date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,25.2456,25.27,24.95,24.95,9235,24.7477587716503,24.7716776055869,24.4579879801896,24.4579879801896,9420.77697423963,0.0,1.0
2024-10-02,25.3265,25.34,25.16,25.2,13360,24.8270634300711,24.8402972111425,24.6638467968566,24.7030580000312,13628.7580266206,0.0,1.0
2024-10-03,25.3823,25.46,25.27,25.4,14547,24.8817630584997,24.9579308206665,24.7716776055869,24.8991140159045,14839.6364530876,0.0,1.0
2024-10-04,25.6244,26.64,25.45,26.64,8040,25.1190888657143,26.1146613143187,24.9481280198728,26.1146613143187,8201.73761482258,0.0,1.0
2024-10-07,25.4294,25.5501,25.4294,25.54,12797,24.9279342502379,25.0462540558174,24.9279342502379,25.0363532270158,13054.4323702593,0.0,1.0
2024-10-08,25.3945,25.4186,25.34,25.34,4388,24.893722475468,24.9173472253807,24.8402972111425,24.8402972111425,4476.27172311461,0.0,1.0
2024-10-09,25.4699,25.51,25.2843,25.46,19324,24.9676355934522,25.0069448246348,24.7856956107218,24.9579308206665,19712.7335408994,0.0,1.0
2024-10-10,25.3426,25.43,25.3426,25.42,10817,24.8428459393489,24.9285224182855,24.8428459393489,24.9187196174918,11034.6014651164,0.0,1.0
2024-10-11,25.5973,26.61,25.4895,26.61,18339,25.0925232755635,26.0852529119377,24.9868490830078,26.0852529119377,18707.9186714218,0.0,1.0
2024-10-14,25.8091,28.19,25.71,26.86,7042,25.3001465963732,27.6340954373365,25.203000840508,26.3303229317793,7183.66122930109,0.0,1.0
2024-10-15,25.5377,25.79,25.4697,25.79,12325,25.0340985828332,25.2814232468573,24.9674395374363,25.2814232468573,12572.937326205,0.0,1.0
2024-10-16,25.7641,25.8036,25.5883,25.5883,9688,25.2560339928018,25.2947550559367,25.0837007548492,25.0837007548492,9882.88980253745,0.0,1.0
2024-10-17,25.71,25.8781,25.71,25.859,8511,25.203000840508,25.3677859218495,25.203000840508,25.3490625723336,8682.2125422581,0.0,1.0
2024-10-18,25.765,25.78,25.625,25.625,64150,25.2569162448732,25.2716204460637,25.1196770337619,25.1196770337619,65440.4810933916,0.0,1.0
2024-10-21,25.5598,25.8499,25.539,25.8499,14644,25.0557627725872,25.3401420236114,25.0353729469364,25.3401420236114,14938.5877651072,0.0,1.0
2024-10-22,25.4934,25.57,25.36,25.57,8909,24.9906721753173,25.0657616293968,24.8599028127298,25.0657616293968,9088.21895652418,0.0,1.0
2024-10-23,25.5212,25.57,25.395,25.57,2220,25.0179239615237,25.0657616293968,24.8942126155077,25.0657616293968,2264.65889364504,0.0,1.0
2024-10-24,25.5573,25.5573,25.45,25.45,408,25.0533120723888,25.0533120723888,24.9481280198728,24.9481280198728,416.207580453683,0.0,1.0
2024-10-25,25.3901,25.615,25.3901,25.615,4436,24.8894092431188,25.1098742329682,24.8894092431188,25.1098742329682,4525.23732081504,0.0,1.0
2024-10-28,25.4436,25.5,25.21,25.21,4744,24.9418542273649,24.9971420238411,24.7128608008249,24.7128608008249,4839.43323939282,0.0,1.0
2024-10-29,25.2187,25.22,25.19,25.19,1240,24.7213892375154,24.7226636016185,24.6932551992376,24.6932551992376,1264.94460726119,0.0,1.0
2024-10-30,25.2598,25.3264,25.13,25.13,207639,24.7616787487773,24.8269654020631,24.6344383944756,24.6344383944756,211815.994602506,0.0,1.0
2024-10-31,25.2497,25.33,25.23,25.3238,10909,24.7517779199757,24.8304944103488,24.7324664024122,24.8244166738568,11128.4521940422,0.0,1.0
2024-11-01,24.9616,25.3088,24.94,25.3088,4930,24.4693592291103,24.8097124726663,24.448185179396,24.8097124726663,5029.17493048201,0.0,1.0
2024-11-04,24.9268,24.99,24.86,24.99,3633,24.4352454823483,24.4971991833643,24.3697627730467,24.4971991833643,3706.08367595155,0.0,1.0
2024-11-05,25.3217,25.323,25.24,25.24,15597,24.8223580856901,24.8236324497933,24.7422692032059,24.7422692032059,15910.7589027846,0.0,1.0
2024-11-06,25.7192,25.78,25.5516,25.66,13544,25.2120194172382,25.2716204460637,25.0477244759364,25.1539868365397,13816.4594844723,0.0,1.0
2024-11-07,25.8983,25.96,25.57,25.57,16023,25.3875875794527,25.4480708603496,25.0657616293968,25.0657616293968,16345.3285823759,0.0,1.0
2024-11-08,26.1649,26.24,26.088,26.13,12664,25.6489302486118,25.7225492825722,25.5735467105085,25.6147184738419,12918.7568599643,0.0,1.0
2024-11-11,26.3653,26.42,26.33,26.39,20822,25.8453783765168,25.8989996968581,25.8107744897152,25.8695912944771,21240.8682358005,0.0,1.0
2024-11-12,26.1051,26.31,26.0453,26.31,7037,25.5903094998657,25.7911688881278,25.5316887511196,25.7911688881278,7178.56064620727,0.0,1.0
2024-11-13,26.1045,26.25,26.1,26.17,20510,25.5897213318181,25.7323520833659,25.5853100714609,25.6539296770165,20922.5918507476,0.0,1.0
2024-11-14,25.9956,26.105,25.9956,26.0448,6014,25.4829688311751,25.5902114718577,25.4829688311751,25.5311986110799,6134.98134521678,0.0,1.0
2024-11-15,26.1216,26.1216,25.97,25.97,20536,25.6064841211752,25.6064841211752,25.4578736611433,25.4578736611433,20949.1148828354,0.0,1.0
2024-11-18,26.3702,26.4296,26.2,26.2,6723,25.8501817489057,25.90841038562,25.6833380793975,25.6833380793975,6858.24402791694,0.0,1.0
2024-11-19,26.422,26.435,26.195,26.195,166134,25.9009602570169,25.9137038980486,25.6784366790007,25.6784366790007,169476.054340912,0.0,1.0
2024-11-20,26.4673,26.47,26.355,26.405,11282,25.9453669446122,25.9480137008264,25.8352814916993,25.8842954956676,11508.9556928393,0.0,1.0
2024-11-21,27.0085,27.79,26.7,26.7,177642,26.4758945235652,27.24198340559,26.1734781190807,26.1734781190807,181215.556389591,0.0,1.0
2024-11-22,27.1024,27.16,27.045,27.07,11851,26.5679428230177,26.6244069555892,26.5116747464621,26.5361817484462,12089.4020489132,0.0,1.0
2024-11-25,26.9407,27.36,26.86,27.36,29094,26.4094315341842,26.8204629714625,26.3303229317793,26.8204629714625,29679.2729061751,0.0,1.0
2024-11-26,27.0572,27.07,26.88,27.02,57557,26.5236341634303,26.5361817484462,26.3499285333666,26.4871677444779,58714.8522259135,0.0,1.0
2024-11-27,26.9,27.06,26.9,27.02,15510,26.369534134954,26.5263789476526,26.369534134954,26.4871677444779,15822.0087569525,0.0,1.0
2024-11-29,27.008,27.1,26.97,27.1,3450,26.4754043835255,26.5655901508272,26.4381537405096,26.5655901508272,3519.40233471865,0.0,1.0
2024-12-02,26.5475,26.8,26.5217,26.8,62693,26.0239854069773,26.2715061270173,25.9986941809297,26.2715061270173,63954.1711798598,0.0,1.0
2024-12-03,26.5155,26.75,26.48,26.75,8374,25.9926164444376,26.222492123049,25.9578165016201,26.222492123049,8542.4565654881,0.0,1.0
2024-12-04,26.4046,26.5,26.25,26.5,368826,25.8839033836359,25.9774221032074,25.7323520833659,25.9774221032074,376245.532030417,0.0,1.0
2024-12-05,26.5099,26.58,26.5099,26.55,68156,25.9871268759932,26.0558445095567,25.9871268759932,26.0264361071758,69527.0682681402,0.0,1.0
2024-12-06,26.2697,26.38,26.21,26.375,19295,25.7516636009294,25.8597884936835,25.6931408801912,25.8548870932866,19683.1501589554,0.0,1.0
2024-12-09,25.7795,26.1,25.7795,26.1,7005,25.271130306024,25.5853100714609,25.271130306024,25.5853100714609,7145.91691440699,0.0,1.0
2024-12-10,25.4962,25.7228,25.4962,25.615,44260,24.9934169595395,25.2155484255239,24.9934169595395,25.1098742329682,45150.3615462746,0.0,1.0
2024-12-11,25.64,25.73,25.63,25.6488,5149,25.1343812349524,25.2226064420954,25.1245784341587,25.1430076996508,5252.58046999023,0.0,1.0
2024-12-12,25.588,25.7,25.588,25.7,8233,25.0834066708254,25.1931980397144,25.0834066708254,25.1931980397144,8398.62012224306,0.0,1.0
2024-12-13,25.4966,25.57,25.449,25.54,40259,24.9938090715713,25.0657616293968,24.9471477397934,25.0363532270158,41068.8749546197,0.0,1.0
2024-12-16,25.3623,25.49,25.36,25.4793,28119,24.8621574569124,24.9873392230474,24.8599028127298,24.9768502261982,28684.6592028851,0.0,1.0
2024-12-17,25.1599,25.37,25.07,25.37,27661,24.6637487688486,24.8697056135235,24.5756215897136,24.8697056135235,28217.4457914935,0.0,1.0
2024-12-18,24.34,25.17,24.34,25.17,22908,23.8600171317762,24.6736495976502,23.8600171317762,24.6736495976502,23368.8315025318,0.0,1.0
2024-12-19,24.3083,24.6,24.3083,24.6,104785,23.8289422532603,24.1148899524114,23.8289422532603,24.1148899524114,106892.919896665,0.0,1.0
2024-12-20,24.7237,24.7694,24.3972,24.4184,12669,24.236150598229,24.2809493978561,23.9160891523159,23.9368710899985,12923.8574430581,0.0,1.0
2024-12-23,24.8611,24.8611,24.5499,24.82,43772,24.370841081134,24.370841081134,24.0657779204352,24.330551569872,44652.5446363201,0.0,1.0
2024-12-24,25.1,25.1,24.9329,24.949,102810,24.6050299920946,24.6050299920946,24.4412251908325,24.4570077001103,104878.189574616,0.0,1.0
2024-12-26,25.0124,25.025,24.94,24.987,3431,24.5191574571421,24.5315089861421,24.448185179396,24.4942583431262,3500.02011896222,0.0,1.0
2024-12-27,24.8019,24.92,24.72,24.92,2572,24.383192610134,24.4992988377721,24.3026752515941,24.4992988377721,2616.16630028538,0.0718,1.0
2024-12-30,24.7413,24.7956,24.5,24.51,923071,24.3236156635221,24.3769989671694,24.0863893067984,24.0962204861073,938921.945167465,0.0,1.0
2024-12-31,24.7182,24.83,24.65,24.815,34040,24.3009056393185,24.410818223992,24.2338569964318,24.3960714550286,34624.5337720507,0.0,1.0
2025-01-02,24.9384,24.9888,24.74,24.9888,9657,24.5173882077004,24.5669373514173,24.3223376102119,24.5669373514173,9822.8296896796,0.0,1.0
2025-01-03,25.2531,25.3099,25.21,25.21,8058,24.8267754205514,24.882616519026,24.7844030377301,24.7844030377301,8196.37171372457,0.0,1.0
2025-01-06,25.1842,25.36,25.1842,25.3499,115942,24.7590385951131,24.9318707273635,24.7590385951131,24.9219412362616,117932.952250267,0.0,1.0
2025-01-07,25.1785,25.312,25.1221,25.312,15911,24.7534348229071,24.8846810666808,24.6979869716049,24.8846810666808,16184.2231741215,0.0,1.0
2025-01-08,25.3218,25.3218,25.09,25.09,43678,24.8943156224036,24.8943156224036,24.6664288860233,24.6664288860233,44428.0371943486,0.0,1.0
2025-01-10,25.2336,25.36,25.13,25.18,17054,24.8076046208991,24.9318707273635,24.7057536032589,24.7549094998034,17346.8507329187,0.0,1.0
2025-01-13,25.3337,25.37,25.17,25.23,61379,24.9060147257811,24.9417019066724,24.7450783204945,24.8040653963479,62432.9981902086,0.0,1.0
2025-01-14,25.7339,25.8188,25.5247,25.62,74647,25.2994585217232,25.3829252340558,25.0937902505811,25.1874813893949,75928.8358543556,0.0,1.0
2025-01-15,26.0849,26.26,26.04,26.26,91213,25.6445329154655,25.8166768651643,25.6003909203686,25.8166768651643,92779.306667158,0.0,1.0
2025-01-16,26.4204,26.44,25.9,25.9,11507,25.974368981279,25.9936380927245,25.462754410044,25.462754410044,11704.597829465,0.0,1.0
2025-01-17,26.515,26.7,26.47,26.7,12747,26.0673719375412,26.2492487547558,26.0231316306511,26.2492487547558,12965.8910691049,0.0,1.0
2025-01-21,27.27,27.27,26.71,26.75,148546,26.8096259753629,26.8096259753629,26.2590799340647,26.2984046513003,151096.827077058,0.0,1.0
2025-01-22,26.66,27.12,26.66,27.1,52746,26.2099240375202,26.6621582857295,26.2099240375202,26.6424959271117,53651.7525951993,0.0,1.0
2025-01-23,26.7456,26.78,26.6701,26.68,10930,26.2940789324044,26.327898189227,26.2198535286222,26.229586396138,11117.6896042454,0.0,1.0
2025-01-24,26.737,26.83,26.6801,26.83,14120,26.2856241181987,26.3770540857715,26.2296847079311,26.3770540857715,14362.4681804158,0.0,1.0
2025-01-27,25.67,26.27,25.575,26.27,15655,25.2366372859394,25.8265080444732,25.1432410825048,25.8265080444732,15923.8271504539,0.0,1.0
2025-01-28,25.72,25.72,25.53,25.5459,17042,25.2857931824839,25.2857931824839,25.0990007756148,25.114632350716,17334.6446693092,0.0,1.0
2025-01-29,25.72,25.9,25.6899,25.9,12602,25.2857931824839,25.462754410044,25.2562013327641,25.462754410044,12818.4011338244,0.0,1.0
2025-01-30,26.17,26.2889,26.0893,26.0893,10511,25.7281962513842,25.845088973367,25.6488586343614,25.6488586343614,10691.4945498832,0.0,1.0
2025-01-31,25.793,26.1599,25.79,26.0058,8575,25.3575607914388,25.7182667602822,25.3546114376461,25.5667682871321,8722.24962089701,0.0,1.0
2025-02-03,25.8251,25.92,25.23,25.41,16697,25.3891188770204,25.4824167686618,24.8040653963479,24.981026623908,16983.7203405384,0.0,1.0
2025-02-04,25.8196,25.91,25.6,25.6,9170,25.3837117284005,25.4725855893529,25.1678190307771,25.1678190307771,9327.46694153067,0.0,1.0
2025-02-05,26.14,26.19,25.89,25.96,27582,25.6987027134575,25.747858610002,25.4529232307351,25.5217414858974,28055.6372062486,0.0,1.0
2025-02-06,26.05,26.51,25.89,26.3,57579,25.6102220996775,26.0624563478867,25.4529232307351,25.8560015823999,58567.7447138925,0.0,1.0
2025-02-07,25.94,26.17,25.8413,26.1,13397,25.5020791272796,25.7281962513842,25.4050453875008,25.6593779962219,13627.0528479484,0.0,1.0
2025-02-10,26.08,26.15,25.9739,26.02,23906,25.6397156376042,25.7085338927664,25.5354068251368,25.5807285617508,24316.5130538966,0.0,1.0
2025-02-11,26.24,26.24,25.92,25.92,13719,25.7970145065465,25.7970145065465,25.4824167686618,25.4824167686618,13954.5822214678,0.0,1.0
2025-02-12,25.64,26.0799,25.64,25.92,46744,25.2071437480127,25.6396173258111,25.2071437480127,25.4824167686618,47546.686446555,0.0,1.0
2025-02-13,26.2,26.2,25.99,26.01,25624,25.7576897893109,25.7576897893109,25.5512350238241,25.5708973824419,26064.0144939785,0.0,1.0
2025-02-14,26.05,26.2799,26.05,26.27,10065,25.6102220996775,25.836240911989,25.6102220996775,25.8265080444732,10237.8358523998,0.0,1.0
2025-02-18,26.32,26.36,26.0718,26.08,19489,25.8756639410177,25.9149886582533,25.6316540705709,25.6397156376042,19823.6644736632,0.0,1.0
2025-02-19,26.37,26.3896,26.2321,26.25,104036,25.9248198375622,25.9440889490076,25.7892478748925,25.8068456858554,105822.502805789,0.0,1.0
2025-02-20,26.19,26.27,25.9345,26.27,17556,25.747858610002,25.8265080444732,25.4966719786597,25.8265080444732,17857.4710605794,0.0,1.0
2025-02-21,25.73,26.1,25.69,26.09,24966,25.2956243617928,25.6593779962219,25.2562996445572,25.6495468169131,25394.7153393953,0.0,1.0
2025-02-24,25.61,25.85,25.56,25.85,80128,25.177650210086,25.4135985134995,25.1284943135415,25.4135985134995,81503.9554079574,0.0,1.0
2025-02-25,25.48,25.6,25.285,25.49,12648,25.0498448790703,25.1678190307771,24.8581368825468,25.0596760583792,12865.1910443272,0.0,1.0
2025-02-26,25.6381,25.7999,25.55,25.63,24795,25.205275823944,25.3643443051619,25.1186631342326,25.1973125687038,25220.7789329611,0.0,1.0
2025-02-27,25.47,25.72,25.39,25.71,19812,25.0400136997614,25.2857931824839,24.9613642652902,25.275962003175,20152.2110191501,0.0,1.0
2025-02-28,25.58,25.82,25.36,25.45,19745,25.1481566721593,25.3841049755728,24.9318707273635,25.0203513411436,20084.0604973308,0.0,1.0
2025-03-03,25.37,25.86,25.21,25.77,17747,24.9417019066724,25.4234296928084,24.7844030377301,25.3349490790283,18051.7509063626,0.0,1.0
2025-03-04,24.94,25.26,24.87,25.1209,45342,24.5189611963899,24.8335589342746,24.4501429412276,24.6968072300878,46120.611348188,0.0,1.0
2025-03-05,25.0,25.04,24.7189,24.88,21148,24.5779482722432,24.6172729894788,24.3015938218701,24.4599741205365,21511.1527676653,0.0,1.0
2025-03-06,24.4,24.67,24.375,24.56,71887,23.9880775137094,24.2535193550496,23.9634995654372,24.1453763826518,73121.4412241893,0.0,1.0
2025-03-07,24.68,24.75,24.28,24.5335,16639,24.2633505343585,24.3321687895208,23.8701033620026,24.1193237574832,16924.7243664263,0.0,1.0
2025-03-10,24.43,24.66,24.29,24.51,31168,24.0175710516361,24.2436881757407,23.8799345413115,24.0962204861073,31703.2158815298,0.0,1.0
2025-03-11,24.21,24.42,24.1,24.42,12240,23.8012851068404,24.0077398723272,23.6931421344425,24.0077398723272,12450.1848816069,0.0,1.0
2025-03-12,24.33,24.5,24.18,24.28,13528,23.9192592585471,24.0863893067984,23.7717915689137,23.8701033620026,13760.3023756845,0.0,1.0
2025-03-13,24.13,24.14,23.995,24.0614,18465,23.7226356723692,23.7324668516781,23.5899147516991,23.6551937823101,18782.0803789928,0.0,1.0
2025-03-14,24.58,24.63,24.44,24.44,42710,24.1650387412696,24.214194637814,24.027402230945,24.027402230945,43443.4147298555,0.0,1.0
2025-03-17,24.92,25.0,24.8059,24.8059,7796,24.4992988377721,24.5779482722432,24.3871250818576,24.3871250818576,7929.87265825225,0.0,1.0
2025-03-18,24.7451,24.8065,24.65,24.76,52486,24.3273515116595,24.3877149526161,24.2338569964318,24.3419999688297,53387.2878836618,0.0,1.0
2025-03-19,24.94,25.05,24.78,24.78,13958,24.5189611963899,24.6271041687877,24.3616623274475,24.3616623274475,14197.6863216887,0.0,1.0
2025-03-20,25.03,25.0499,24.89,24.89,16988,24.6074418101699,24.6270058569946,24.4698052998454,24.4698052998454,17279.7173830669,0.0,1.0
2025-03-21,24.8254,24.885,24.7499,24.77,6254,24.4062958815099,24.4648897101909,24.3320704777277,24.3518311481386,6361.39348444197,0.0,1.0
2025-03-24,25.21,25.21,25.0161,25.0161,9831,24.7844030377301,24.7844030377301,24.5937764709306,24.5937764709306,9999.81761201615,0.0,1.0
2025-03-25,25.13,25.18,25.05,25.13,24024,24.7057536032589,24.7549094998034,24.6271041687877,24.7057536032589,24436.539346056,0.0,1.0
2025-03-26,24.99,25.18,24.98,25.1,8272,24.5681170929343,24.7549094998034,24.5582859136255,24.6762600653322,8414.04651475921,0.0,1.0
2025-03-27,24.9,25.07,24.8237,24.995,36787,24.4796364791543,24.6467665274055,24.4046245810274,24.5730326825888,37418.70516664,0.0,1.0
2025-03-28,24.65,24.79,24.59,24.79,28267,24.3524210188971,24.4907309151505,24.2931453490743,24.4907309151505,28612.4139139722,0.1206,1.0
2025-03-31,24.89,24.93,24.62,24.62,42250,24.5895236981886,24.6290408114039,24.3227831839857,24.3227831839857,42766.2818079501,0.0,1.0
2025-04-01,24.9498,24.97,24.745,24.785,37407,24.6486017824454,24.6685579246191,24.4462741627834,24.4857912759986,37864.101860118,0.0,1.0
2025-04-02,25.11,25.12,24.83,24.83,8515,24.8068678208725,24.8167470991763,24.5302480283658,24.5302480283658,8619.05064129454,0.0,1.0
2025-04-03,24.13,24.68,24.13,24.68,15408,23.8386985470989,24.3820588538086,23.8386985470989,24.3820588538086,15596.2809490389,0.0,1.0
2025-04-04,22.74,23.6447,22.6827,23.6447,32585,22.465478862869,23.3592571710149,22.4088705981882,23.3592571710149,32983.178525729,0.0,1.0
2025-04-07,22.86,22.86,21.74,22.3,28997,22.5840302025148,22.5840302025148,21.4775510324878,22.0307906175013,29351.3342860384,0.0,1.0
2025-04-08,22.15,23.09,21.8847,23.09,32625,21.8826014429441,22.8112536035024,21.6205041895439,22.8112536035024,33023.6673132395,0.0,1.0
2025-04-09,23.3,23.3399,21.68,21.86,19934,23.0187184478825,23.0581367683147,21.4182753626649,21.5961023721335,20177.5872558503,0.0,1.0
2025-04-10,22.79,22.95,22.24,22.84,19524,22.5148752543881,22.6729437072491,21.9715149476784,22.5642716459071,19762.5771838678,0.0,1.0
2025-04-11,23.2,23.26,22.68,22.8199,17692,22.9199256648444,22.9792013346672,22.4062031930461,22.5444142965165,17908.1907158876,0.0,1.0
2025-04-14,23.57,23.61,23.29,23.43,25428,23.2854589620854,23.3249760753007,23.0088391695787,23.147149065832,25738.7222204155,0.0,1.0
2025-04-15,23.565,23.75,23.5541,23.74,16642,23.2805193229335,23.463285971554,23.2697509095824,23.4534066932502,16845.3600437374,0.0,1.0
2025-04-16,23.44,23.69,23.33,23.57,23579,23.1570283441359,23.4040103017312,23.0483562827939,23.2854589620854,23867.1280177432,0.0,1.0
2025-04-17,23.67,23.9,23.48,23.48,26427,23.3842517451235,23.6114751461112,23.1965454573511,23.1965454573511,26749.9296884899,0.0,1.0
2025-04-21,23.08,23.34,22.8001,23.34,71565,22.8013743251986,23.0582355610977,22.5248533254749,23.0582355610977,72439.5019546969,0.0,1.0
2025-04-22,23.565,23.64,23.35,23.35,84785,23.2805193229335,23.3546139102121,23.0681148394016,23.0681148394016,85821.0462269123,0.0,1.0
2025-04-23,23.89,23.9383,23.5309,23.9314,41582,23.6015958678074,23.6493127820148,23.2468309839175,23.6424960799852,42090.1190565249,0.0,1.0
2025-04-24,23.91,23.99,23.5829,23.5829,103304,23.621354424415,23.7003886508455,23.2982032310973,23.2982032310973,104566.342624579,0.0,1.0
2025-04-25,23.88,23.89,23.755,23.87,17466,23.5917165895036,23.6015958678074,23.4682256107059,23.5818373111998,17679.4290664534,0.0,1.0
2025-04-28,24.02,24.03,23.83,23.8407,36621,23.730026485757,23.7399057640608,23.5423201979845,23.5528910257696,37068.4971855369,0.0,1.0
2025-04-29,24.14,24.185,23.86,23.86,20202,23.8485778254027,23.8930345777699,23.571958032896,23.571958032896,20448.8621321706,0.0,1.0
2025-04-30,24.06,24.1,23.71,23.72,22235,23.7695435989722,23.8090607121875,23.4237688583388,23.4336481366426,22506.704757391,0.0,1.0
2025-05-01,23.99,24.21,23.99,24.03,20470,23.7003886508455,23.9177327735294,23.7003886508455,23.7399057640608,20720.1370084908,0.0,1.0
2025-05-02,24.33,24.37,24.15,24.15,11977,24.0362841131751,24.0758012263904,23.8584571037065,23.8584571037065,12123.3552003271,0.0,1.0
2025-05-05,24.25,24.35,24.12,24.12,242742,23.9572498867447,24.0560426697828,23.8288192687951,23.8288192687951,245708.231446755,0.0,1.0
2025-05-06,24.14,24.2399,24.0801,24.1493,76780,23.8485778254027,23.9472718156578,23.7894009483629,23.8577655542253,77718.2276263764,0.0,1.0
2025-05-07,24.26,24.32,24.14,24.17,45789,23.9671291650485,24.0264048348713,23.8485778254027,23.8782156603142,46348.5272829401,0.0,1.0
2025-05-08,24.13,24.34,24.11,24.1944,13689,23.8386985470989,24.046163391479,23.8189399904913,23.9023210993755,13856.2753057758,0.0,1.0
2025-05-09,24.15,24.19,24.06,24.165,53745,23.8584571037065,23.8979742169218,23.7695435989722,23.8732760211622,54401.7471187758,0.0,1.0
2025-05-12,24.29,24.52,24.2186,24.52,80590,23.9967669999599,24.2239904009476,23.9262289528707,24.2239904009476,81574.7846367501,0.0,1.0
2025-05-13,24.34,24.42,24.28,24.399,38440,24.046163391479,24.1251976179095,23.9868877216561,24.1044511334715,38909.7247975762,0.0,1.0
2025-05-14,24.27,24.31,24.12,24.31,35823,23.9770084433523,24.0165255565675,23.8288192687951,24.0165255565675,36260.7458747028,0.0,1.0
2025-05-15,24.56,24.73,24.17,24.17,27641,24.2635075141628,24.4314552453276,23.8782156603142,23.8782156603142,27978.7643894331,0.0,1.0
2025-05-16,24.72,24.76,24.54,24.57,14575,24.4215759670238,24.4610930802391,24.2437489575552,24.2733867924666,14753.1019491331,0.0,1.0
2025-05-19,24.82,24.82,24.5588,24.57,18443,24.520368750062,24.520368750062,24.2623220007664,24.2733867924666,18668.3677013969,0.0,1.0
2025-05-20,24.74,24.82,24.74,24.78,17670,24.4413345236315,24.520368750062,24.4413345236315,24.4808516368467,17885.9218827568,0.0,1.0
2025-05-21,24.3927,24.65,24.37,24.629,26394,24.0982271881401,24.3524210188971,24.0758012263904,24.3316745344591,26716.5264387936,0.0,1.0
2025-05-22,24.29,24.43,24.1775,24.25,53161,23.9967669999599,24.1350768962133,23.885625119042,23.9572498867447,53810.6108211226,0.0,1.0
2025-05-23,24.39,24.43,24.19,24.2,32808,24.095559782998,24.1350768962133,23.8979742169218,23.9078534952256,33208.9035161,0.0,1.0
2025-05-27,24.7587,24.7699,24.6,24.6,45612,24.4598087740596,24.4708735657599,24.3030246273781,24.3030246273781,46169.3643982062,0.0,1.0
2025-05-28,24.56,24.73,24.56,24.73,129185,24.2635075141628,24.4314552453276,24.2635075141628,24.4314552453276,130763.600363551,0.0,1.0
2025-05-29,24.73,24.73,24.6,24.65,11233,24.4314552453276,24.4314552453276,24.3030246273781,24.3524210188971,11370.263752632,0.0,1.0
2025-05-30,24.79,24.82,24.575,24.66,25388,24.4907309151505,24.520368750062,24.2783264316185,24.362300297201,25698.233432905,0.0,1.0
2025-06-02,24.94,24.94,24.68,24.81,55097,24.6389200897077,24.6389200897077,24.3820588538086,24.5104894717581,55770.2681366301,0.0,1.0
2025-06-03,25.08,25.1,24.89,24.9926,364137,24.7772299859611,24.7969885425687,24.5895236981886,24.6908850935857,368586.640442638,0.0,1.0
2025-06-04,24.86,25.051,24.86,25.0228,182204,24.5598858632772,24.74858007888,24.5598858632772,24.7207205140633,184430.475989011,0.0,1.0
2025-06-05,24.82,25.02,24.82,25.02,34652,24.520368750062,24.7179543161382,24.520368750062,24.7179543161382,35075.4366203333,0.0,1.0
2025-06-06,24.97,25.03,24.89,24.97,19689,24.6685579246191,24.727833594442,24.5895236981886,24.6685579246191,19929.5934323486,0.0,1.0
2025-06-09,24.877,25.02,24.8622,24.97,11019,24.5766806363937,24.7179543161382,24.562059304504,24.6685579246191,11153.6487394509,0.0,1.0
2025-06-10,24.91,24.96,24.87,24.95,20913,24.6092822547963,24.6586786463153,24.569765141581,24.6487993680115,21168.5503301694,0.0,1.0
2025-06-11,24.93,25.03,24.91,25.03,15204,24.6290408114039,24.727833594442,24.6092822547963,24.727833594442,15389.7881327354,0.0,1.0
2025-06-12,25.22,25.22,24.99,24.99,26108,24.9155398822144,24.9155398822144,24.6883164812268,24.6883164812268,26427.0316080937,0.0,1.0
2025-06-13,24.97,25.15,24.89,25.09,15944,24.6685579246191,24.8463849340878,24.5895236981886,24.7871092642649,16138.8307016794,0.0,1.0
2025-06-16,24.98,25.1633,24.9656,25.15,19085,24.6784372029229,24.8595243742318,24.6642110421655,24.8463849340878,19318.2127409403,0.0,1.0
2025-06-17,24.89,25.0584,24.85,25.04,12602,24.5895236981886,24.7558907448248,24.5500065849734,24.7377128727458,12755.9925051784,0.0,1.0
2025-06-18,24.88,24.9795,24.87,24.95,18663,24.5796444198848,24.6779432390078,24.569765141581,24.6487993680115,18891.0560327047,0.0,1.0
2025-06-20,24.97,24.99,24.87,24.99,12005,24.6685579246191,24.6883164812268,24.569765141581,24.6883164812268,12151.6973515844,0.0,1.0
2025-06-23,25.12,25.13,24.94,25.01,31761,24.8167470991763,24.8266263774801,24.6389200897077,24.7080750378344,32149.109503013,0.0,1.0
2025-06-24,25.35,25.37,25.18,25.18,13386,25.043970500164,25.0637290567716,24.8760227689992,24.8760227689992,13549.5727403839,0.0,1.0
2025-06-25,25.18,25.24,25.1327,25.1855,27180,24.8760227689992,24.9352984388221,24.8292937826222,24.8814563720663,27512.1311133747,0.0,1.0
2025-06-26,25.4,25.4,25.2557,25.2557,8771,25.0933668916831,25.0933668916831,24.9508089057591,24.9508089057591,8878.17888136163,0.0,1.0
2025-06-27,25.34,25.45,25.2,25.25,45000,25.2238721580764,25.3333680514225,25.0845137483633,25.1342846089751,45207.1748878924,0.1921,1.0
2025-06-30,25.403,25.4199,25.29,25.35,262795,25.2865834424473,25.3034059933341,25.1741012974646,25.2338263301988,264004.87832586,0.0,1.0
2025-07-01,25.4304,25.46,25.3,25.32,23682,25.3138578740626,25.3433222235448,25.184055469587,25.2039638138317,23791.0292376682,0.0,1.0
2025-07-02,25.55,25.5699,25.38,25.38,11856,25.4329097726461,25.4527185751696,25.2636888465659,25.2636888465659,11910.5836771301,0.0,1.0
2025-07-03,25.63,25.72,25.59,25.61,7839,25.512543149625,25.6021306987263,25.4727264611356,25.4926348053803,7875.08986547087,0.0,1.0
2025-07-07,25.47,25.64,25.3601,25.64,22457,25.3532763956672,25.5224973217474,25.2438800440424,25.5224973217474,22560.3894768311,0.0,1.0
2025-07-08,25.5132,25.5599,25.43,25.52,14720,25.3962784192358,25.4427644030473,25.3134597071777,25.403047256279,14787.7692077728,0.0,1.0
2025-07-09,25.605,25.63,25.4915,25.63,68440,25.4876577193191,25.512543149625,25.3746778657303,25.512543149625,68755.0899850524,0.0,1.0
2025-07-10,25.79,25.82,25.58,25.62,27467,25.6718099035829,25.70167241995,25.4627722890132,25.5025889775027,27593.4549476831,0.0,1.0
2025-07-11,25.71,25.77,25.62,25.63,44369,25.592176526604,25.6519015593382,25.5025889775027,25.512543149625,44573.2698355754,0.0,1.0
2025-07-14,25.76,25.77,25.65,25.66,16631,25.6419473872158,25.6519015593382,25.5324514938698,25.5424056659921,16707.5672346786,0.0,1.0
2025-07-15,25.5486,25.7059,25.5486,25.7059,10727,25.431516188549,25.5880953160338,25.431516188549,25.5880953160338,10776.3858893871,0.0,1.0
2025-07-16,25.64,25.65,25.4575,25.59,7890,25.5224973217474,25.5324514938698,25.3408336805142,25.4727264611356,7926.32466367713,0.0,1.0
2025-07-17,25.65,25.7109,25.55,25.669,14779,25.5324514938698,25.593072402095,25.4329097726461,25.5513644209023,14847.0408370702,0.0,1.0
2025-07-18,25.74,25.78,25.6853,25.76,8125,25.6220390429711,25.6618557314605,25.5675897214617,25.6419473872158,8162.40657698056,0.0,1.0
2025-07-21,25.75,25.92,25.75,25.82,34501,25.6319932150934,25.8012141411737,25.6319932150934,25.70167241995,34659.8386846039,0.0,1.0
2025-07-22,25.91,25.91,25.77,25.85,17663,25.7912599690513,25.7912599690513,25.6519015593382,25.7315349363171,17744.318445441,0.0,1.0
2025-07-23,26.09,26.22,25.97,26.22,17695,25.9704350672539,26.0998393048447,25.8509850017855,26.0998393048447,17776.4657698057,0.0,1.0
2025-07-24,26.114,26.21,26.0801,26.1,11812,25.9943250803476,26.0898851327223,25.9605804368528,25.9803892393763,11866.3811061285,0.0,1.0
2025-07-25,26.18,26.19,26.06,26.102,12940,26.0600226163552,26.0699767884776,25.9405725508868,25.9823800738007,12999.574289985,0.0,1.0
2025-07-28,26.024,26.14,26.0054,26.14,16214,25.9047375312463,26.0202059278657,25.8862227710987,26.0202059278657,16288.6474140508,0.0,1.0
2025-07-29,26.21,26.21,26.1,26.1,5780,26.0898851327223,26.0898851327223,25.9803892393763,25.9803892393763,5806.61046337818,0.0,1.0
2025-07-30,26.1144,26.3199,26.01,26.2239,10122,25.9947232472325,26.1992814843471,25.890801690275,26.1037214319724,10168.6005381166,0.0,1.0
2025-07-31,25.8511,26.126,25.8511,26.1,8148,25.7326298952506,26.0062700868944,25.7326298952506,25.9803892393763,8185.5124663677,0.0,1.0
2025-08-01,25.73,25.8,25.48,25.66,16614,25.6120848708487,25.6817640757053,25.3632305677896,25.5424056659921,16690.4889686099,0.0,1.0
2025-08-04,26.014,26.0442,25.85,25.85,6605,25.8947833591239,25.9248449589335,25.7315349363171,25.7315349363171,6635.40866965621,0.0,1.0
2025-08-05,25.84,26.05,25.79,26.0,27968,25.7215807641947,25.9306183787644,25.6718099035829,25.8808475181526,28096.7614947684,0.0,1.0
2025-08-06,25.96,25.96,25.77,25.86,26929,25.8410308296631,25.8410308296631,25.6519015593382,25.7414891084395,27052.9780568012,0.0,1.0
2025-08-07,25.82,25.98,25.785,25.9799,16896,25.70167241995,25.8609391739079,25.6668328175217,25.8608396321866,16973.787264574,0.0,1.0
2025-08-08,25.89,25.9985,25.84,25.89,51584,25.7713516248066,25.8793543923342,25.7215807641947,25.7713516248066,51821.4868759342,0.0,1.0
2025-08-11,25.77,26.01,25.71,26.01,26839,25.6519015593382,25.890801690275,25.592176526604,25.890801690275,26962.5637070254,0.0,1.0
2025-08-12,25.986,25.99,25.8099,25.85,39096,25.8669116771813,25.8708933460302,25.6916187061064,25.7315349363171,39275.9935426009,0.0,1.0
2025-08-13,26.1653,26.1653,25.97,26.09,14165,26.0453899833353,26.0453899833353,25.8509850017855,25.9704350672539,14230.2140508221,0.0,1.0
2025-08-14,26.106,26.12,25.96,26.045,18946,25.9863617426497,26.000297583621,25.8410308296631,25.9256412927033,19033.2252316891,0.0,1.0
2025-08-15,25.91,26.07,25.885,26.07,20766,25.7912599690513,25.9505267230092,25.7663745387454,25.9505267230092,20861.6043049327,0.0,1.0
2025-08-18,25.776,25.81,25.745,25.77,21796,25.6578740626116,25.6917182478276,25.6270161290323,25.6519015593382,21896.3463079223,0.0,1.0
2025-08-19,25.92,25.93,25.81,25.86,323580,25.8012141411737,25.811168313296,25.6917182478276,25.7414891084395,325069.725560538,0.0,1.0
2025-08-20,26.03,26.06,25.89,25.97,36246,25.9107100345197,25.9405725508868,25.7713516248066,25.8509850017855,36412.8724663677,0.0,1.0
2025-08-21,25.92,26.04,25.88,26.04,9707,25.8012141411737,25.9206642066421,25.7613974526842,25.9206642066421,9751.68992526157,0.0,1.0
2025-08-22,26.28,26.35,26.04,26.04,21690,26.1595643375789,26.2292435424354,25.9206642066421,25.9206642066421,21789.8582959641,0.0,1.0
2025-08-25,26.14,26.25,26.12,26.25,13189,26.0202059278657,26.1297018212118,26.000297583621,26.1297018212118,13249.7206576981,0.0,1.0
2025-08-26,26.22,26.27,26.0802,26.13,17245,26.0998393048447,26.1496101654565,25.960679978574,26.0102517557434,17324.3940209267,0.0,1.0
2025-08-27,26.51,26.51,26.22,26.22,32194,26.3885102963933,26.3885102963933,26.0998393048447,26.0998393048447,32342.2175186846,0.0,1.0
2025-08-28,26.39,26.39,26.2658,26.33,16256,26.2690602309249,26.2690602309249,26.1454294131651,26.2093351981907,16330.8407772795,0.0,1.0
2025-08-29,26.31,26.315,26.25,26.31,37273,26.189426853946,26.1944039400071,26.1297018212118,26.189426853946,37444.600657698,0.0,1.0
2025-09-02,26.11,26.16,25.93,26.07,22723,25.9903434114986,26.0401142721105,25.811168313296,25.9505267230092,22827.6141106129,0.0,1.0
2025-09-03,26.01,26.1,25.88,26.1,12313,25.890801690275,25.9803892393763,25.7613974526842,25.9803892393763,12369.6876532137,0.0,1.0
2025-09-04,26.25,26.25,26.095,26.095,33097,26.1297018212118,26.1297018212118,25.9754121533151,25.9754121533151,33249.3748281016,0.0,1.0
2025-09-05,26.18,26.39,26.065,26.39,20029,26.0600226163552,26.2690602309249,25.945549636948,26.2690602309249,20121.2112406577,0.0,1.0
2025-09-08,26.17,26.21,26.0099,26.21,29172,26.0500684442328,26.0898851327223,25.8907021485537,26.0898851327223,29306.3045739911,0.0,1.0
2025-09-09,26.1,26.32,26.0877,26.15,38924,25.9803892393763,26.1993810260683,25.9681456076658,26.0301600999881,39103.2016741405,0.0,1.0
2025-09-10,26.3707,26.3995,26.19,26.19,14363,26.2498486787287,26.2785166944411,26.0699767884776,26.0699767884776,14429.1256203289,0.0,1.0
2025-09-11,26.63,26.64,26.45,26.45,15600,26.5079603618617,26.5179145339841,26.3287852636591,26.3287852636591,15671.8206278027,0.0,1.0
2025-09-12,26.58,26.62,26.5373,26.61,19391,26.4581895012499,26.4980061897393,26.4156851862873,26.488052017617,19480.273961136,0.0,1.0
2025-09-15,26.52,26.5609,26.48,26.549,13012,26.3984644685157,26.4391770324961,26.3586477800262,26.4273315676705,13071.9057698057,0.0,1.0
2025-09-16,26.4203,26.48,26.3352,26.48,88493,26.2992213724557,26.3586477800262,26.2145113676943,26.3586477800262,88900.4117189834,0.0,1.0
2025-09-17,26.5147,26.7,26.51,26.59,12868,26.3931887572908,26.5776395667182,26.3885102963933,26.4681436733722,12927.2428101644,0.0,1.0
2025-09-18,26.62,26.8,26.55,26.63,22592,26.4980061897393,26.6771812879419,26.4283269848828,26.5079603618617,22696.0110014948,0.0,1.0
2025-09-19,26.43,26.72,26.43,26.7,6382,26.3088769194144,26.597547910963,26.3088769194144,26.5776395667182,6411.38200298953,0.0,1.0
2025-09-22,26.715,26.74,26.58,26.61,14447,26.5925708249018,26.6174562552077,26.4581895012499,26.488052017617,14513.5123467862,0.0,1.0
2025-09-23,26.8092,26.85,26.7,26.7,446039,26.6863391262945,26.7269521485537,26.5776395667182,26.5776395667182,448092.512884903,0.0,1.0
2025-09-24,26.78,26.9108,26.78,26.85,20188,26.6572729436972,26.7874735150577,26.6572729436972,26.7269521485537,20280.9432585949,0.0,1.0
2025-09-25,26.68,26.735,26.635,26.635,28472,26.5577312224735,26.6124791691465,26.5129374479229,26.5129374479229,28603.0818535127,0.0,1.0
2025-09-26,26.88,26.89,26.73,26.73,37854,26.7568146649208,26.7667688370432,26.6075020830853,26.6075020830853,38028.2755156951,0.0,1.0
2025-09-29,26.76,26.76,26.66,26.69,17956,26.76,26.76,26.66,26.69,17956,0.1232,1.0
2025-09-30,26.7429,26.7429,26.56,26.66,33423,26.7429,26.7429,26.56,26.66,33423,0.0,1.0
2025-10-01,26.84,26.91,26.63,26.63,17517,26.84,26.91,26.63,26.63,17517,0.0,1.0
2025-10-02,27.05,27.05,26.7909,26.85,13023,27.05,27.05,26.7909,26.85,13023,0.0,1.0
2025-10-03,27.0,27.12,26.89,26.89,15166,27.0,27.12,26.89,26.89,15166,0.0,1.0
2025-10-06,26.985,27.09,26.97,27.09,19035,26.985,27.09,26.97,27.09,19035,0.0,1.0
2025-10-07,26.85,27.0,26.77,27.0,12866,26.85,27.0,26.77,27.0,12866,0.0,1.0
2025-10-08,26.88,26.93,26.79,26.9,14364,26.88,26.93,26.79,26.9,14364,0.0,1.0
2025-10-09,26.91,26.94,26.66,26.94,19326,26.91,26.94,26.66,26.94,19326,0.0,1.0
2025-10-10,26.18,26.795,26.18,26.75,30286,26.18,26.795,26.18,26.75,30286,0.0,1.0
2025-10-13,26.24,26.56,26.24,26.41,16173,26.24,26.56,26.24,26.41,16173,0.0,1.0
2025-10-14,26.7237,26.81,26.265,26.265,9806,26.7237,26.81,26.265,26.265,9806,0.0,1.0
2025-10-15,26.9061,27.1095,26.8018,26.9,16627,26.9061,27.1095,26.8018,26.9,16627,0.0,1.0
2025-10-16,26.5715,26.96,26.506,26.96,20708,26.5715,26.96,26.506,26.96,20708,0.0,1.0
2025-10-17,26.72,26.7453,26.5732,26.64,15704,26.72,26.7453,26.5732,26.64,15704,0.0,1.0
2025-10-20,26.89,26.92,26.7605,26.92,30658,26.89,26.92,26.7605,26.92,30658,0.0,1.0
2025-10-21,26.8491,26.95,26.77,26.93,28370,26.8491,26.95,26.77,26.93,28370,0.0,1.0
2025-10-22,26.7,26.8813,26.6405,26.8813,39863,26.7,26.8813,26.6405,26.8813,39863,0.0,1.0
2025-10-23,26.7487,26.86,26.68,26.74,19208,26.7487,26.86,26.68,26.74,19208,0.0,1.0
2025-10-24,26.8506,26.97,26.85,26.92,22074,26.8506,26.97,26.85,26.92,22074,0.0,1.0
2025-10-27,26.9229,26.93,26.8101,26.9,14705,26.9229,26.93,26.8101,26.9,14705,0.0,1.0
2025-10-28,26.7084,26.87,26.64,26.87,29924,26.7084,26.87,26.64,26.87,29924,0.0,1.0
2025-10-29,26.6342,26.8232,26.58,26.66,19640,26.6342,26.8232,26.58,26.66,19640,0.0,1.0
2025-10-30,26.5629,26.74,26.3,26.57,16978,26.5629,26.74,26.3,26.57,16978,0.0,1.0
2025-10-31,26.5497,26.64,26.4332,26.5,15792,26.5497,26.64,26.4332,26.5,15792,0.0,1.0
2025-11-03,26.55,26.6,26.3899,26.6,12406,26.55,26.6,26.3899,26.6,12406,0.0,1.0
2025-11-04,26.28,26.47,26.27,26.37,24117,26.28,26.47,26.27,26.37,24117,0.0,1.0
2025-11-05,26.5026,26.6,26.1901,26.1901,30892,26.5026,26.6,26.1901,26.1901,30892,0.0,1.0
2025-11-06,26.4052,26.5449,26.37,26.43,24170,26.4052,26.5449,26.37,26.43,24170,0.0,1.0
2025-11-07,26.6036,26.6036,26.26,26.3,22586,26.6036,26.6036,26.26,26.3,22586,0.0,1.0
2025-11-10,26.77,26.81,26.558,26.647,41432,26.77,26.81,26.558,26.647,41432,0.0,1.0
2025-11-11,26.86,26.895,26.76,26.79,20019,26.86,26.895,26.76,26.79,20019,0.0,1.0
2025-11-12,26.832,26.93,26.81,26.87,30971,26.832,26.93,26.81,26.87,30971,0.0,1.0
2025-11-13,26.51,26.84,26.45,26.77,45550,26.51,26.84,26.45,26.77,45550,0.0,1.0
2025-11-14,26.5,26.63,26.31,26.37,38938,26.5,26.63,26.31,26.37,38938,0.0,1.0
2025-11-17,26.25,26.5599,26.2,26.535,19685,26.25,26.5599,26.2,26.535,19685,0.0,1.0
2025-11-18,26.21,26.3822,26.1416,26.19,55985,26.21,26.3822,26.1416,26.19,55985,0.0,1.0
2025-11-19,26.225,26.26,26.099,26.22,23454,26.225,26.26,26.099,26.22,23454,0.0,1.0
2025-11-20,25.98,26.55,25.96,26.53,32431,25.98,26.55,25.96,26.53,32431,0.0,1.0
2025-11-21,26.25,26.4,26.02,26.11,29315,26.25,26.4,26.02,26.11,29315,0.0,1.0
2025-11-24,26.42,26.46,26.22,26.3,13246,26.42,26.46,26.22,26.3,13246,0.0,1.0
2025-11-25,26.625,26.64,26.3,26.47,15542,26.625,26.64,26.3,26.47,15542,0.0,1.0
2025-11-26,26.9239,26.9819,26.6809,26.6809,10761,26.9239,26.9819,26.6809,26.6809,10761,0.0,1.0