670897,22.6415949566219,22.7631619068408,13751.3114953476,0.0,1.0
2025-04-23,23.1782,23.36,23.105,23.36,18323,23.1338512772128,23.3153034245839,23.0607913366872,23.3153034245839,18358.1260859203,0.0,1.0
2025-04-24,23.5471,23.5471,23.2474,23.2474,5527,23.5020454310368,23.5020454310368,23.2029188712617,23.2029188712617,5537.59552894621,0.0,1.0
2025-04-25,23.6663,23.67,23.6,23.6234,3837,23.6210173560458,23.6247102765369,23.5548442131927,23.578199440082,3844.35571640431,0.0,1.0
2025-04-28,23.7165,23.72,23.5,23.72,7673,23.6711213043298,23.674614607497,23.4550355512724,23.674614607497,7687.70951575977,0.0,1.0
2025-04-29,23.8256,23.84,23.6887,23.6887,29149,23.7800125544849,23.7943850018014,23.643374496316,23.643374496316,29204.8800566768,0.0,1.0
2025-04-30,23.84,23.89,23.41,23.52,10323,23.7943850018014,23.8442893327616,23.3652077555441,23.4749972836564,10342.7896951894,0.0,1.0
2025-05-01,23.9451,24.101,23.9451,23.96,7745,23.8992839054797,24.0548856094134,23.8992839054797,23.9141553961058,7759.84754327632,0.0,1.0
2025-05-02,24.26,24.26,24.11,24.13,5103,24.2135813818667,24.2135813818667,24.0638683889862,24.0838301213703,5112.78270023746,0.0,1.0
2025-05-05,24.11,24.23,24.11,24.18,18547,24.0638683889862,24.1836387832906,24.0638683889862,24.1337344523305,18582.5555048607,0.0,1.0
2025-05-06,23.97,24.04,23.96,24.04,39314,23.9241362622978,23.994002325642,23.9141553961058,23.994002325642,39389.3668581493,0.0,1.0
2025-05-07,24.067,24.11,24.02,24.08,6034,24.0209506643605,24.0638683889862,23.974040593258,24.0339257904102,6045.56747270877,0.0,1.0
2025-05-08,24.1834,24.36,24.13,24.16,8343,24.1371279468358,24.313390043787,24.0838301213703,24.1137727199464,8358.99393848345,0.0,1.0
2025-05-09,24.1542,24.2,24.15,24.15,5543,24.107983817555,24.1536961847145,24.1037918537544,24.1037918537544,5553.62620172767,0.0,1.0
2025-05-12,24.83,24.92,24.664,24.92,8086,24.7824907548125,24.8723185505407,24.6168083760248,24.8723185505407,8101.50125693123,0.0,1.0
2025-05-13,24.9585,25.0202,24.86,24.86,12623,24.9107448853801,24.9723268297849,24.8124333533886,24.8124333533886,12647.1989075245,0.0,1.0
2025-05-14,24.943,24.95,24.8999,24.8999,4832,24.8952745427824,24.9022611491168,24.8522570094948,24.8522570094948,4841.26318000146,0.0,1.0
2025-05-15,25.0534,25.07,24.9108,24.9108,4721,25.0054633055424,25.0220315434212,24.8631361536441,24.8631361536441,4730.05038758007,0.0,1.0
2025-05-16,25.2323,25.2323,25.1,25.1,3798,25.1840210017179,25.1840210017179,25.0519741419973,25.0519741419973,3805.28095149948,0.0,1.0
2025-05-19,25.2561,25.28,25.22,25.22,6688,25.2077754632549,25.2316297334539,25.1717445363017,25.1717445363017,6700.82122265102,0.0,1.0
2025-05-20,25.1924,25.25,25.15,25.219,16717,25.1441973456117,25.2016871348778,25.1018784729574,25.1707464496825,16749.047305481,0.0,1.0
2025-05-21,24.8383,25.15,24.8,25.15,12868,24.7907748737519,25.1018784729574,24.7525481562364,25.1018784729574,12892.6685844906,0.0,1.0
2025-05-22,24.7968,24.91,24.7899,24.7899,4944,24.7493542790549,24.8623376843487,24.7424674813824,24.7424674813824,4953.47788947169,0.0,1.0
2025-05-23,24.6649,24.74,24.44,24.44,10113,24.617706653982,24.6926629590842,24.3932369733233,24.3932369733233,10132.3871149327,0.0,1.0
2025-05-27,25.0885,25.09,24.96,24.96,9574,25.0404961458765,25.0419932758053,24.9122420153089,24.9122420153089,9592.35382560717,0.0,1.0
2025-05-28,24.9687,25.11,24.9687,25.11,5443,24.9209253688959,25.0619550081893,24.9209253688959,25.0619550081893,5453.43449684353,0.0,1.0
2025-05-29,25.0271,25.03,24.87,24.87,10435,24.9792136274574,24.9821080786531,24.8224142195806,24.8224142195806,10455.0044046596,0.0,1.0
2025-05-30,25.0705,25.0705,24.8601,24.92,12696,25.0225305867308,25.0225305867308,24.8125331620505,24.8723185505407,12720.3388520899,0.0,1.0
2025-06-02,25.1218,25.13,24.95,24.99,7515,25.0737324302959,25.0819167405734,24.9022611491168,24.942184613885,7529.40662204283,0.0,1.0
2025-06-03,25.2659,25.29,25.14,25.22,41707,25.2175567121231,25.2416105996459,25.0918976067654,25.1717445363017,41786.9543560266,0.0,1.0
2025-06-04,25.2503,25.31,25.2503,25.26,11912,25.2019865608635,25.2615723320299,25.2019865608635,25.2116680010698,11934.8358857983,0.0,1.0
2025-06-05,25.12,25.2778,25.09,25.21,30495,25.0719358743814,25.2294339428916,25.0419932758053,25.1617636701096,30553.4604044172,0.0,1.0
2025-06-06,25.3657,25.43,25.325,25.43,11486,25.3171657567196,25.3813427263343,25.276543631318,25.3813427263343,11508.0192229918,0.0,1.0
2025-06-09,25.37,25.45,25.36,25.45,28166,25.3214575291821,25.4013044587184,25.3114766629901,25.4013044587184,28219.9955976658,0.0,1.0
2025-06-10,25.49,25.49,25.41,25.41,20123,25.4412279234865,25.4412279234865,25.3613809939503,25.3613809939503,20161.5767738347,0.0,1.0
2025-06-11,25.44,25.53,25.41,25.48,30097,25.3913235925263,25.4811513882546,25.3613809939503,25.4312470572945,30154.6974189785,0.0,1.0
2025-06-12,25.4897,25.5099,25.36,25.36,22901,25.4409284975007,25.4610898472086,25.3114766629901,25.3114766629901,22944.902335516,0.0,1.0
2025-06-13,25.24,25.39,25.23,25.23,14284,25.1917062686857,25.3414192615662,25.1817254024937,25.1817254024937,14311.38312565,0.0,1.0
2025-06-16,25.48,25.49,25.45,25.45,11109,25.4312470572945,25.4412279234865,25.4013044587184,25.4013044587184,11130.2964955787,0.0,1.0
2025-06-17,25.29,25.4082,25.29,25.4082,13365,25.2416105996459,25.3595844380357,25.2416105996459,25.3595844380357,13390.6213577648,0.0,1.0
2025-06-18,25.3094,25.3706,25.3094,25.3666,15039,25.2609734800584,25.3220563811537,25.2609734800584,25.3180640346768,15067.8304975252,0.0,1.0
2025-06-20,25.2877,25.32,25.25,25.3001,12207,25.2393150004217,25.271553198222,25.2016871348778,25.2516912744998,12230.4014152065,0.0,1.0
2025-06-23,25.52,25.52,25.25,25.26,11618,25.4711705220626,25.4711705220626,25.2016871348778,25.2116680010698,11640.2722734389,0.0,1.0
2025-06-24,25.7,25.765,25.63,25.63,24038,25.6508261135191,25.7157017437673,25.5809600501749,25.5809600501749,24084.0820200487,0.0,1.0
2025-06-25,25.73,25.77,25.705,25.77,27144,25.6807687120952,25.7206921768634,25.6558165466152,25.7206921768634,27196.0363737499,0.0,1.0
2025-06-26,25.8556,25.8579,25.775,25.8,22439,25.8061283914671,25.8084239906913,25.7256826099594,25.7506347754395,22482.0166589513,0.0,1.0
2025-06-27,25.8977,25.96,25.81,25.92,20021,25.8755952201637,25.9378420444846,25.7879700758146,25.8978761861726,20038.1033668342,0.0275,1.0
2025-06-30,26.02,26.02,25.9492,25.97,13620,25.9977908319526,25.9977908319526,25.9270512627404,25.9478335090626,13631.6351758794,0.0,1.0
2025-07-01,26.0096,26.04,25.89,25.89,17242,25.9873997087915,26.0177737611086,25.8679017924386,25.8679017924386,17256.7293467337,0.0,1.0
2025-07-02,26.07,26.08,26.0,26.0,20701,26.0477481548426,26.0577396194206,25.9778079027966,25.9778079027966,20718.6842713568,0.0,1.0
2025-07-03,26.2504,26.42,26.25,26.42,15473,26.2279941758297,26.3974494150726,26.2275945172466,26.3974494150726,15486.2181407035,0.0,1.0
2025-07-07,26.07,26.19,25.995,26.19,20646,26.0477481548426,26.1676457297786,25.9728121705076,26.1676457297786,20663.6372864322,0.0,1.0
2025-07-08,26.07,26.14,26.07,26.075,69323,26.0477481548426,26.1176884068886,26.0477481548426,26.0527438871316,69382.2206532663,0.0,1.0
2025-07-09,26.2,26.2,26.0801,26.2,14158,26.1776371943566,26.1776371943566,26.0578395340664,26.1776371943566,14170.0947738693,0.0,1.0
2025-07-10,26.2349,26.28,26.18,26.18,16651,26.2125074057338,26.2575689109806,26.1576542652006,26.1576542652006,16665.2244723618,0.0,1.0
2025-07-11,26.1331,26.16,26.13,26.16,5448,26.1107942963298,26.1376713360446,26.1076969423106,26.1376713360446,5452.65407035175,0.0,1.0
2025-07-14,26.1843,26.21,26.17,26.17,10321,26.1619505949691,26.1876286589346,26.1476628006226,26.1476628006226,10329.8169346734,0.0,1.0
2025-07-15,26.13,26.14,26.09,26.14,15685,26.1076969423106,26.1176884068886,26.0677310839986,26.1176884068886,15698.3992462311,0.0,1.0
2025-07-16,26.1448,26.1448,26.01,26.09,7273,26.122484309886,26.122484309886,25.9877993673746,26.0677310839986,7279.2131155779,0.0,1.0
2025-07-17,26.2808,26.3,26.23,26.23,6778,26.2583682281468,26.2775518401366,26.2076115880906,26.2076115880906,6783.79025125628,0.0,1.0
2025-07-18,26.269,26.269,26.2593,26.2599,2669,26.2465782999448,26.2465782999448,26.2368865793041,26.2374860671788,2671.28005025125,0.0,1.0
2025-07-21,26.31,26.42,26.31,26.3904,16634,26.2875433047146,26.3974494150726,26.2875433047146,26.3678746799217,16648.2099497487,0.0,1.0
2025-07-22,26.3542,26.36,26.29,26.29,13432,26.3317055781493,26.3375006276046,26.2675603755586,26.2675603755586,13443.4745728643,0.0,1.0
2025-07-23,26.52,26.52,26.4126,26.4126,16599,26.4973640608525,26.4973640608525,26.3900557312848,26.3900557312848,16613.1800502513,0.0,1.0
2025-07-24,26.52,26.57,26.52,26.55,23104,26.4973640608525,26.5473213837425,26.4973640608525,26.5273384545865,23123.7370854272,0.0,1.0
2025-07-25,26.6,26.6,26.51,26.53,10557,26.5772957774765,26.5772957774765,26.4873725962745,26.5073555254305,10566.0185427136,0.0,1.0
2025-07-28,26.57,26.62,26.55,26.6,27972,26.5473213837425,26.5972787066325,26.5273384545865,26.5772957774765,27995.895678392,0.0,1.0
2025-07-29,26.5,26.615,26.485,26.615,30241,26.4773811316965,26.5922829743435,26.4623939348295,26.5922829743435,30266.8340201005,0.0,1.0
2025-07-30,26.4603,26.56,26.41,26.5206,15593,26.4377150173219,26.5373299191645,26.3874579504946,26.4979635487272,15606.3206532663,0.0,1.0
2025-07-31,26.3107,26.59,26.3107,26.59,12316,26.288242707235,26.5673043128985,26.288242707235,26.5673043128985,12326.5212060302,0.0,1.0
2025-08-01,25.97,26.04,25.9,26.04,23719,25.9478335090626,26.0177737611086,25.8778932570166,26.0177737611086,23739.2624623116,0.0,1.0
2025-08-04,26.33,26.33,26.21,26.21,8176,26.3075262338706,26.3075262338706,26.1876286589346,26.1876286589346,8182.98452261305,0.0,1.0
2025-08-05,26.2143,26.28,26.21,26.22,6552,26.1919249887031,26.2575689109806,26.1876286589346,26.1976201235126,6557.59718592965,0.0,1.0
2025-08-06,26.3566,26.38,26.3221,26.355,7694,26.334103529648,26.3574835567606,26.2996329768539,26.3325048953156,7700.57276381911,0.0,1.0
2025-08-07,26.2877,26.2877,26.23,26.2872,42593,26.2652623387056,26.2652623387056,26.2076115880906,26.2647627654767,42629.3859798995,0.0,1.0
2025-08-08,26.4586,26.48,26.38,26.38,9035,26.4360164683436,26.4573982025405,26.3574835567606,26.3574835567606,9042.71834170855,0.0,1.0
2025-08-11,26.43,26.52,26.395,26.51,16510,26.4074408796505,26.4973640608525,26.3724707536275,26.4873725962745,16524.1040201005,0.0,1.0
2025-08-12,26.71,26.71,26.66,26.66,9830,26.6872018878345,26.6872018878345,26.6372445649445,26.6372445649445,9838.39748743719,0.0,1.0
2025-08-13,26.81,26.81,26.74,26.8002,426304,26.7871165336145,26.7871165336145,26.7171762815685,26.7773248983281,426668.179296482,0.0,1.0
2025-08-14,26.8,26.8,26.68,26.68,13190,26.7771250690365,26.7771250690365,26.6572274941005,26.6572274941005,13201.267839196,0.0,1.0
2025-08-15,26.72,26.79,26.72,26.76,7335,26.6971933524125,26.7671336044585,26.6971933524125,26.7371592107245,7341.26608040201,0.0,1.0
2025-08-18,26.7473,26.7473,26.71,26.73,7680,26.7244700507104,26.7244700507104,26.6872018878345,26.7071848169905,7686.56080402011,0.0,1.0
2025-08-19,26.6065,26.745,26.5943,26.745,4200,26.5837902294522,26.7221720138575,26.5716006426671,26.7221720138575,4203.5879396985,0.0,1.0
2025-08-20,26.5852,26.6018,26.39,26.43,15281,26.5625084099011,26.5790942411006,26.3674750213386,26.4074408796505,15294.054120603,0.0,1.0
2025-08-21,26.4594,26.52,26.37,26.48,16448,26.4368157855099,26.4973640608525,26.3474920921826,26.4573982025405,16462.0510552764,0.0,1.0
2025-08-22,26.85,26.91,26.53,26.53,8466,26.8270823919265,26.8870311793945,26.5073555254305,26.5073555254305,8473.23226130653,0.0,1.0
2025-08-25,26.74,26.847,26.74,26.81,6105,26.7171762815685,26.8240849525531,26.7171762815685,26.7871165336145,6110.21532663317,0.0,1.0
2025-08-26,26.844,26.844,26.735,26.735,9026,26.8210875131797,26.8210875131797,26.7121805492795,26.7121805492795,9033.71065326633,0.0,1.0
2025-08-27,26.9227,26.9227,26.8,26.81,17960,26.8997203394085,26.8997203394085,26.7771250690365,26.7871165336145,17975.3427135679,0.0,1.0
2025-08-28,27.031,27.0316,26.97,26.97,3758,27.0079279007883,27.0085273886629,26.9469799668625,26.9469799668625,3761.21035175879,0.0,1.0
2025-08-29,26.76,26.8043,26.75,26.75,3156,26.7371592107245,26.781421398805,26.7271677461465,26.7271677461465,3158.69608040201,0.0,1.0
2025-09-02,26.58,26.58,26.395,26.52,13448,26.5573128483205,26.5573128483205,26.3724707536275,26.4973640608525,13459.488241206,0.0,1.0
2025-09-03,26.7,26.7001,26.59,26.68,10725,26.6772104232565,26.6773103379023,26.5673043128985,26.6572274941005,10734.1620603015,0.0,1.0
2025-09-04,26.933,26.933,26.69,26.72,13581,26.9100115479239,26.9100115479239,26.6672189586785,26.6971933524125,13592.6018592965,0.0,1.0
2025-09-05,26.8985,26.91,26.82,26.82,6325,26.8755409951298,26.8870311793945,26.7971079981925,26.7971079981925,6330.40326633165,0.0,1.0
2025-09-08,27.0036,27.05,26.97,27.05,9280,26.9805512878445,27.0269116834865,26.9469799668625,27.0269116834865,9287.92763819097,0.0,1.0
2025-09-09,27.088,27.088,26.97,26.97,11134,27.0648792488829,27.0648792488829,26.9469799668625,26.9469799668625,11143.5114572864,0.0,1.0
2025-09-10,27.1665,27.235,27.08,27.235,8101,27.1433122458201,27.2117537781794,27.0568860772205,27.2117537781794,8107.92045226132,0.0,1.0
2025-09-11,27.3893,27.3893,27.35,27.3538,6371,27.365922076618,27.365922076618,27.3266556208264,27.3304523773661,6376.44256281406,0.0,1.0
2025-09-12,27.4133,27.47,27.4,27.4,9504,27.3899015916052,27.4465531957624,27.3766129437164,27.3766129437164,9512.11899497486,0.0,1.0
2025-09-15,27.555,27.555,27.49,27.52,4047,27.5314806446754,27.5314806446754,27.4665361249184,27.4965105186524,4050.45723618091,0.0,1.0
2025-09-16,27.53,27.55,27.5108,27.5108,5816,27.5065019832304,27.5264849123864,27.4873183712406,27.4873183712406,5820.96844221106,0.0,1.0
2025-09-17,27.51,27.57,27.38,27.47,9987,27.4865190540744,27.5464678415424,27.3566300145604,27.4465531957624,9995.5316080402,0.0,1.0
2025-09-18,27.73,27.7643,27.71,27.7643,10968,27.7063312747904,27.7406019982929,27.6863483456344,27.7406019982929,10977.3696482412,0.0,1.0
2025-09-19,27.89,27.89,27.783,27.783,10049,27.8661947080384,27.8661947080384,27.7592860370538,27.7592860370538,10057.5845728643,0.0,1.0
2025-09-22,27.985,27.99,27.79,27.79,6731,27.9611136215293,27.9661093538183,27.7662800622584,27.7662800622584,6736.75010050252,0.0,1.0
2025-09-23,27.8415,27.97,27.81,27.97,5877,27.8177361048351,27.9461264246623,27.7862629914144,27.9461264246623,5882.02055276381,0.0,1.0
2025-09-24,27.755,27.83,27.725,27.82,5083,27.7313099362354,27.8062459205704,27.7013355425014,27.7962544559924,5087.34226130653,0.0,1.0
2025-09-25,27.63,27.65,27.5201,27.629,5724,27.6064166290104,27.6263995581664,27.4966104332982,27.6054174825526,5728.88984924623,0.0,1.0
2025-09-26,27.781,27.781,27.72,27.74,7989,27.7572877441382,27.7572877441382,27.6963398102124,27.7163227393684,7995.82477386934,0.0,1.0
2025-09-29,27.86,27.9,27.8216,27.9,8091,27.86,27.9,27.8216,27.9,8091,0.0238,1.0
2025-09-30,27.9586,27.9586,27.7954,27.81,9540,27.9586,27.9586,27.7954,27.81,9540,0.0,1.0
2025-10-01,28.09,28.09,27.87,27.87,11311,28.09,28.09,27.87,27.87,11311,0.0,1.0
2025-10-02,28.13,28.14,28.06,28.1,9947,28.13,28.14,28.06,28.1,9947,0.0,1.0
2025-10-03,28.0819,28.225,28.02,28.13,4675,28.0819,28.225,28.02,28.13,4675,0.0,1.0
2025-10-06,28.24,28.28,28.21,28.21,5693,28.24,28.28,28.21,28.21,5693,0.0,1.0
2025-10-07,28.11,28.11,28.05,28.05,12969,28.11,28.11,28.05,28.05,12969,0.0,1.0
2025-10-08,28.33,28.33,28.2601,28.2601,6472,28.33,28.33,28.2601,28.2601,6472,0.0,1.0
2025-10-09,28.24,28.3,28.17,28.3,12659,28.24,28.3,28.17,28.3,12659,0.0,1.0
2025-10-10,27.41,27.75,27.41,27.737,2529,27.41,27.75,27.41,27.737,2529,0.0,1.0
2025-10-13,27.88,27.91,27.72,27.72,15231,27.88,27.91,27.72,27.72,15231,0.0,1.0
2025-10-14,27.82,27.96,27.82,27.92,3854,27.82,27.96,27.82,27.92,3854,0.0,1.0
2025-10-15,27.97,28.12,27.725,28.12,9546,27.97,28.12,27.725,28.12,9546,0.0,1.0
2025-10-16,27.8,27.91,27.77,27.91,2563,27.8,27.91,27.77,27.91,2563,0.0,1.0
2025-10-17,27.94,27.9801,27.79,27.8,4360,27.94,27.9801,27.79,27.8,4360,0.0,1.0
2025-10-20,28.27,28.29,28.2,28.2,35590,28.27,28.29,28.2,28.2,35590,0.0,1.0
2025-10-21,28.3003,28.32,28.26,28.27,16708,28.3003,28.32,28.26,28.27,16708,0.0,1.0
2025-10-22,28.0625,28.18,27.86,28.18,10735,28.0625,28.18,27.86,28.18,10735,0.0,1.0
2025-10-23,28.265,28.3,28.16,28.16,12842,28.265,28.3,28.16,28.16,12842,0.0,1.0
2025-10-24,28.48,28.56,28.48,28.53,7689,28.48,28.56,28.48,28.53,7689,0.0,1.0
2025-10-27,28.89,28.89,28.81,28.8148,30704,28.89,28.89,28.81,28.8148,30704,0.0,1.0
2025-10-28,28.97,29.0301,28.9,28.91,23244,28.97,29.0301,28.9,28.91,23244,0.0,1.0
2025-10-29,28.91,29.05,28.87,29.05,23188,28.91,29.05,28.87,29.05,23188,0.0,1.0
2025-10-30,28.65,28.82,28.65,28.7701,15861,28.65,28.82,28.65,28.7701,15861,0.0,1.0
2025-10-31,28.74,28.8,28.64,28.7,14972,28.74,28.8,28.64,28.7,14972,0.0,1.0
2025-11-03,28.7893,28.84,28.76,28.76,11156,28.7893,28.84,28.76,28.76,11156,0.0,1.0
2025-11-04,28.36,28.56,28.36,28.51,31756,28.36,28.56,28.36,28.51,31756,0.0,1.0
2025-11-05,28.52,28.62,28.46,28.46,20230,28.52,28.62,28.46,28.46,20230,0.0,1.0
2025-11-06,28.1056,28.25,28.09,28.18,10770,28.1056,28.25,28.09,28.18,10770,0.0,1.0
2025-11-07,28.13,28.13,27.77,27.93,9517,28.13,28.13,27.77,27.93,9517,0.0,1.0
2025-11-10,28.56,28.6,28.35,28.49,12913,28.56,28.6,28.35,28.49,12913,0.0,1.0
2025-11-11,28.59,28.63,28.46,28.49,12779,28.59,28.63,28.46,28.49,12779,0.0,1.0
2025-11-12,28.6014,28.6315,28.56,28.6315,2586,28.6014,28.6315,28.56,28.6315,2586,0.0,1.0
2025-11-13,28.0923,28.3,28.07,28.27,10974,28.0923,28.3,28.07,28.27,10974,0.0,1.0
2025-11-14,28.09,28.24,27.76,27.76,10612,28.09,28.24,27.76,27.76,10612,0.0,1.0
2025-11-17,27.79,28.1471,27.69,28.1128,414087,27.79,28.1471,27.69,28.1128,414087,0.0,1.0
2025-11-18,27.59,27.78,27.45,27.67,14787,27.59,27.78,27.45,27.67,14787,0.0,1.0
2025-11-19,27.66,27.85,27.5455,27.7,8034,27.66,27.85,27.5455,27.7,8034,0.0,1.0
2025-11-20,27.1608,27.535,27.16,27.535,3905,27.1608,27.535,27.16,27.535,3905,0.0,1.0
2025-11-21,27.48,27.67,27.31,27.31,6372,27.48,27.67,27.31,27.31,6372,0.0,1.0
2025-11-24,27.7823,27.84,27.57,27.57,6848,27.7823,27.84,27.57,27.57,6848,0.0,1.0
2025-11-25,28.0949,28.0949,27.68,27.68,7483,28.0949,28.0949,27.68,27.68,7483,0.0,1.0
2025-11-26,28.29,28.34,28.13,28.13,9464,28.29,28.34,28.13,28.13,9464,0.0,1.0