date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-06,24.305,24.4,24.3,24.4,4148,23.6502735632678,23.7427144597299,23.6454082529277,23.7427144597299,4262.83187508593,0.0,1.0
2024-09-09,24.1838,24.21,24.18,24.2,1600,23.5323384406236,23.5578326668058,23.5286408047651,23.5481020461255,1644.29387660016,0.0,1.0
2024-09-10,24.1091,24.19,24.1091,24.19,2509,23.4596507041424,23.5383714254453,23.4596507041424,23.5383714254453,2578.45833524363,0.0,1.0
2024-09-11,24.1336,24.1336,24.1336,24.1336,5,23.4834907248089,23.4834907248089,23.4834907248089,23.4834907248089,5.13841836437551,0.0,1.0
2024-09-12,24.3657,24.43,24.29,24.29,1708,23.7093384307967,23.7719063217705,23.6356776322475,23.6356776322475,1755.28371327068,0.0,1.0
2024-09-13,24.5389,24.5389,24.5389,24.5389,4,23.8778727809781,23.8778727809781,23.8778727809781,23.8778727809781,4.11073469150041,0.0,1.0
2024-09-16,24.6667,24.77,24.6667,24.77,3400,24.0022301132713,24.1027474248979,24.0022301132713,24.1027474248979,3494.12448777534,0.0,1.0
2024-09-17,24.6963,24.6963,24.6963,24.6963,0,24.0310327504847,24.0310327504847,24.0310327504847,24.0310327504847,0,0.0,1.0
2024-09-18,24.6178,24.785,24.6178,24.785,104,23.954647378145,24.1173433559182,23.954647378145,24.1173433559182,106.879101979011,0.0,1.0
2024-09-19,25.0725,25.1,25.0725,25.1,1000,24.3970987004745,24.4238579073451,24.3970987004745,24.4238579073451,1027.6836728751,0.0,1.0
2024-09-20,25.0102,25.0102,25.0102,25.0102,1000,24.3364769336367,24.3364769336367,24.3364769336367,24.3364769336367,1027.6836728751,0.0,1.0
2024-09-23,25.3053,25.3053,25.3053,25.3053,0,24.6236275499099,24.6236275499099,24.6236275499099,24.6236275499099,0,0.0,1.0
2024-09-24,26.2598,26.2598,26.2598,26.2598,0,25.5524152938367,25.5524152938367,25.5524152938367,25.5524152938367,0,0.0,1.0
2024-09-25,25.9761,25.9761,25.9761,25.9761,0,25.2763575851389,25.2763575851389,25.2763575851389,25.2763575851389,0,0.0,1.0
2024-09-26,26.9008,26.9008,26.9008,26.9008,0,26.1761480794386,26.1761480794386,26.1761480794386,26.1761480794386,0,0.0,1.0
2024-09-27,26.8472,26.8472,26.8472,26.8472,1,26.1239919525926,26.1239919525926,26.1239919525926,26.1239919525926,1.0276836728751,0.0,1.0
2024-09-30,26.2338,26.53,26.2338,26.52,9047,25.5271156800681,25.8153366646161,25.5271156800681,25.8056060439359,9297.45418850105,0.0,1.0
2024-10-01,26.5952,26.5952,26.28,26.48,6010,25.8787803114512,25.8787803114512,25.5720711476107,25.7666835612151,6176.37887397935,0.0,1.0
2024-10-02,26.9975,26.9975,26.94,26.94,120,26.2702431814163,26.2702431814163,26.214292112505,26.214292112505,123.322040745012,0.0,1.0
2024-10-03,26.5725,26.61,26.57,26.61,6073,25.8566918025071,25.8931816300579,25.854259147337,25.8931816300579,6241.12294537049,0.0,1.0
2024-10-04,26.9094,26.9094,26.8,26.8,3061,26.1845164132236,26.1845164132236,26.078063422982,26.078063422982,3145.73972267068,0.0,1.0
2024-10-07,27.2689,27.2689,27.08,27.08,3015,26.5343322266774,26.5343322266774,26.3505208020281,26.3505208020281,3098.46627371843,0.0,1.0
2024-10-08,26.4526,26.4526,26.4526,26.4526,3015,25.7400216605513,25.7400216605513,25.7400216605513,25.7400216605513,3098.46627371843,0.0,1.0
2024-10-09,26.2659,26.2659,26.2659,26.2659,81,25.5583509724516,25.5583509724516,25.5583509724516,25.5583509724516,83.2423775028833,0.0,1.0
2024-10-10,26.3793,26.3793,26.3793,26.3793,1,25.6686962109653,25.6686962109653,25.6686962109653,25.6686962109653,1.0276836728751,0.0,1.0
2024-10-11,26.5302,26.5302,26.5302,26.5302,1,25.8155312770297,25.8155312770297,25.8155312770297,25.8155312770297,1.0276836728751,0.0,1.0
2024-10-14,26.5151,26.5151,26.5151,26.5151,6,25.8008380398026,25.8008380398026,25.8008380398026,25.8008380398026,6.16610203725062,0.0,1.0
2024-10-15,25.9572,25.9572,25.9572,25.9572,20,25.2579667120533,25.2579667120533,25.2579667120533,25.2579667120533,20.553673457502,0.0,1.0
2024-10-16,26.2872,26.2872,26.2872,26.2872,38,25.5790771945005,25.5790771945005,25.5790771945005,25.5790771945005,39.0519795692538,0.0,1.0
2024-10-17,26.0557,26.0557,26.0557,26.0557,12,25.3538133257534,25.3538133257534,25.3538133257534,25.3538133257534,12.3322040745012,0.0,1.0
2024-10-18,26.3285,26.3285,26.3285,26.3285,41,25.6192646579098,25.6192646579098,25.6192646579098,25.6192646579098,42.1350305878791,0.0,1.0
2024-10-21,26.0795,26.0795,26.0795,26.0795,2,25.3769722029724,25.3769722029724,25.3769722029724,25.3769722029724,2.0553673457502,0.0,1.0
2024-10-22,26.1661,26.1661,26.1661,26.1661,26,25.461239378063,25.461239378063,25.461239378063,25.461239378063,26.7197754947527,0.0,1.0
2024-10-23,25.936,26.1661,25.936,26.1661,405,25.2373377962112,25.461239378063,25.2373377962112,25.461239378063,416.211887514417,0.0,1.0
2024-10-24,25.9088,25.9088,25.9088,25.9088,24,25.2108705079611,25.2108705079611,25.2108705079611,25.2108705079611,24.6644081490024,0.0,1.0
2024-10-25,25.9464,25.9464,25.9464,25.9464,1,25.2474576417187,25.2474576417187,25.2474576417187,25.2474576417187,1.0276836728751,0.0,1.0
2024-10-28,26.1202,26.1202,26.1202,26.1202,2,25.4165758291408,25.4165758291408,25.4165758291408,25.4165758291408,2.05536734575021,0.0,1.0
2024-10-29,25.907,25.907,25.907,25.907,21,25.2091189962386,25.2091189962386,25.2091189962386,25.2091189962386,21.5813571303771,0.0,1.0
2024-10-30,25.6406,25.6406,25.6406,25.6406,4,24.9498952613176,24.9498952613176,24.9498952613176,24.9498952613176,4.11073469150041,0.0,1.0
2024-10-31,25.4861,25.4861,25.4861,25.4861,5,24.7995571718083,24.7995571718083,24.7995571718083,24.7995571718083,5.1384183643755,0.0,1.0
2024-11-01,25.6056,25.6056,25.6056,25.6056,10,24.9158380889369,24.9158380889369,24.9158380889369,24.9158380889369,10.276836728751,0.0,1.0
2024-11-04,25.6688,25.6688,25.6688,25.6688,2,24.9773356116358,24.9773356116358,24.9773356116358,24.9773356116358,2.05536734575021,0.0,1.0
2024-11-05,25.9566,27.63,25.9566,26.75,1017,25.2573828748125,26.88570493944,25.2573828748125,26.0294103195809,1045.15429531398,0.0,1.0
2024-11-06,25.6537,25.6537,25.6537,25.6537,1017,24.9626423744087,24.9626423744087,24.9626423744087,24.9626423744087,1045.15429531398,0.0,1.0
2024-11-07,26.2317,26.2317,26.2317,26.2317,0,25.5250722497253,25.5250722497253,25.5250722497253,25.5250722497253,0,0.0,1.0
2024-11-08,25.5813,25.5813,25.5813,25.5813,0,24.8921926806839,24.8921926806839,24.8921926806839,24.8921926806839,0,0.0,1.0
2024-11-11,25.4751,25.4751,25.4751,25.4751,6,24.78885348906,24.78885348906,24.78885348906,24.78885348906,6.16610203725062,0.0,1.0
2024-11-12,24.991,24.991,24.991,24.991,35,24.3177941419307,24.3177941419307,24.3177941419307,24.3177941419307,35.9689285506286,0.0,1.0
2024-11-13,24.9237,25.0,24.9237,25.0,189,24.2523070647529,24.3265517005429,24.2523070647529,24.3265517005429,194.232214173394,0.0,1.0
2024-11-14,24.7257,24.7257,24.7257,24.7257,3,24.0596407752846,24.0596407752846,24.0596407752846,24.0596407752846,3.0830510186253,0.0,1.0
2024-11-15,24.6277,24.64,24.6277,24.64,410,23.9642806926184,23.9762493560551,23.9642806926184,23.9762493560551,421.350305878792,0.0,1.0
2024-11-18,24.947,24.947,24.947,24.947,49,24.2749794109378,24.2749794109378,24.2749794109378,24.2749794109378,50.3564999708799,0.0,1.0
2024-11-19,24.9581,24.9581,24.9581,24.9581,42,24.2857803998928,24.2857803998928,24.2857803998928,24.2857803998928,43.1627142607543,0.0,1.0
2024-11-20,24.9631,24.9631,24.9631,24.9631,1,24.2906457102329,24.2906457102329,24.2906457102329,24.2906457102329,1.0276836728751,0.0,1.0
2024-11-21,24.9467,24.9467,24.9467,24.9467,40,24.2746874923174,24.2746874923174,24.2746874923174,24.2746874923174,41.107346915004,0.0,1.0
2024-11-22,24.9234,24.9234,24.9234,24.9234,82,24.2520151461325,24.2520151461325,24.2520151461325,24.2520151461325,84.2700611757582,0.0,1.0
2024-11-25,25.0257,25.0257,25.0257,25.0257,21,24.3515593956911,24.3515593956911,24.3515593956911,24.3515593956911,21.5813571303771,0.0,1.0
2024-11-26,24.9279,24.9279,24.9279,24.9279,20,24.2563939254385,24.2563939254385,24.2563939254385,24.2563939254385,20.5536734575021,0.0,1.0
2024-11-27,24.8116,24.8116,24.8116,24.8116,25,24.1432268069276,24.1432268069276,24.1432268069276,24.1432268069276,25.6920918218776,0.0,1.0
2024-11-29,24.818,24.818,24.818,24.818,24,24.149454404163,24.149454404163,24.149454404163,24.149454404163,24.6644081490024,0.0,1.0
2024-12-02,24.8334,24.8334,24.8334,24.8334,88,24.1644395600105,24.1644395600105,24.1644395600105,24.1644395600105,90.436163213009,0.0,1.0
2024-12-03,24.902,24.902,24.902,24.902,20,24.2311916178768,24.2311916178768,24.2311916178768,24.2311916178768,20.553673457502,0.0,1.0
2024-12-04,24.976,24.976,24.976,24.976,20,24.3031982109104,24.3031982109104,24.3031982109104,24.3031982109104,20.553673457502,0.0,1.0
2024-12-05,25.0939,25.0939,25.02,25.02,160,24.4179222287302,24.4179222287302,24.3460129419033,24.3460129419033,164.429387660016,0.0,1.0
2024-12-06,25.0701,25.13,25.0701,25.13,3979,24.3947633515112,24.4530497693857,24.3947633515112,24.4530497693857,4089.15333437004,0.0,1.0
2024-12-09,25.6448,25.75,25.6448,25.75,245,24.9539821220033,25.0563482515592,24.9539821220033,25.0563482515592,251.7824998544,0.0,1.0
2024-12-10,25.3071,25.46,25.3071,25.46,429,24.6253790616324,24.7741602518329,24.6253790616324,24.7741602518329,440.876295663418,0.0,1.0
2024-12-11,25.388,25.39,25.3799,25.38,1665,24.7040997829353,24.7060459070714,24.6962179801844,24.6963152863912,1711.09331533705,0.0,1.0
2024-12-12,25.2456,25.28,25.2456,25.28,4099,24.565535744449,24.599009079589,24.565535744449,24.599009079589,4212.47537511505,0.0,1.0
2024-12-13,25.2084,25.25,25.2084,25.25,125,24.5293378355186,24.5698172175483,24.5293378355186,24.5698172175483,128.460459109388,0.0,1.0
2024-12-16,25.088,25.2,25.088,25.15,1469,24.4121811625288,24.5211641141473,24.4121811625288,24.4725110107462,1509.66731545353,0.0,1.0
2024-12-17,24.8493,24.91,24.8493,24.87,6377,24.398879404059,24.4584791505237,24.398879404059,24.4192041940395,6494.72393693777,0.22503,1.0
2024-12-18,24.2911,24.8,24.2911,24.8,284,23.8507973863222,24.3504730201922,23.8507973863222,24.3504730201922,289.24284116204,0.0,1.0
2024-12-19,24.4392,24.47,24.4392,24.47,207,23.9962129127049,24.0264546291977,23.9962129127049,24.0264546291977,210.821366621628,0.0,1.0
2024-12-20,24.525,24.6,24.342,24.342,1037,24.0804576943635,24.1540982377713,23.9007747684483,23.9007747684483,1056.14375452477,0.0,1.0
2024-12-23,24.68,24.68,24.4594,24.4594,3793,24.2326481507397,24.2326481507397,24.0160467657294,24.0160467657294,3863.02146664654,0.0,1.0
2024-12-24,24.7807,24.7807,24.7807,24.7807,27,24.3315228536886,24.3315228536886,24.3315228536886,24.3315228536886,27.4984391245601,0.0,1.0
2024-12-26,24.7834,25.01,24.7834,24.82,7452,24.3341739132513,24.5566665417342,24.3341739132513,24.3701104984343,7589.5691983786,0.0,1.0
2024-12-27,24.7007,24.76,24.7007,24.74,1546,24.2529729407202,24.311198063708,24.2529729407202,24.2915605854659,1574.54025505815,0.0,1.0
2024-12-30,24.4839,24.57,24.4839,24.57,156,24.0665838159854,24.151216283303,24.0665838159854,24.151216283303,158.705050505051,0.02697,1.0
2024-12-31,24.447,24.5,24.447,24.5,131,24.0303127585636,24.082409399305,24.0303127585636,24.082409399305,133.271548821549,0.0,1.0
2025-01-02,24.3444,24.49,24.3444,24.49,211,23.9294615257323,24.0725798444481,23.9294615257323,24.0725798444481,214.658754208754,0.0,1.0
2025-01-03,24.5524,24.5524,24.5524,24.5524,4,24.1339162667549,24.1339162667549,24.1339162667549,24.1339162667549,4.06936026936027,0.0,1.0
2025-01-06,24.7161,24.84,24.7161,24.84,198,24.2948260797617,24.4166142644382,24.2948260797617,24.4166142644382,201.433333333333,0.0,1.0
2025-01-07,24.615,24.7199,24.615,24.7199,368,24.1954492801589,24.2985613106073,24.1954492801589,24.2985613106073,374.381144781144,0.0,1.0
2025-01-08,24.5349,24.5349,24.455,24.46,3653,24.1167145457554,24.1167145457554,24.0381764024491,24.0430911798775,3716.34326599327,0.0,1.0
2025-01-10,24.0559,24.0559,24.0559,24.0559,6,23.6458788681119,23.6458788681119,23.6458788681119,23.6458788681119,6.1040404040404,0.0,1.0
2025-01-13,23.8938,23.94,23.8938,23.94,527,23.4865417838822,23.5319543273209,23.4865417838822,23.5319543273209,536.138215488215,0.0,1.0
2025-01-14,24.1016,24.15,24.1016,24.15,2832,23.6907999338077,23.7383749793149,23.6907999338077,23.7383749793149,2881.10707070707,0.0,1.0
2025-01-15,24.4401,24.46,24.43,24.43,1150,24.0235303657124,24.0430911798775,24.013602515307,24.013602515307,1169.94107744108,0.0,1.0
2025-01-16,24.395,24.395,24.395,24.395,26,23.979199073308,23.979199073308,23.979199073308,23.979199073308,26.4508417508417,0.0,1.0
2025-01-17,24.605,24.62,24.605,24.62,279,24.185619725302,24.2003640575873,24.185619725302,24.2003640575873,283.837878787879,0.0,1.0
2025-01-21,24.7575,24.7575,24.7575,24.7575,144,24.3355204368691,24.3355204368691,24.3355204368691,24.3355204368691,146.49696969697,0.0,1.0
2025-01-22,24.825,24.86,24.725,24.725,2895,24.4018699321529,24.4362733741519,24.3035743835843,24.3035743835843,2945.1994949495,0.0,1.0
2025-01-23,24.9264,24.9421,24.8742,24.8742,1725,24.5015416184015,24.5169740195267,24.4502313420486,24.4502313420486,1754.91161616161,0.0,1.0
2025-01-24,25.075,25.08,24.9867,24.99,3635,24.6476088035744,24.6525235810028,24.5608138341883,24.5640575872911,3698.03114478114,0.0,1.0
2025-01-27,24.795,24.7956,24.75,24.75,2038,24.3723812675823,24.3729710408737,24.3281482707265,24.3281482707265,2073.33905723906,0.0,1.0
2025-01-28,24.9146,24.9146,24.75,24.75,6285,24.4899427436704,24.4899427436704,24.3281482707265,24.3281482707265,6393.98232323231,0.0,1.0
2025-01-29,24.925,25.07,24.875,25.07,2334,24.5001654807215,24.642694026146,24.4510177064372,24.642694026146,2374.47171717172,0.0,1.0
2025-01-30,25.325,25.325,25.03,25.03,5917,24.8933476749959,24.8933476749959,24.6033758067185,24.6033758067185,6019.60117845117,0.0,1.0
2025-01-31,24.955,25.22,24.955,25.22,886,24.5296541452921,24.7901373489988,24.5296541452921,24.7901373489988,901.363299663299,0.0,1.0
2025-02-03,24.955,24.955,24.955,24.955,59,24.5296541452921,24.5296541452921,24.5296541452921,24.5296541452921,60.0230639730639,0.0,1.0
2025-02-04,25.225,25.225,25.1899,25.1899,184,24.7950521264273,24.7950521264273,24.7605503888797,24.7605503888797,187.190572390572,0.0,1.0
2025-02-05,25.185,25.185,25.185,25.185,83,24.7557339069998,24.7557339069998,24.7557339069998,24.7557339069998,84.4392255892257,0.0,1.0
2025-02-06,25.2458,25.25,25.245,25.25,886,24.8154976005295,24.8196260135694,24.814711236141,24.8196260135694,901.363299663301,0.0,1.0
2025-02-07,25.255,25.28,25.255,25.28,583,24.8245407909978,24.84911467814,24.8245407909978,24.84911467814,593.10925925926,0.0,1.0
2025-02-10,25.4783,25.4783,25.4783,25.4783,89,25.0440347509515,25.0440347509515,25.0440347509515,25.0440347509515,90.543265993266,0.0,1.0
2025-02-11,25.505,25.505,25.505,25.505,75,25.0702796624193,25.0702796624193,25.0702796624193,25.0702796624193,76.3005050505051,0.0,1.0
2025-02-12,25.6311,25.6311,25.425,25.425,1541,25.1942303491643,25.1942303491643,24.9916432235645,24.9916432235645,1567.72104377105,0.0,1.0
2025-02-13,25.8989,25.8989,25.88,25.88,981,25.457465828231,25.457465828231,25.4388879695515,25.4388879695515,998.010606060607,0.0,1.0
2025-02-14,26.0464,26.0464,26.0464,26.0464,21,25.6024517623697,25.6024517623697,25.6024517623697,25.6024517623697,21.3641414141414,0.0,1.0
2025-02-18,26.1484,26.1484,26.1484,26.1484,35,25.7027132219096,25.7027132219096,25.7027132219096,25.7027132219096,35.6069023569024,0.0,1.0
2025-02-19,26.0857,26.15,26.0857,26.12,2128,25.6410819129571,25.7042859506867,25.6410819129571,25.6747972861162,2164.89966329967,0.0,1.0
2025-02-20,26.437,26.437,26.3699,26.37,337,25.9863941750786,25.9863941750786,25.9204378619891,25.9205361575376,342.843602693603,0.0,1.0
2025-02-21,26.2633,26.52,26.2633,26.52,502,25.815654807215,26.0679794803905,25.815654807215,26.0679794803905,510.704713804713,0.0,1.0
2025-02-24,26.115,26.3,26.11,26.3,3370,25.6698825086877,25.8517292735396,25.6649677312593,25.8517292735396,3428.43602693603,0.0,1.0
2025-02-25,26.0662,26.07,26.06,26.07,1135,25.6219142809863,25.6256495118319,25.615819956975,25.6256495118319,1154.68097643097,0.0,1.0
2025-02-26,26.2157,26.43,26.2157,26.2407,1246,25.7688661260963,25.9795134866788,25.7688661260963,25.7934400132385,1267.60572390572,0.0,1.0
2025-02-27,25.88,25.9799,25.88,25.9799,4550,25.4388879695515,25.5370852225716,25.4388879695515,25.5370852225716,4628.89730639732,0.0,1.0
2025-02-28,25.3065,25.37,25.1901,25.28,1305,24.8751629985107,24.9375806718517,24.7607469799768,24.84911467814,1327.62878787879,0.0,1.0
2025-03-03,25.1958,25.61,25.1958,25.57,8879,24.7663498262452,25.1734899884163,24.7663498262452,25.1341717689889,9032.96245791247,0.0,1.0
2025-03-04,25.2778,25.52,25.2778,25.52,370,24.8469521760715,25.0850239947046,24.8469521760715,25.0850239947046,376.415824915825,0.0,1.0
2025-03-05,26.1688,26.1899,25.8299,25.83,859,25.7227655138176,25.7435058745656,25.3896418997187,25.3897401952672,873.895117845119,0.0,1.0
2025-03-06,25.9165,26.1199,25.9118,26.11,10776,25.4747658447791,25.6746989905676,25.4701459539964,25.6649677312593,10962.8565656566,0.0,1.0
2025-03-07,26.1075,26.11,26.0,26.0,1061,25.6625103425451,25.6649677312593,25.5568426278339,25.5568426278339,1079.39781144781,0.0,1.0
2025-03-10,25.488,25.92,25.45,25.92,4373,25.0535694191627,25.478206188979,25.0162171107066,25.478206188979,4448.82811447811,0.0,1.0
2025-03-11,25.765,25.765,25.63,25.63,267,25.3258480886977,25.3258480886977,25.1931490981301,25.1931490981301,271.629797979798,0.0,1.0
2025-03-12,25.8053,25.8053,25.76,25.76,1328,25.3654611947708,25.3654611947708,25.3209333112692,25.3209333112692,1351.02760942761,0.0,1.0
2025-03-13,25.785,25.82,25.785,25.82,789,25.3455071984114,25.3799106404104,25.3455071984114,25.3799106404104,802.681313131313,0.0,1.0
2025-03-14,26.2052,26.2052,26.2052,26.2052,31,25.7585450934966,25.7585450934966,25.7585450934966,25.7585450934966,31.5375420875421,0.0,1.0
2025-03-17,26.6907,26.73,26.32,26.32,4595,26.2357699817971,26.2744001323846,25.8713883832534,25.8713883832534,4674.67760942761,0.0,1.0
2025-03-18,26.56,26.56,26.45,26.51,3692,26.107297699818,26.107297699818,25.9991725963925,26.0581499255337,3756.01952861952,0.0,1.0
2025-03-19,26.5069,26.55,26.4189,26.4189,466,26.055102763528,26.0974681449611,25.9686026807877,25.9686026807877,474.080471380472,0.0,1.0
2025-03-20,26.1931,26.21,26.15,26.15,466,25.7466513321198,25.7632632798279,25.7042859506867,25.7042859506867,474.080471380472,0.0,1.0
2025-03-21,26.1757,26.1757,26.1757,26.1757,456,25.7295479066689,25.7295479066689,25.7295479066689,25.7295479066689,463.90707070707,0.0,1.0
2025-03-24,26.2668,26.275,26.2667,26.275,785,25.8190951514149,25.8271553863975,25.8189968558663,25.8271553863975,798.611952861952,0.0,1.0
2025-03-25,26.2631,26.33,26.26,26.33,7901,25.8154582161178,25.8812179381102,25.8124110541122,25.8812179381102,8038.00387205388,0.0,1.0
2025-03-26,26.165,26.25,26.12,26.25,420,25.719030282972,25.8025814992553,25.6747972861162,25.8025814992553,427.282828282829,0.0,1.0
2025-03-27,26.205,26.205,26.205,26.205,40,25.7583485023995,25.7583485023995,25.7583485023995,25.7583485023995,40.6936026936026,0.0,1.0
2025-03-28,25.6327,25.91,25.6251,25.91,1894,25.1958030779414,25.4683766341221,25.1883326162502,25.4683766341221,1926.84208754209,0.0,1.0
2025-03-31,25.5842,25.6,25.29,25.29,2607,25.1481297368857,25.1636604335595,24.8589442329969,24.8589442329969,2652.20555555555,0.0,1.0
2025-04-01,25.704,25.75,25.7,25.7,681,25.2658878040708,25.3111037564124,25.2619559821281,25.2619559821281,692.808585858587,0.0,1.0
2025-04-02,25.7407,25.7407,25.7407,25.7407,22,25.3019622703955,25.3019622703955,25.3019622703955,25.3019622703955,22.3814814814815,0.0,1.0
2025-04-03,25.1911,25.2401,25.1911,25.23,2594,24.7617299354625,24.8098947542611,24.7617299354625,24.7999669038557,2638.98013468014,0.0,1.0
2025-04-04,23.7299,24.0809,23.69,23.96,2065,23.3254353797783,23.670452755254,23.2862154558994,23.5516134370346,2100.80723905724,0.0,1.0
2025-04-07,22.9714,23.15,22.92,22.92,4450,22.5798636438855,22.755419493629,22.5293397319212,22.5293397319212,4527.1632996633,0.0,1.0
2025-04-08,22.3604,22.95,22.3604,22.95,1466,21.9792778421314,22.5588283964918,21.9792778421314,22.5588283964918,1491.42053872054,0.0,1.0
2025-04-09,23.9322,24.08,22.36,22.36,5278,23.5242872745325,23.6695680953169,21.9788846599371,21.9788846599371,5369.52087542088,0.0,1.0
2025-04-10,23.2831,23.55,23.22,23.48,3316,22.8862508687738,23.1486016879034,22.824226377627,23.0797948039053,3373.49966329966,0.0,1.0
2025-04-11,24.0631,24.0631,24.0631,24.0631,278,23.6529561476088,23.6529561476088,23.6529561476088,23.6529561476088,282.820538720539,0.0,1.0
2025-04-14,24.4544,24.4664,24.34,24.34,2925,24.0375866291577,24.0493820949859,23.9251365215952,23.9251365215952,2975.7196969697,0.0,1.0
2025-04-15,24.4388,24.5441,24.4388,24.4785,885,24.022252523581,24.1257577362237,24.022252523581,24.0612758563627,900.34595959596,0.0,1.0
2025-04-16,24.1729,24.31,24.1729,24.31,241,23.7608846599371,23.8956478570247,23.7608846599371,23.8956478570247,245.178956228956,0.0,1.0
2025-04-17,24.2922,24.2922,24.2922,24.2922,186,23.8781512493794,23.8781512493794,23.8781512493794,23.8781512493794,189.225252525253,0.0,1.0
2025-04-21,24.324,24.324,24.324,24.324,159,23.9094092338243,23.9094092338243,23.9094092338243,23.9094092338243,161.75707070707,0.0,1.0
2025-04-22,24.6979,24.6979,24.6979,24.6979,166,24.2769362899222,24.2769362899222,24.2769362899222,24.2769362899222,168.878451178451,0.0,1.0
2025-04-23,25.0279,25.0279,25.0279,25.0279,118,24.6013116001986,24.6013116001986,24.6013116001986,24.6013116001986,120.046127946128,0.0,1.0
2025-04-24,25.2743,25.2743,24.995,24.995,7127,24.8435118318716,24.8435118318716,24.5689723647195,24.5689723647195,7250.58265993266,0.0,1.0
2025-04-25,25.2298,25.2298,25.18,25.18,179,24.7997703127586,24.7997703127586,24.7508191295714,24.7508191295714,182.103872053872,0.0,1.0
2025-04-28,25.2802,25.2802,25.2802,25.2802,7,24.8493112692371,24.8493112692371,24.8493112692371,24.8493112692371,7.12138047138048,0.0,1.0
2025-04-29,25.2793,25.2793,25.2793,25.2793,38,24.8484266093,24.8484266093,24.8484266093,24.8484266093,38.6589225589226,0.0,1.0
2025-04-30,25.2598,25.2598,25.11,25.13,1242,24.8292589773291,24.8292589773291,24.6820122455734,24.7016713552871,1263.53636363637,0.0,1.0
2025-05-01,25.2248,25.2248,25.21,25.22,2720,24.7948555353301,24.7948555353301,24.780307794142,24.7901373489988,2767.16498316499,0.0,1.0
2025-05-02,25.75,25.8056,25.62,25.76,13200,25.3111037564124,25.3657560814165,25.1833195432732,25.3209333112692,13428.8888888889,0.0,1.0
2025-05-05,25.9659,25.98,25.94,25.98,6859,25.523323845772,25.5371835181201,25.4978652986927,25.5371835181201,6977.93552188551,0.0,1.0
2025-05-06,25.82,25.9,25.715,25.85,19645,25.3799106404104,25.4585470792653,25.2767003144134,25.409399304981,19985.6456228956,0.0,1.0
2025-05-07,25.6605,25.6605,25.6605,25.6605,3,25.2231292404435,25.2231292404435,25.2231292404435,25.2231292404435,3.0520202020202,0.0,1.0
2025-05-08,25.5863,25.5863,25.5863,25.5863,163,25.1501939434056,25.1501939434056,25.1501939434056,25.1501939434056,165.826430976431,0.0,1.0
2025-05-09,25.812,25.812,25.812,25.812,164,25.3720469965249,25.3720469965249,25.3720469965249,25.3720469965249,166.843771043771,0.0,1.0
2025-05-12,26.4239,26.4239,26.41,26.41,247,25.9735174582161,25.9735174582161,25.9598543769651,25.9598543769651,251.282996632997,0.0,1.0
2025-05-13,26.5658,26.5658,26.5658,26.5658,0,26.1129988416349,26.1129988416349,26.1129988416349,26.1129988416349,0,0.0,1.0
2025-05-14,26.7449,26.7449,26.74,26.74,203,26.2890461691213,26.2890461691213,26.2842296872414,26.2842296872414,206.520033670034,0.0,1.0
2025-05-15,26.6182,26.6182,26.55,26.55,4572,26.1645057090849,26.1645057090849,26.0974681449611,26.0974681449611,4651.27878787879,0.0,1.0
2025-05-16,26.6075,26.6075,26.6075,26.6075,54,26.1539880853881,26.1539880853881,26.1539880853881,26.1539880853881,54.9363636363635,0.0,1.0
2025-05-19,26.5656,26.5689,26.5656,26.5689,205,26.1128022505378,26.1160460036406,26.1128022505378,26.1160460036406,208.554713804714,0.0,1.0
2025-05-20,26.5901,26.5901,26.5901,26.5901,4,26.1368846599371,26.1368846599371,26.1368846599371,26.1368846599371,4.06936026936027,0.0,1.0
2025-05-21,26.49,26.555,26.49,26.555,313,26.03849081582,26.1023829223895,26.03849081582,26.1023829223895,318.427441077441,0.0,1.0
2025-05-22,26.3678,26.3678,26.3678,26.3678,2,25.9183736554691,25.9183736554691,25.9183736554691,25.9183736554691,2.03468013468014,0.0,1.0
2025-05-23,26.4403,26.4403,26.3,26.3,1036,25.9896379281814,25.9896379281814,25.8517292735396,25.8517292735396,1053.96430976431,0.0,1.0
2025-05-27,26.4041,26.47,26.4041,26.45,15227,25.9540549395995,26.0188317061062,25.9540549395995,25.9991725963925,15491.0372053872,0.0,1.0
2025-05-28,26.3617,26.48,25.75,25.75,6801,25.9123776270064,26.0286612609631,25.3111037564124,25.3111037564124,6918.92979797981,0.0,1.0
2025-05-29,26.3605,26.43,26.36,26.43,4513,25.9111980804236,25.9795134866788,25.9107066026808,25.9795134866788,4591.25572390573,0.0,1.0
2025-05-30,26.1229,26.1229,26.04,26.04,1125,25.6776478570247,25.6776478570247,25.5961608472613,25.5961608472613,1144.50757575757,0.0,1.0
2025-06-02,26.2766,26.2766,26.18,26.18,502,25.8287281151746,25.8287281151746,25.7337746152573,25.7337746152573,510.704713804713,0.0,1.0
2025-06-03,26.3826,26.3826,26.3,26.3,4067,25.9329213966573,25.9329213966573,25.8517292735396,25.8517292735396,4137.52205387205,0.0,1.0
2025-06-04,26.6868,26.6868,26.65,26.6777,1700,26.2319364554029,26.2319364554029,26.1957636935297,26.2229915604832,1729.47811447812,0.0,1.0
2025-06-05,26.8623,26.8623,26.86,26.86,2521,26.4044451431408,26.4044451431408,26.4021843455237,26.4021843455237,2564.71430976431,0.0,1.0
2025-06-06,26.9755,26.9755,26.9755,26.9755,44,26.5157157041205,26.5157157041205,26.5157157041205,26.5157157041205,44.7629629629629,0.0,1.0
2025-06-09,27.2241,27.2241,27.2241,27.2241,3,26.760078437862,26.760078437862,26.760078437862,26.760078437862,3.0520202020202,0.0,1.0
2025-06-10,27.3486,27.3486,27.3486,27.3486,40,26.8824563958299,26.8824563958299,26.8824563958299,26.8824563958299,40.6936026936027,0.0,1.0
2025-06-11,27.6042,27.62,27.6042,27.62,115,27.1336998179712,27.149230514645,27.1336998179712,27.149230514645,116.994107744108,0.0,1.0
2025-06-12,27.62,27.62,27.62,27.62,7,27.149230514645,27.149230514645,27.149230514645,27.149230514645,7.12138047138048,0.0,1.0
2025-06-13,27.2192,27.28,27.2192,27.28,190,26.7552619559821,26.8150256495118,26.7552619559821,26.8150256495118,193.294612794613,0.0,1.0
2025-06-16,27.1161,27.2,27.1161,27.2,9101,27.1161,27.2,27.1161,27.2,9101,0.470195,1.0
2025-06-17,26.7674,27.0,26.71,27.0,2718,26.7674,27.0,26.71,27.0,2718,0.0,1.0
2025-06-18,26.7526,26.7526,26.75,26.75,1853,26.7526,26.7526,26.75,26.75,1853,0.0,1.0
2025-06-20,26.6503,26.79,26.6503,26.79,448,26.6503,26.79,26.6503,26.79,448,0.0,1.0
2025-06-23,26.9,26.9,26.9,26.9,247,26.9,26.9,26.9,26.9,247,0.0,1.0
2025-06-24,27.6319,27.6319,27.6319,27.6319,97,27.6319,27.6319,27.6319,27.6319,97,0.0,1.0
2025-06-25,27.7469,27.7469,27.74,27.74,3111,27.7469,27.7469,27.74,27.74,3111,0.0,1.0
2025-06-26,27.9284,27.9284,27.9284,27.9284,147,27.9284,27.9284,27.9284,27.9284,147,0.0,1.0
2025-06-27,27.7471,27.775,27.72,27.775,493,27.7471,27.775,27.72,27.775,493,0.0,1.0
2025-06-30,27.8104,27.8104,27.68,27.68,4055,27.8104,27.8104,27.68,27.68,4055,0.0,1.0
2025-07-01,27.8731,27.8731,27.76,27.77,6347,27.8731,27.8731,27.76,27.77,6347,0.0,1.0
2025-07-02,28.005,28.005,28.005,28.005,4,28.005,28.005,28.005,28.005,4,0.0,1.0
2025-07-03,28.0972,28.0972,28.0972,28.0972,14,28.0972,28.0972,28.0972,28.0972,14,0.0,1.0
2025-07-07,27.6944,27.6944,27.6,27.6,2451,27.6944,27.6944,27.6,27.6,2451,0.0,1.0
2025-07-08,27.9217,27.9217,27.85,27.85,4506,27.9217,27.9217,27.85,27.85,4506,0.0,1.0
2025-07-09,27.8409,27.8409,27.8409,27.8409,6,27.8409,27.8409,27.8409,27.8409,6,0.0,1.0
2025-07-10,28.0713,28.0713,28.0713,28.0713,10,28.0713,28.0713,28.0713,28.0713,10,0.0,1.0
2025-07-11,27.9654,27.9654,27.9654,27.9654,154,27.9654,27.9654,27.9654,27.9654,154,0.0,1.0
2025-07-14,28.0789,28.0789,27.98,28.06,6165,28.0789,28.0789,27.98,28.06,6165,0.0,1.0
2025-07-15,28.1213,28.14,28.1213,28.14,150,28.1213,28.14,28.1213,28.14,150,0.0,1.0
2025-07-16,28.1648,28.1648,27.92,28.0395,3423,28.1648,28.1648,27.92,28.0395,3423,0.0,1.0
2025-07-17,28.0592,28.0592,28.0338,28.0338,606,28.0592,28.0592,28.0338,28.0338,606,0.0,1.0
2025-07-18,28.0341,28.12,28.0,28.12,515,28.0341,28.12,28.0,28.12,515,0.0,1.0
2025-07-21,28.2302,28.29,28.2302,28.29,147,28.2302,28.29,28.2302,28.29,147,0.0,1.0
2025-07-22,28.2035,28.205,28.2035,28.205,181,28.2035,28.205,28.2035,28.205,181,0.0,1.0
2025-07-23,28.5515,28.5515,28.5515,28.5515,43,28.5515,28.5515,28.5515,28.5515,43,0.0,1.0
2025-07-24,28.505,28.505,28.505,28.505,6,28.505,28.505,28.505,28.505,6,0.0,1.0
2025-07-25,28.3484,28.3484,28.26,28.26,107,28.3484,28.3484,28.26,28.26,107,0.0,1.0
2025-07-28,28.1978,28.1978,28.175,28.175,364,28.1978,28.1978,28.175,28.175,364,0.0,1.0
2025-07-29,28.1582,28.1582,28.1582,28.1582,78,28.1582,28.1582,28.1582,28.1582,78,0.0,1.0
2025-07-30,27.9687,28.17,27.44,28.17,15256,27.9687,28.17,27.44,28.17,15256,0.0,1.0
2025-07-31,27.7837,27.865,27.73,27.865,374,27.7837,27.865,27.73,27.865,374,0.0,1.0
2025-08-01,27.5494,27.5494,27.49,27.49,114,27.5494,27.5494,27.49,27.49,114,0.0,1.0
2025-08-04,27.7817,27.8399,27.72,27.8399,3184,27.7817,27.8399,27.72,27.8399,3184,0.0,1.0
2025-08-05,27.9283,27.9283,27.9283,27.9283,7,27.9283,27.9283,27.9283,27.9283,7,0.0,1.0
2025-08-06,27.9939,27.9939,27.9939,27.9939,31,27.9939,27.9939,27.9939,27.9939,31,0.0,1.0
2025-08-07,28.2124,28.2124,28.16,28.16,674,28.2124,28.2124,28.16,28.16,674,0.0,1.0
2025-08-08,28.1917,28.2399,28.1917,28.2391,2078,28.1917,28.2399,28.1917,28.2391,2078,0.0,1.0
2025-08-11,28.1477,28.1477,28.0985,28.0985,266,28.1477,28.1477,28.0985,28.0985,266,0.0,1.0
2025-08-12,28.596,28.596,28.575,28.575,410,28.596,28.596,28.575,28.575,410,0.0,1.0
2025-08-13,28.8402,28.87,28.8402,28.87,1011,28.8402,28.87,28.8402,28.87,1011,0.0,1.0
2025-08-14,28.5428,28.56,28.34,28.34,551,28.5428,28.56,28.34,28.34,551,0.0,1.0
2025-08-15,28.5319,28.5319,28.5319,28.5319,33,28.5319,28.5319,28.5319,28.5319,33,0.0,1.0
2025-08-18,28.6176,28.6176,28.61,28.61,168,28.6176,28.6176,28.61,28.61,168,0.0,1.0
2025-08-19,28.3869,28.3869,28.3869,28.3869,6,28.3869,28.3869,28.3869,28.3869,6,0.0,1.0
2025-08-20,28.3814,28.3814,28.3814,28.3814,5,28.3814,28.3814,28.3814,28.3814,5,0.0,1.0
2025-08-21,28.2942,28.2942,28.2942,28.2942,4,28.2942,28.2942,28.2942,28.2942,4,0.0,1.0
2025-08-22,28.8072,28.8072,28.8072,28.8072,185,28.8072,28.8072,28.8072,28.8072,185,0.0,1.0
2025-08-25,28.59,28.79,28.59,28.79,2191,28.59,28.79,28.59,28.79,2191,0.0,1.0
2025-08-26,28.5534,28.5534,28.52,28.52,180,28.5534,28.5534,28.52,28.52,180,0.0,1.0
2025-08-27,28.3654,28.3654,28.3654,28.3654,5,28.3654,28.3654,28.3654,28.3654,5,0.0,1.0
2025-08-28,28.5455,28.5455,28.5455,28.5455,77,28.5455,28.5455,28.5455,28.5455,77,0.0,1.0
2025-08-29,28.3948,28.3948,28.3948,28.3948,89,28.3948,28.3948,28.3948,28.3948,89,0.0,1.0
2025-09-02,28.2762,28.2762,28.1,28.1,839,28.2762,28.2762,28.1,28.1,839,0.0,1.0
2025-09-03,28.3561,28.3561,28.3561,28.3561,8,28.3561,28.3561,28.3561,28.3561,8,0.0,1.0
2025-09-04,28.3145,28.3299,28.26,28.27,1468,28.3145,28.3299,28.26,28.27,1468,0.0,1.0
2025-09-05,28.5859,28.5859,28.56,28.56,1236,28.5859,28.5859,28.56,28.56,1236,0.0,1.0
2025-09-08,28.8738,28.8738,28.76,28.8588,1981,28.8738,28.8738,28.76,28.8588,1981,0.0,1.0
2025-09-09,29.0749,29.17,29.0749,29.17,112,29.0749,29.17,29.0749,29.17,112,0.0,1.0
2025-09-10,29.3522,29.3522,29.3522,29.3522,251,29.3522,29.3522,29.3522,29.3522,251,0.0,1.0
2025-09-11,29.8406,29.8406,29.79,29.79,166,29.8406,29.8406,29.79,29.79,166,0.0,1.0
2025-09-12,29.9416,29.98,29.9416,29.97,451,29.9416,29.98,29.9416,29.97,451,0.0,1.0
2025-09-15,30.0363,30.0363,30.0363,30.0363,127,30.0363,30.0363,30.0363,30.0363,127,0.0,1.0
2025-09-16,30.2667,30.2667,30.21,30.21,423,30.2667,30.2667,30.21,30.21,423,0.0,1.0
2025-09-17,30.3803,30.3803,30.3501,30.3501,387,30.3803,30.3803,30.3501,30.3501,387,0.0,1.0
2025-09-18,30.3449,30.3449,30.3449,30.3449,110,30.3449,30.3449,30.3449,30.3449,110,0.0,1.0
2025-09-19,30.2847,30.41,30.25,30.41,2688,30.2847,30.41,30.25,30.41,2688,0.0,1.0
2025-09-22,30.3578,30.3578,30.3578,30.3578,197,30.3578,30.3578,30.3578,30.3578,197,0.0,1.0
2025-09-23,30.2825,30.3744,30.2825,30.3744,123,30.2825,30.3744,30.2825,30.3744,123,0.0,1.0
2025-09-24,30.2749,30.3924,30.2749,30.3924,585,30.2749,30.3924,30.2749,30.3924,585,0.0,1.0
2025-09-25,30.085,30.1492,30.03,30.1,4410,30.085,30.1492,30.03,30.1,4410,0.0,1.0
2025-09-26,29.9493,29.9493,29.9493,29.9493,56,29.9493,29.9493,29.9493,29.9493,56,0.0,1.0
2025-09-29,30.2,30.2541,30.2,30.2541,502,30.2,30.2541,30.2,30.2541,502,0.0,1.0
2025-09-30,30.264,30.264,30.19,30.19,239,30.264,30.264,30.19,30.19,239,0.0,1.0
2025-10-01,30.5354,30.5354,30.5354,30.5354,46,30.5354,30.5354,30.5354,30.5354,46,0.0,1.0
2025-10-02,30.8406,30.8406,30.8406,30.8406,6,30.8406,30.8406,30.8406,30.8406,6,0.0,1.0
2025-10-03,30.9371,30.965,30.9371,30.965,300,30.9371,30.965,30.9371,30.965,300,0.0,1.0
2025-10-06,31.026,31.05,30.98,31.0244,1553,31.026,31.05,30.98,31.0244,1553,0.0,1.0
2025-10-07,30.6863,30.78,30.62,30.78,5912,30.6863,30.78,30.62,30.78,5912,0.0,1.0
2025-10-08,30.8539,30.8539,30.64,30.64,1696,30.8539,30.8539,30.64,30.64,1696,0.0,1.0
2025-10-09,30.608,30.66,30.608,30.66,557,30.608,30.66,30.608,30.66,557,0.0,1.0
2025-10-10,29.6456,30.7516,29.6456,30.7516,643,29.6456,30.7516,29.6456,30.7516,643,0.0,1.0
2025-10-13,30.4241,30.4241,30.4241,30.4241,47,30.4241,30.4241,30.4241,30.4241,47,0.0,1.0
2025-10-14,30.3025,30.3308,30.25,30.3308,3270,30.3025,30.3308,30.25,30.3308,3270,0.0,1.0
2025-10-15,30.6319,30.66,30.6319,30.65,5342,30.6319,30.66,30.6319,30.65,5342,0.0,1.0
2025-10-16,31.1166,31.1166,31.1166,31.1166,239,31.1166,31.1166,31.1166,31.1166,239,0.0,1.0
2025-10-17,31.2779,31.2779,31.0112,31.0112,775,31.2779,31.2779,31.0112,31.0112,775,0.0,1.0
2025-10-20,31.8265,31.8265,31.53,31.53,414,31.8265,31.8265,31.53,31.53,414,0.0,1.0
2025-10-21,31.5134,31.62,31.43,31.52,2074,31.5134,31.62,31.43,31.52,2074,0.0,1.0
2025-10-22,31.6152,31.6152,31.6152,31.6152,217,31.6152,31.6152,31.6152,31.6152,217,0.0,1.0
2025-10-23,32.0098,32.08,31.935,31.935,377,32.0098,32.08,31.935,31.935,377,0.0,1.0
2025-10-24,32.3,32.3,32.3,32.3,278,32.3,32.3,32.3,32.3,278,0.0,1.0
2025-10-27,32.7312,32.77,32.6742,32.6742,1515,32.7312,32.77,32.6742,32.6742,1515,0.0,1.0
2025-10-28,32.7854,32.7854,32.65,32.6695,770,32.7854,32.7854,32.65,32.6695,770,0.0,1.0
2025-10-29,33.1128,33.1128,33.1128,33.1128,103,33.1128,33.1128,33.1128,33.1128,103,0.0,1.0
2025-10-30,32.915,32.915,32.89,32.89,318,32.915,32.915,32.89,32.89,318,0.0,1.0
2025-10-31,32.6966,32.6966,32.61,32.67,1160,32.6966,32.6966,32.61,32.67,1160,0.0,1.0
2025-11-03,33.2032,33.2299,33.16,33.16,1360,33.2032,33.2299,33.16,33.16,1360,0.0,1.0
2025-11-04,32.5507,32.7995,32.5507,32.59,23781,32.5507,32.7995,32.5507,32.59,23781,0.0,1.0
2025-11-05,32.9612,33.0,32.66,32.66,4151,32.9612,33.0,32.66,32.66,4151,0.0,1.0
2025-11-06,32.7351,32.99,32.7351,32.99,5148,32.7351,32.99,32.7351,32.99,5148,0.0,1.0
2025-11-07,32.6532,32.6532,32.33,32.36,956,32.6532,32.6532,32.33,32.36,956,0.0,1.0
2025-11-10,33.3116,33.3116,33.1099,33.12,2138,33.3116,33.3116,33.1099,33.12,2138,0.0,1.0
2025-11-11,33.4573,33.49,33.35,33.395,658,33.4573,33.49,33.35,33.395,658,0.0,1.0
2025-11-12,33.467,33.54,33.4149,33.54,2879,33.467,33.54,33.4149,33.54,2879,0.0,1.0
2025-11-13,33.095,33.4803,33.09,33.4803,4280,33.095,33.4803,33.09,33.4803,4280,0.0,1.0
2025-11-14,32.9461,33.115,32.9436,33.115,643,32.9461,33.115,32.9436,33.115,643,0.0,1.0
2025-11-17,32.5849,32.96,32.522,32.88,6585,32.5849,32.96,32.522,32.88,6585,0.0,1.0
2025-11-18,32.41,32.425,32.08,32.2,2474,32.41,32.425,32.08,32.2,2474,0.0,1.0
2025-11-19,32.3078,32.34,32.222,32.28,757,32.3078,32.34,32.222,32.28,757,0.0,1.0
2025-11-20,31.835,32.49,31.835,32.49,1191,31.835,32.49,31.835,32.49,1191,0.0,1.0
2025-11-21,31.6743,31.6743,31.32,31.51,1003,31.6743,31.6743,31.32,31.51,1003,0.0,1.0
2025-11-24,31.9648,31.98,31.85,31.85,944,31.9648,31.98,31.85,31.85,944,0.0,1.0
2025-11-25,32.0343,32.08,31.8679,31.8679,4504,32.0343,32.08,31.8679,31.8679,4504,0.0,1.0
2025-11-26,32.3534,32.62,32.2055,32.2055,15174,32.3534,32.62,32.2055,32.2055,15174,0.0,1.0