date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,20.0243,20.064,19.98,20.02,17611,19.7804798538468,19.8196964581825,19.736719260092,19.7762322115636,17828.0784847299,0.0,1.0
2024-10-04,20.2248,20.26,20.08,20.26,41418,19.9785385230985,20.0133099203936,19.8355016387711,20.0133099203936,41928.5307296884,0.0,1.0
2024-10-07,20.0838,20.22,20.05,20.22,9874,19.8392553691609,19.9737969689219,19.8058669251674,19.9737969689219,9995.70989485113,0.0,1.0
2024-10-08,20.2591,20.2715,20.21,20.21,10761,20.0124208789855,20.0246698939417,19.963918731054,19.963918731054,10893.6433237282,0.0,1.0
2024-10-09,20.4536,20.46,20.2899,20.35,9160,20.2045526055164,20.2108746777519,20.0428458516186,20.1022140612048,9272.90891602554,0.0,1.0
2024-10-10,20.4106,20.42,20.3701,20.4041,22979,20.1620761826844,20.1713617262802,20.1220693193193,20.1556553280702,23262.246067833,0.0,1.0
2024-10-11,20.51,20.51,20.41,20.42,1646,20.2602658670914,20.2602658670914,20.1614834884123,20.1713617262802,1666.28909124215,0.0,1.0
2024-10-14,20.7119,20.74,20.5995,20.61,9756,20.4597074896446,20.4874653380534,20.3486760960093,20.3590482457706,9876.25539134773,0.0,1.0
2024-10-15,20.435,20.71,20.425,20.71,18157,20.1861790830821,20.4578306244497,20.1763008452142,20.4578306244497,18380.8086450082,0.0,1.0
2024-10-16,20.595,20.6,20.5242,20.53,4507,20.3442308889687,20.3491700079027,20.2742929648639,20.2800223428273,4562.55463804881,0.0,1.0
2024-10-17,20.6013,20.64,20.6013,20.6301,891,20.3504541788255,20.3886829593743,20.3504541788255,20.3789035038851,901.982734080649,0.0,1.0
2024-10-18,20.6322,20.64,20.59,20.59,10173,20.3809779338373,20.3886829593743,20.3392917700347,20.3392917700347,10298.3954588131,0.0,1.0
2024-10-21,20.5682,20.6371,20.54,20.6371,15709,20.3177572114827,20.3858182703926,20.2899005806952,20.3858182703926,15902.6338604634,0.0,1.0
2024-10-22,20.56,20.58,20.5,20.5,14999,20.309657056431,20.3294135321668,20.2503876292235,20.2503876292235,15183.8821868414,0.0,1.0
2024-10-23,20.386,20.49,20.386,20.49,1814557,20.1377757175293,20.2405093913556,20.1377757175293,20.2405093913556,1836923.77553892,0.0,1.0
2024-10-24,20.2848,20.37,20.25,20.37,24006,20.037807950306,20.1219705369406,20.0034316825257,20.1219705369406,24301.9051788329,0.0,1.0
2024-10-25,20.2247,20.43,20.2247,20.385,17167,19.9784397407198,20.1812399641481,19.9784397407198,20.1367878937425,17378.6056071409,0.0,1.0
2024-10-28,20.2951,20.32,20.2951,20.317,8145,20.04798253531,20.0725793476011,20.04798253531,20.0696158762407,8245.39772063623,0.0,1.0
2024-10-29,20.2251,20.27,20.218,20.22,10919,19.9788348702346,20.0231881582615,19.9718213213483,19.9737969689219,11053.5908792667,0.0,1.0
2024-10-30,20.1018,20.17,20.1018,20.13,1577,19.8570361973232,19.9244057795824,19.8570361973232,19.8848928281107,1596.43857648169,0.0,1.0
2024-10-31,19.85,20.02,19.85,20.02,24071,19.6083021678091,19.7762322115636,19.6083021678091,19.7762322115636,24367.7063883898,0.0,1.0
2024-11-01,19.8604,20.0001,19.85,20.0001,28975,19.6185755351917,19.7565745182065,19.6083021678091,19.7565745182065,29332.1545678865,0.0,1.0
2024-11-04,19.83,19.93,19.81,19.91,9179,19.5885456920733,19.6873280707524,19.5687892163374,19.6675715950166,9292.14311574218,0.0,1.0
2024-11-05,20.0952,20.0952,20.02,20.02,2591,19.8505165603304,19.8505165603304,19.7762322115636,19.7762322115636,2622.9374455701,0.0,1.0
2024-11-06,20.4584,20.47,20.27,20.3495,2659,20.209294159693,20.2207529156198,20.0231881582615,20.1017201493114,2691.77563402968,0.0,1.0
2024-11-07,20.6295,20.67,20.58,20.58,6414,20.378310809613,20.418317672978,20.3294135321668,20.3294135321668,6493.06089381963,0.0,1.0
2024-11-08,20.7021,20.75,20.58,20.58,2203,20.4500268165341,20.4973435759214,20.3294135321668,20.3294135321668,2230.15484083016,0.0,1.0
2024-11-11,20.7292,20.79,20.7292,20.75,5198,20.4767968411561,20.536856527393,20.4767968411561,20.4973435759214,5262.07211195423,0.0,1.0
2024-11-12,20.6836,20.73,20.62,20.67,3098,20.4317520764784,20.4775871001855,20.3689264836385,20.418317672978,3136.18688011432,0.0,1.0
2024-11-13,20.6961,20.7601,20.67,20.67,2735,20.4440998738133,20.507320596168,20.418317672978,20.418317672978,2768.71243289627,0.0,1.0
2024-11-14,20.5027,20.69,20.5027,20.69,1033,20.2530547534478,20.4380741487139,20.2530547534478,20.4380741487139,1045.73306880507,0.0,1.0
2024-11-15,20.1763,20.2699,20.15,20.2699,2702,19.9306290694391,20.0230893758828,19.9046493038465,20.0230893758828,2735.30566496736,0.0,1.0
2024-11-18,20.2536,20.2576,20.15,20.15,2164,20.0069878481581,20.0109391433053,19.9046493038465,19.9046493038465,2190.67411509599,0.0,1.0
2024-11-19,20.3146,20.33,20.19,20.19,33786,20.0672450991524,20.082457585469,19.9441622553182,19.9441622553182,34202.4564014016,0.0,1.0
2024-11-20,20.39,20.41,20.23,20.2714,4076,20.1417270126765,20.1614834884123,19.9836752067898,20.024571111563,4126.24200237118,0.0,1.0
2024-11-21,20.5723,20.62,20.39,20.4,3139,20.3218072890085,20.3689264836385,20.1417270126765,20.1516052505444,3177.69225845024,0.0,1.0
2024-11-22,20.6768,20.69,20.61,20.69,14903,20.4250348747282,20.4380741487139,20.3590482457706,20.4380741487139,15086.6988619573,0.0,1.0
2024-11-25,20.7284,20.79,20.69,20.7701,9603,20.4760065821267,20.536856527393,20.4380741487139,20.5171988340359,9721.36946731366,0.0,1.0
2024-11-26,20.8139,20.8139,20.76,20.76,1341,20.5604655158973,20.5604655158973,20.5072218137893,20.5072218137893,1357.52956947492,0.0,1.0
2024-11-27,20.712,20.76,20.7,20.76,2349,20.4598062720233,20.5072218137893,20.4479523865818,20.5072218137893,2377.95448075808,0.0,1.0
2024-11-29,20.835,20.87,20.835,20.86,2484,20.5813085977986,20.6158824303363,20.5813085977986,20.6060041924684,2514.61853137636,0.0,1.0
2024-12-02,20.7836,20.84,20.7399,20.84,1290,20.5305344551576,20.5862477167326,20.4873665556748,20.5862477167326,1305.90092813023,0.0,1.0
2024-12-03,20.7846,20.79,20.74,20.7401,2545,20.5315222789443,20.536856527393,20.4874653380534,20.4875641204321,2576.37043572981,0.0,1.0
2024-12-04,20.9568,20.9568,20.87,20.87,3797,20.7016255350298,20.7016255350298,20.6158824303363,20.6158824303363,3843.80296442675,0.0,1.0
2024-12-05,20.8666,20.9401,20.86,20.94,4593,20.6125238294612,20.6851288777904,20.6060041924684,20.6850300954117,4649.61469992417,0.0,1.0
2024-12-06,20.93,20.96,20.91,20.96,5376,20.6751518575438,20.7047865711476,20.655395381808,20.7047865711476,5442.26619351019,0.0,1.0
2024-12-09,20.74,20.85,20.74,20.85,5873,20.4874653380534,20.5961259546005,20.4874653380534,20.5961259546005,5945.39236504564,0.0,1.0
2024-12-10,20.58,20.64,20.57,20.64,8401,20.3294135321668,20.3886829593743,20.3195352942989,20.3886829593743,8504.55325366055,0.0,1.0
2024-12-11,20.6649,20.69,20.62,20.62,4808,20.4132797716654,20.4380741487139,20.3689264836385,20.3689264836385,4867.26485461253,0.0,1.0
2024-12-12,20.4793,20.55,20.47,20.55,1552,20.2299396768369,20.2997788185631,20.2207529156198,20.2997788185631,1571.13041895979,0.0,1.0
2024-12-13,20.6005,20.6005,20.58,20.58,1620,20.4052783989924,20.4052783989924,20.3849726682005,20.3849726682005,1635.49888158585,0.0563,1.0
2024-12-16,20.57,20.64,20.57,20.63,5662,20.3750674336678,20.4444040753964,20.3750674336678,20.4344988408637,5716.16954786364,0.0,1.0
2024-12-17,20.3888,20.45,20.33,20.41,7190,20.1955845839361,20.256204619276,20.1373418048841,20.2165836811454,7258.78824605079,0.0,1.0
2024-12-18,19.8,20.57,19.8,20.57,10697,19.6123643746535,20.3750674336678,19.6123643746535,20.3750674336678,10799.3404545209,0.0,1.0
2024-12-19,19.7837,19.92,19.7837,19.92,1596,19.5962188423653,19.7312271890453,19.5962188423653,19.7312271890453,1611.26926852532,0.0,1.0
2024-12-20,19.9991,20.17,19.86,19.86,4502,19.8095775941986,19.9788580523617,19.6717957818494,19.6717957818494,4545.0715832713,0.0,1.0
2024-12-23,20.1642,20.1642,20.0838,20.11,2887,19.9731130163327,19.9731130163327,19.8934749306902,19.9194266451658,2914.62053773973,0.0,1.0
2024-12-24,20.3422,20.3422,20.26,20.26,923,20.149426191014,20.149426191014,20.0680051631556,20.0680051631556,931.830535619591,0.0,1.0
2024-12-26,20.4,20.43,20.33,20.33,4332,20.2066784466127,20.2363941502107,20.1373418048841,20.1373418048841,4373.44515742587,0.0,1.0
2024-12-27,20.2285,20.23,20.17,20.23,2706,20.0368036743777,20.0382894595576,19.9788580523617,20.0382894595576,2731.88887257488,0.0,1.0
2024-12-30,20.0505,20.11,19.97,19.98,2352,19.8604904996965,19.9194266451658,19.7807533617086,19.7906585962413,2374.50207993205,0.0,1.0
2024-12-31,19.9617,20.03,19.9617,20.03,659,19.7725320170465,19.8401847689045,19.7725320170465,19.8401847689045,665.304791953751,0.0,1.0
2025-01-02,19.9922,20.14,19.92,20.1386,2715,19.8027429823711,19.9491423487637,19.7312271890453,19.9477556159291,2740.97497747258,0.0,1.0
2025-01-03,20.1928,20.24,20.12,20.12,2529,20.0014419870961,20.0481946940902,19.9293318796984,19.9293318796984,2553.19547625347,0.0,1.0
2025-01-06,20.2313,20.34,20.22,20.34,3246,20.0395771400468,20.1472470394168,20.0283842250249,20.1472470394168,3277.05516643684,0.0,1.0
2025-01-07,20.025,20.19,20.025,20.19,1822,19.8352321516382,19.998668521427,19.8352321516382,19.998668521427,1839.43145817866,0.0,1.0
2025-01-08,20.0589,20.0589,19.91,19.91,711,19.8688108967039,19.8688108967039,19.7213219545127,19.7213219545127,717.802286918235,0.0,1.0
2025-01-10,19.7309,19.83,19.73,19.79,5024,19.5439192040329,19.6420800782515,19.5430277329249,19.6024591401209,5072.06566733784,0.0,1.0
2025-01-13,19.7895,19.7895,19.77,19.77,853,19.6019638783942,19.6019638783942,19.5826486710555,19.5826486710555,861.160830859711,0.0,1.0
2025-01-14,19.8289,19.85,19.7,19.84,1303,19.6409905024529,19.6618905473168,19.513312029327,19.6519853127841,1315.46607574467,0.0,1.0
2025-01-15,20.0752,20.11,20.05,20.1,2291,19.8849564289921,19.9194266451658,19.8599952379698,19.9095214106331,2312.91848006987,0.0,1.0
2025-01-16,20.2041,20.26,20.2,20.23,2133,20.012634902118,20.0680051631556,20.0085737559596,20.0382894595576,2153.40686075471,0.0,1.0
2025-01-17,20.3632,20.4235,20.3632,20.37,972,20.1702271835325,20.2299557477644,20.1702271835325,20.1769627430147,981.299328951513,0.0,1.0
2025-01-21,20.61,20.61,20.49,20.49,3124,20.4146883717984,20.4146883717984,20.2958255574066,20.2958255574066,3153.88796671247,0.0,1.0
2025-01-22,20.6269,20.695,20.6269,20.69,723,20.4314282181586,20.498882865326,20.4314282181586,20.4939302480597,729.9170934485,0.0,1.0
2025-01-23,20.7548,20.7548,20.64,20.64,1632,20.5581161678312,20.5581161678312,20.4444040753964,20.4444040753964,1647.61368811612,0.0,1.0
2025-01-24,20.7428,20.8,20.74,20.8,940,20.5462298863921,20.6028878279188,20.5434564207229,20.6028878279188,948.993178204134,0.0,1.0
2025-01-27,20.3657,20.45,20.29,20.45,2090,20.1727034921657,20.256204619276,20.0977208667535,20.256204619276,2109.99547068792,0.0,1.0
2025-01-28,20.42,20.47,20.32,20.47,2613,20.226488915678,20.2760150883413,20.1274365703515,20.2760150883413,2637.99912196533,0.0,1.0
2025-01-29,20.4081,20.46,20.38,20.46,2658,20.2147016865842,20.2661098538086,20.1868679775474,20.2661098538086,2683.42964645382,0.0,1.0
2025-01-30,20.731,20.79,20.71,20.71,2943,20.5345417096435,20.5929825933862,20.513740717125,20.513740717125,2971.15630154763,0.0,1.0
2025-01-31,20.5841,20.86,20.58,20.81,2838,20.3890338143589,20.6623192351148,20.3849726682005,20.6127930624515,2865.1517444078,0.0,1.0
2025-02-03,20.5377,20.59,20.44,20.44,1968,20.3430735261273,20.3948779027331,20.2462993847433,20.2462993847433,1986.82827096356,0.0,1.0
2025-02-04,20.6208,20.63,20.59,20.6,5057,20.4253860250937,20.4344988408637,20.3948779027331,20.4047831372658,5105.38138529608,0.0,1.0
2025-02-05,20.8156,20.85,20.72,20.72,891,20.6183399937898,20.6524140005821,20.5236459516576,20.5236459516576,899.524384872217,0.0,1.0
2025-02-06,20.8468,20.8468,20.79,20.82,2447,20.6492443255317,20.6492443255317,20.5929825933862,20.6226982969841,2470.41096496331,0.0,1.0
2025-02-07,20.7479,20.89,20.7479,20.89,1187,20.5512815560037,20.6920349387127,20.5512815560037,20.6920349387127,1198.35627928544,0.0,1.0
2025-02-10,20.96,20.96,20.86,20.86,2322,20.7613715804413,20.7613715804413,20.6623192351148,20.6623192351148,2344.21506360639,0.0,1.0
2025-02-11,21.018,21.03,20.97,20.97,876,20.8188219407307,20.8307082221699,20.7712768149739,20.7712768149739,884.380876709385,0.0,1.0
2025-02-12,21.0246,21.0246,20.8699,20.8699,1425,20.8253593955222,20.8253593955222,20.6721254173021,20.6721254173021,1438.63327546904,0.0,1.0
2025-02-13,21.2249,21.2346,21.05,21.05,2842,21.0237612432113,21.0333693207079,20.8505186912352,20.8505186912352,2869.19001325122,0.0,1.0
2025-02-14,21.2145,21.27,21.21,21.27,6105,21.0134597992973,21.0684338509535,21.0090024437576,21.0684338509535,6163.40782227261,0.0,1.0
2025-02-18,21.3451,21.3451,21.33,21.34,1039,21.1428221622938,21.1428221622938,21.1278652581495,21.1377704926821,1048.94033207882,0.0,1.0
2025-02-19,21.43,21.43,21.27,21.27,2132,21.226917603476,21.226917603476,21.0684338509535,21.0684338509535,2152.39729354385,0.0,1.0
2025-02-20,21.4113,21.4113,21.28,21.31,18504,21.2083948148999,21.2083948148999,21.0783390854862,21.1080547890842,18681.0316696695,0.0,1.0
2025-02-21,21.0499,21.29,21.0448,21.27,3227,20.8504196388898,21.0882443200188,20.8453679692782,21.0684338509535,3257.87338943059,0.0,1.0
2025-02-24,20.9867,21.1,20.9867,21.0,2424,20.7878185566435,20.9000448638984,20.7878185566435,20.8009925185719,2447.19091911364,0.0,1.0
2025-02-25,20.9275,20.9633,20.83,20.885,4078,20.7291795682102,20.7646403078371,20.6326035315168,20.6870823214464,4117.01508586857,0.0,1.0
2025-02-26,20.94,21.09,20.92,21.04,2358,20.741561111376,20.8901396293658,20.7217506423107,20.8406134567025,2380.55948319718,0.0,1.0
2025-02-27,20.63,21.01,20.63,20.9,1966,20.4344988408637,20.8108977531046,20.4344988408637,20.7019401732454,1984.80913654184,0.0,1.0
2025-02-28,20.95,20.95,20.59,20.75,4850,20.7514663459086,20.7514663459086,20.3948779027331,20.5533616552556,4896.40097264901,0.0,1.0
2025-03-03,20.6414,21.02,20.6414,20.98,4359,20.445790808231,20.8208029876372,20.445790808231,20.7811820495066,4400.70347211896,0.0,1.0
2025-03-04,20.3535,20.57,20.3535,20.41,1388,20.1606191060359,20.3750674336678,20.1606191060359,20.2165836811454,1401.27928866738,0.0,1.0
2025-03-05,20.63,20.66,20.29,20.39,4103,20.4344988408637,20.4642145444617,20.0977208667535,20.19677321208,4142.25426613997,0.0,1.0
2025-03-06,20.2745,20.46,20.25,20.46,3752,20.0823677532279,20.2661098538086,20.0580999286229,20.2661098538086,3787.8961751297,0.0,1.0
2025-03-07,20.5291,20.5291,20.5291,20.5291,204,20.3345550244293,20.3345550244293,20.3345550244293,20.3345550244293,205.951711014514,0.0,1.0
2025-03-10,20.08,20.28,19.91,20.27,2896,19.8897109415678,20.0878156322209,19.7213219545127,20.0779103976882,2923.70664263742,0.0,1.0
2025-03-11,19.8,19.94,19.71,19.71,2948,19.6123643746535,19.7510376581107,19.5232172638596,19.5232172638596,2976.20413760191,0.0,1.0
2025-03-12,19.8473,19.89,19.78,19.78,739,19.659216133993,19.7015114854474,19.5925539055882,19.5925539055882,746.070168822186,0.0,1.0
2025-03-13,19.6348,19.8,19.6348,19.8,1165,19.4487299001741,19.6123643746535,19.4487299001741,19.6123643746535,1176.14580064661,0.0,1.0
2025-03-14,20.0396,20.04,19.86,19.86,3541,19.8496937940559,19.8500900034372,19.6717957818494,19.6717957818494,3574.87749363919,0.0,1.0
2025-03-17,20.2842,20.33,20.13,20.15,3879,20.0919758307246,20.1373418048841,19.9392371142311,19.9590475832964,3916.11121090834,0.0,1.0
2025-03-18,20.11,20.15,20.09,20.09,4560,19.9194266451658,19.9590475832964,19.8996161761005,19.8996161761005,4603.62648150091,0.0,1.0
2025-03-19,20.32,20.44,20.18,20.18,2542,20.1274365703515,20.2462993847433,19.9887632868943,19.9887632868943,2566.31984999459,0.0,1.0
2025-03-20,20.24,20.3,20.23,20.24,3865,20.0481946940902,20.1076261012862,20.0382894595576,20.0481946940902,3901.97726995638,0.0,1.0
2025-03-21,20.2172,20.2172,20.12,20.12,1505,20.0256107593558,20.0256107593558,19.9293318796984,19.9293318796984,1519.39865233747,0.0,1.0
2025-03-24,20.46,20.4601,20.42,20.42,3265,20.2661098538086,20.2662089061539,20.226488915678,20.226488915678,3296.23694344309,0.0,1.0
2025-03-25,20.4629,20.51,20.43,20.51,8302,20.2689823718231,20.3156360264719,20.2363941502107,20.3156360264719,8381.42698452206,0.0,1.0
2025-03-26,20.2855,20.43,20.22,20.43,315,20.0932635112138,20.2363941502107,20.0283842250249,20.2363941502107,318.013671419471,0.0,1.0
2025-03-27,20.11,20.16,20.11,20.16,2582,19.9803438375416,20.030021470156,19.9803438375416,20.030021470156,2598.75507759974,0.0615,1.0
2025-03-28,19.78,19.94,19.7759,19.94,5485,19.652471462286,19.8114398866524,19.6483978964117,19.8114398866524,5520.59318382442,0.0,1.0
2025-03-31,19.9333,19.9333,19.58,19.58,13542,19.804783083882,19.804783083882,19.4537609318281,19.4537609318281,13629.8765533911,0.0,1.0
2025-04-01,19.9251,19.94,19.83,19.94,1292,19.7966359521332,19.8114398866524,19.7021490949005,19.8114398866524,1300.38402798562,0.0,1.0
2025-04-02,20.05,20.05,19.96,20.05,1219,19.9207306784042,19.9207306784042,19.8313109396982,19.9207306784042,1226.91031742606,0.0,1.0
2025-04-03,19.23,19.49,19.23,19.49,1870,19.1060175035268,19.3643411931221,19.1060175035268,19.3643411931221,1882.13477734761,0.0,1.0
2025-04-04,18.032,18.27,18.032,18.18,632,17.915741426084,18.1522069573289,17.915741426084,18.0627872186229,636.101165392348,0.0,1.0
2025-04-07,17.88,18.19,17.2606,17.2606,4603,17.764721422936,18.0727227451458,17.1493149101079,17.1493149101079,4632.86972199522,0.0,1.0
2025-04-08,17.4964,18.46,17.4964,18.28,3885,17.3835946255178,18.3409819612639,17.3835946255178,18.1621424838518,3910.21048662858,0.0,1.0
2025-04-09,19.03,19.03,17.49,17.5,3386,18.9073069730689,18.9073069730689,17.3772358885431,17.387171415066,3407.97238294065,0.0,1.0
2025-04-10,18.39,18.66,17.91,18.66,5330,18.2714332756037,18.5396924917218,17.7945280025047,18.5396924917218,5364.58736003355,0.0,1.0
2025-04-11,18.6999,18.71,18.31,18.36,4425,18.5793352425482,18.5893701243363,18.1919490634205,18.241626696035,4453.71464693217,0.0,1.0
2025-04-14,18.9325,19.03,18.74,18.92,4299,18.8104355894707,18.9073069730689,18.619176703905,18.7980161813171,4326.89700952801,0.0,1.0
2025-04-15,18.9237,19.0,18.92,19.0,1440,18.8016923261306,18.8775003935002,18.7980161813171,18.8775003935002,1449.34442747623,0.0,1.0
2025-04-16,18.5799,18.81,18.43,18.81,3595,18.4601089242734,18.6887253895652,18.3111753816952,18.6887253895652,3618.32862276185,0.0,1.0
2025-04-17,18.6629,18.82,18.6629,18.67,1183,18.5425737944135,18.6986609160881,18.5425737944135,18.5496280182447,1190.67670673915,0.0,1.0
2025-04-21,18.26,18.59,18.06,18.59,1676,18.142271430806,18.4701438060616,17.9435609003481,18.4701438060616,1686.87587531262,0.0,1.0
2025-04-22,18.6987,18.72,18.52,18.54,6339,18.5781429793654,18.5993056508592,18.4005951204013,18.4204661734471,6380.13494845268,0.0,1.0
2025-04-23,18.996,19.23,18.92,19.23,4730,18.8735261828911,19.1060175035268,18.7980161813171,19.1060175035268,4760.69384858513,0.0,1.0
2025-04-24,19.36,19.36,18.94,18.94,2378,19.2351793483245,19.2351793483245,18.8178872343629,18.8178872343629,2393.43128370728,0.0,1.0
2025-04-25,19.4564,19.46,19.2821,19.2821,2214,19.3309578240052,19.3345346135534,19.1577815967111,19.1577815967111,2228.36705724471,0.0,1.0
2025-04-28,19.49,19.53,19.32,19.53,3911,19.3643411931221,19.4040832992137,19.1954372422329,19.4040832992137,3936.37920545802,0.0,1.0
2025-04-29,19.6044,19.63,19.49,19.49,2098,19.478003616544,19.5034385644426,19.3643411931221,19.3643411931221,2111.61431169801,0.0,1.0
2025-04-30,19.6999,19.6999,19.52,19.52,1074,19.5728878948377,19.5728878948377,19.3941477726908,19.3941477726908,1080.96938549269,0.0,1.0
2025-05-01,19.6476,19.78,19.6476,19.665,2135,19.5209250911229,19.652471462286,19.5209250911229,19.5382129072728,2148.85441157067,0.0,1.0
2025-05-02,19.92,19.955,19.87,19.87,3849,19.7915688336066,19.8263431764367,19.7418912009921,19.7418912009921,3873.97687594168,0.0,1.0
2025-05-05,19.8365,19.94,19.8365,19.87,1235,19.7086071871404,19.8114398866524,19.7086071871404,19.7418912009921,1243.01414439802,0.0,1.0
2025-05-06,19.7497,19.84,19.7497,19.79,2295,19.6223668169217,19.7120846214234,19.6223668169217,19.6624069888089,2309.89268129025,0.0,1.0
2025-05-07,19.9214,19.9214,19.83,19.85,1253,19.7929598073198,19.7929598073198,19.7021490949005,19.7220201479463,1261.13094974147,0.0,1.0
2025-05-08,20.06,20.21,19.95,19.99,3899,19.9306662049271,20.0796991027705,19.8213754131753,19.8611175192668,3924.30133522905,0.0,1.0
2025-05-09,20.0248,20.1201,19.98,20.1201,2106,19.8956931515665,19.9903787193297,19.8511819927439,19.9903787193297,2119.66622518399,0.0,1.0
2025-05-12,20.5006,20.5006,20.3701,20.3702,8400,20.3684255035258,20.3684255035258,20.2387668824021,20.2388662376673,8454.50916027805,0.0,1.0
2025-05-13,20.7365,20.78,20.59,20.59,5345,20.6028045742009,20.6460241145755,20.4572491106405,20.4572491106405,5379.68469781978,0.0,1.0
2025-05-14,20.6911,20.6911,20.64,20.68,9153,20.557697283787,20.557697283787,20.506926743255,20.5466688493466,9212.39551714581,0.0,1.0
2025-05-15,20.8086,20.8086,20.79,20.79,739,20.674439720431,20.674439720431,20.6559596410984,20.6559596410984,743.795508267318,0.0,1.0
2025-05-16,20.9292,20.9292,20.8,20.8,481,20.7942621702971,20.7942621702971,20.6658951676213,20.6658951676213,484.121298344493,0.0,1.0
2025-05-19,20.9695,20.9695,20.75,20.75,962,20.8343023421844,20.8343023421844,20.6162175350068,20.6162175350068,968.242596688984,0.0,1.0
2025-05-20,20.95,20.96,20.86,20.96,10406,20.8149280654647,20.8248635919876,20.7255083267587,20.8248635919876,10473.5264668873,0.0,1.0
2025-05-21,20.5723,20.89,20.565,20.8336,2270,20.439663228695,20.7553149063274,20.4324102943333,20.6992785367382,2284.73045164656,0.0,1.0
2025-05-22,20.52,20.63,20.52,20.53,2776,20.3877004249803,20.4969912167321,20.3877004249803,20.3976359515032,2794.01397963474,0.0,1.0
2025-05-23,20.44,20.53,20.39,20.44,4239,20.3082162127971,20.3976359515032,20.2585385801826,20.3082162127971,4266.50765838317,0.0,1.0
2025-05-27,20.78,20.79,20.72,20.72,1778,20.6460241145755,20.6559596410984,20.5864109554382,20.5864109554382,1789.53777225885,0.0,1.0
2025-05-28,20.7002,20.78,20.7,20.74,1793,20.5667386129228,20.6460241145755,20.5665399023924,20.6062820084839,1804.63511004506,0.0,1.0
2025-05-29,20.7363,20.7363,20.69,20.71,1954,20.6026058636705,20.6026058636705,20.5566043758695,20.5764754289153,1966.67986895039,0.0,1.0
2025-05-30,20.82,20.82,20.68,20.731,2736,20.6857662206671,20.6857662206671,20.5466688493466,20.5973400346133,2753.75441220485,0.0,1.0
2025-06-02,20.8925,20.9,20.6992,20.6992,10734,20.7577987879581,20.7652504328503,20.5657450602705,20.5657450602705,10803.6549198124,0.0,1.0
2025-06-03,21.1224,21.13,20.97,20.97,1117,20.9862165427194,20.9937675428768,20.8347991185105,20.8347991185105,1124.24842047983,0.0,1.0
2025-06-04,21.12,21.19,21.11,21.15,4481,20.983832016354,21.0533807020142,20.9738964898311,21.0136385959226,4510.07804133402,0.0,1.0
2025-06-05,21.0561,21.24,21.0561,21.11,3231,20.9203440018727,21.1030583346287,20.9203440018727,20.9738964898311,3251.96655914979,0.0,1.0
2025-06-06,21.1895,21.21,21.17,21.21,1045,21.0528839256881,21.07325175506,21.0335096489684,21.07325175506,1051.78119910602,0.0,1.0
2025-06-09,21.19,21.25,21.19,21.22,2448,21.0533807020142,21.1129938611516,21.0533807020142,21.0831872815829,2463.8855267096,0.0,1.0
2025-06-10,21.3489,21.35,21.25,21.25,1370,21.211256218463,21.2123491263805,21.1129938611516,21.1129938611516,1378.89018447392,0.0,1.0
2025-06-11,21.42,21.49,21.36,21.37,9883,21.2818978120408,21.3514464977011,21.2222846529034,21.2322201794263,9947.13262274141,0.0,1.0
2025-06-12,21.5627,21.5627,21.53,21.55,1732,21.4236777755225,21.4236777755225,21.3911886037926,21.4110596568384,1743.23926971447,0.0,1.0
2025-06-13,21.3886,21.42,21.38,21.41,2224,21.2507002587589,21.2818978120408,21.2421557059492,21.2719622855179,2238.43194910219,0.0,1.0
2025-06-16,21.5626,21.64,21.55,21.64,6653,21.4235784202573,21.5004793955445,21.4110596568384,21.5004793955445,6696.17255277735,0.0,1.0
2025-06-17,21.3971,21.57,21.3971,21.57,3576,21.2591454563034,21.4309307098842,21.2591454563034,21.4309307098842,3599.20532823264,0.0,1.0
2025-06-18,21.3516,21.4504,21.31,21.4504,3754,21.2139388106242,21.3121018126704,21.172607020289,21.3121018126704,3778.36040329568,0.0,1.0
2025-06-20,21.2778,21.35,21.24,21.35,1527,21.1406146248852,21.2123491263805,21.1030583346287,21.2123491263805,1536.90898663626,0.0,1.0
2025-06-23,21.4976,21.4976,21.43,21.43,367,21.3589974978585,21.3589974978585,21.2918333385637,21.2918333385637,369.38153116929,0.0,1.0
2025-06-24,21.81,21.81,21.68,21.68,8070,21.6693833464337,21.6693833464337,21.5402215016361,21.5402215016361,8122.3677289814,0.0,1.0
2025-06-25,21.7546,21.78,21.7546,21.78,5747,21.6143405294969,21.639576766865,21.6143405294969,21.639576766865,5784.29335049021,0.0,1.0
2025-06-26,21.8677,21.8677,21.715,21.715,2552,21.8321272708787,21.8321272708787,21.6796756717502,21.6796756717502,2556.15816578894,0.1061,1.0
2025-06-27,21.9178,22.04,21.84,21.93,4391,21.882145771968,22.0041469862019,21.8044723311547,21.8943259259259,4398.15458698246,0.0,1.0
2025-06-30,22.1407,22.1407,22.01,22.01,16004,22.1046831750182,22.1046831750182,21.9741957879448,21.9741957879448,16030.0765224475,0.0,1.0
2025-07-01,22.1089,22.16,22.02,22.12,8129,22.0729349048656,22.1239517792302,21.9841795206972,22.0840168482208,8142.24519188806,0.0,1.0
2025-07-02,22.2673,22.2673,22.25,22.25,2621,22.231077231663,22.231077231663,22.2138053740014,22.2138053740014,2625.27059268527,0.0,1.0
2025-07-03,22.4759,22.48,22.43,22.43,2323,22.4393378968773,22.4434312273057,22.3935125635439,22.3935125635439,2326.78503884314,0.0,1.0
2025-07-07,22.3217,22.42,22.28,22.42,3191,22.2853887378359,22.3835288307916,22.2437565722585,22.3835288307916,3196.19933661148,0.0,1.0
2025-07-08,22.3527,22.41,22.35,22.39,2927,22.3163383093682,22.3735450980392,22.3136427015251,22.3535776325345,2931.76918152987,0.0,1.0
2025-07-09,22.493,22.493,22.47,22.47,4578,22.4564100798838,22.4564100798838,22.4334474945534,22.4334474945534,4585.45928016527,0.0,1.0
2025-07-10,22.53,22.57,22.45,22.51,16726,22.4933498910675,22.533284822077,22.4134800290487,22.4733824255628,16753.2529314208,0.0,1.0
2025-07-11,22.3906,22.45,22.38,22.45,3205,22.3541766564996,22.4134800290487,22.3435938997821,22.4134800290487,3210.22214786581,0.0,1.0
2025-07-14,22.432,22.44,22.35,22.35,2141,22.3955093100944,22.4034962962963,22.3136427015251,22.3136427015251,2144.48849253688,0.0,1.0
2025-07-15,22.3383,22.48,22.3383,22.47,12061,22.3019617342048,22.4434312273057,22.3019617342048,22.4334474945534,12080.6518956036,0.0,1.0
2025-07-16,22.46,22.46,22.33,22.34,13678,22.423463761801,22.423463761801,22.2936752360203,22.3036589687727,13700.2865954785,0.0,1.0
2025-07-17,22.62,22.65,22.55,22.57,7756,22.5832034858388,22.6131546840959,22.5133173565723,22.533284822077,7768.63743489772,0.0,1.0
2025-07-18,22.5485,22.65,22.54,22.65,2543,22.5118197966594,22.6131546840959,22.5033336238199,22.6131546840959,2547.14350141116,0.0,1.0
2025-07-21,22.5177,22.63,22.5177,22.62,5295,22.4810698997821,22.5931872185911,22.4810698997821,22.5832034858388,5303.62754226193,0.0,1.0
2025-07-22,22.4256,22.47,22.4,22.47,3820,22.3891197211329,22.4334474945534,22.3635613652869,22.4334474945534,3826.22421368093,0.0,1.0
2025-07-23,22.6291,22.63,22.48,22.5,13029,22.5922886826434,22.5931872185911,22.4434312273057,22.4633986928105,13050.2291309029,0.0,1.0
2025-07-24,22.5471,22.61,22.5471,22.6,2631,22.5104220740741,22.5732197530864,22.5104220740741,22.5632360203341,2635.28688643836,0.0,1.0
2025-07-25,22.635,22.635,22.5296,22.5296,860,22.5981790849673,22.5981790849673,22.4929505417574,22.4929505417574,861.401262765865,0.0,1.0
2025-07-28,22.6544,22.68,22.63,22.68,2940,22.6175475265069,22.6431058823529,22.5931872185911,22.6431058823529,2944.79036340889,0.0,1.0
2025-07-29,22.3955,22.69,22.3955,22.69,2932,22.3590686855483,22.6530896151053,22.3590686855483,22.6530896151053,2936.77732840641,0.0,1.0
2025-07-30,22.402,22.53,22.35,22.5299,2822,22.3655581118373,22.4933498910675,22.3136427015251,22.49325005374,2826.59809712241,0.0,1.0
2025-07-31,22.2746,22.58,22.2746,22.58,2445,22.2383653565723,22.5432685548293,22.2383653565723,22.5432685548293,2448.98382263085,0.0,1.0
2025-08-01,21.9807,22.06,21.95,22.06,623,21.9449434509804,22.0241144517066,21.9142933914306,22.0241144517066,624.015100817597,0.0,1.0
2025-08-04,22.3529,22.3529,22.2,22.2,8616,22.3165379840232,22.3165379840232,22.1638867102396,22.1638867102396,8630.03869766361,0.0,1.0
2025-08-05,22.114,22.37,22.114,22.37,9242,22.0780266085694,22.3336101670298,22.0780266085694,22.3336101670298,9257.0586866071,0.0,1.0
2025-08-06,22.3411,22.3411,22.17,22.17,6244,22.3047571793755,22.3047571793755,22.1339355119826,22.1339355119826,6254.17381943029,0.0,1.0
2025-08-07,22.36,22.49,22.27,22.49,7940,22.3236264342774,22.4534149600581,22.2337728395062,22.4534149600581,7952.93723995461,0.0,1.0
2025-08-08,22.4336,22.51,22.4336,22.51,1442,22.3971067073348,22.4733824255628,22.3971067073348,22.4733824255628,1444.34955919579,0.0,1.0
2025-08-11,22.405,22.56,22.375,22.56,8934,22.368553231663,22.5233010893246,22.338602033406,22.5233010893246,8948.55683901192,0.0,1.0
2025-08-12,22.5932,22.5932,22.55,22.55,714,22.5564470820625,22.5564470820625,22.5133173565723,22.5133173565723,715.163373970728,0.0,1.0
2025-08-13,22.785,22.785,22.7,22.71,4792,22.7479350762527,22.7479350762527,22.6630733478577,22.67305708061,4799.80796648143,0.0,1.0
2025-08-14,22.75,22.76,22.6,22.69,6066,22.7129920116195,22.7229757443718,22.5632360203341,22.6530896151053,6075.88379062526,0.0,1.0
2025-08-15,22.763,22.82,22.763,22.77,2329,22.7259708641975,22.782878140886,22.7259708641975,22.7329594771242,2332.794815095,0.0,1.0
2025-08-18,22.7673,22.77,22.75,22.77,777,22.730263869281,22.7329594771242,22.7129920116195,22.7329594771242,778.266024615207,0.0,1.0
2025-08-19,22.6141,22.83,22.61,22.81,2445,22.5773130835149,22.7928618736383,22.5732197530864,22.7728944081336,2448.98382263086,0.0,1.0
2025-08-20,22.5916,22.5916,22.35,22.57,2781,22.5548496848221,22.5548496848221,22.3136427015251,22.533284822077,2785.53129273473,0.0,1.0
2025-08-21,22.5205,22.54,22.445,22.49,7418,22.4838653449528,22.5033336238199,22.4084881626725,22.4534149600581,7430.08670604323,0.0,1.0
2025-08-22,22.8658,22.91,22.85,22.85,4756,22.8286036368918,22.8727317356572,22.8128293391431,22.8128293391431,4763.74930897029,0.0,1.0
2025-08-25,22.75,22.86,22.75,22.82,3260,22.7129920116195,22.8228130718954,22.7129920116195,22.782878140886,3265.31176350781,0.0,1.0
2025-08-26,22.922,22.93,22.827,22.8398,12014,22.8847122149601,22.8926992011619,22.7898667538126,22.8026459317357,12033.575314964,0.0,1.0
2025-08-27,22.943,22.9603,22.94,22.96,1660,22.90567805374,22.9229499114016,22.9026829339143,22.922650399419,1662.70476301318,0.0,1.0
2025-08-28,23.0835,23.0835,22.98,22.98,5169,23.0459494989107,23.0459494989107,22.9426178649237,22.9426178649237,5177.42224097296,0.0,1.0
2025-08-29,22.9277,23.02,22.905,23.02,1553,22.8904029426289,22.9825527959332,22.867739869281,22.9825527959332,1555.5304198551,0.0,1.0
2025-09-02,22.8547,22.8547,22.66,22.7,1576,22.8175216935367,22.8175216935367,22.6231384168482,22.6630733478577,1578.56789548721,0.0,1.0
2025-09-03,22.8504,22.86,22.78,22.85,2941,22.8132286884532,22.8228130718954,22.7429432098765,22.8128293391431,2945.79199278419,0.0,1.0
2025-09-04,23.0144,23.0144,22.86,22.86,2270,22.9769619055919,22.9769619055919,22.8228130718954,22.8228130718954,2273.69868195176,0.0,1.0
2025-09-05,23.0,23.0,22.84,22.97,1402,22.9625853304285,22.9625853304285,22.8028456063907,22.9326341321714,1404.28438418342,0.0,1.0
2025-09-08,23.2216,23.2216,23.13,23.15,3757,23.1838248482208,23.1838248482208,23.0923738562091,23.1123413217139,3763.12156303645,0.0,1.0
2025-09-09,23.296,23.296,23.2,23.23,5617,23.2581038198983,23.2581038198983,23.1622599854757,23.1922111837328,5626.15220111147,0.0,1.0
2025-09-10,23.3203,23.3203,23.25,23.3,17514,23.2823642904866,23.2823642904866,23.2121786492375,23.2620973129993,17542.5368791643,0.0,1.0
2025-09-11,23.6277,23.6277,23.59,23.59,2640,23.5892642352941,23.5892642352941,23.5516255628177,23.5516255628177,2644.30155081614,0.0,1.0
2025-09-12,23.5683,23.66,23.55,23.66,4053,23.5299608627451,23.6215116920842,23.5116906318083,23.6215116920842,4059.60385812796,0.0,1.0
2025-09-15,23.648,23.67,23.61,23.63,6092,23.6095312127814,23.6314954248366,23.5715930283224,23.5915604938272,6101.92615438331,0.0,1.0
2025-09-16,23.6276,23.7,23.56,23.7,5393,23.5891643979666,23.6614466230937,23.5216743645606,23.6614466230937,5401.78722104222,0.0,1.0
2025-09-17,23.685,23.73,23.51,23.64,4317,23.6464710239651,23.6913978213508,23.4717557007988,23.6015442265795,4324.03401320959,0.0,1.0
2025-09-18,24.0388,24.13,24.03,24.09,6176,23.9996954887436,24.0907471314452,23.9909098039216,24.0508122004357,6186.06302190929,0.0,1.0
2025-09-19,24.16,24.16,24.01,24.03,3187,24.1206983297023,24.1206983297023,23.9709423384168,23.9909098039216,3192.19281911024,0.0,1.0
2025-09-22,24.255,24.27,24.13,24.13,1851,24.2155437908497,24.2305193899782,24.0907471314452,24.0907471314452,1854.01597369722,0.0,1.0
2025-09-23,24.15,24.3,24.15,24.3,4917,24.1107145969499,24.2604705882353,24.1107145969499,24.2604705882353,4925.01163839506,0.0,1.0
2025-09-24,24.0725,24.16,24.04,24.15,3254,24.0333406681191,24.1206983297023,24.0008935366739,24.1107145969499,3259.30198725596,0.0,1.0
2025-09-25,24.0583,24.07,23.926,23.926,7274,24.0583,24.07,23.926,23.926,7274,0.0392,1.0
2025-09-26,24.3403,24.3403,24.21,24.24,2543,24.3403,24.3403,24.21,24.24,2543,0.0,1.0
2025-09-29,24.4975,24.58,24.45,24.58,6216,24.4975,24.58,24.45,24.58,6216,0.0,1.0
2025-09-30,24.5962,24.5962,24.43,24.48,7036,24.5962,24.5962,24.43,24.48,7036,0.0,1.0
2025-10-01,24.8125,24.8125,24.685,24.685,1945,24.8125,24.8125,24.685,24.685,1945,0.0,1.0
2025-10-02,24.7449,24.7449,24.7449,24.7449,211,24.7449,24.7449,24.7449,24.7449,211,0.0,1.0
2025-10-03,24.7343,24.82,24.7304,24.82,1420,24.7343,24.82,24.7304,24.82,1420,0.0,1.0
2025-10-06,24.54,24.82,24.45,24.81,8226,24.54,24.82,24.45,24.81,8226,0.0,1.0
2025-10-07,24.5007,24.6,24.49,24.6,4366,24.5007,24.6,24.49,24.6,4366,0.0,1.0
2025-10-08,24.615,24.63,24.57,24.57,2439,24.615,24.63,24.57,24.57,2439,0.0,1.0
2025-10-09,24.4033,24.5,24.39,24.5,9686,24.4033,24.5,24.39,24.5,9686,0.0,1.0
2025-10-10,23.8104,24.5499,23.81,24.5499,7630,23.8104,24.5499,23.81,24.5499,7630,0.0,1.0
2025-10-13,24.05,24.09,24.02,24.09,5264,24.05,24.09,24.02,24.09,5264,0.0,1.0
2025-10-14,24.003,24.14,24.003,24.14,7108,24.003,24.14,24.003,24.14,7108,0.0,1.0
2025-10-15,24.1288,24.18,24.1288,24.18,5655,24.1288,24.18,24.1288,24.18,5655,0.0,1.0
2025-10-16,23.9548,24.14,23.87,24.14,7610,23.9548,24.14,23.87,24.14,7610,0.0,1.0
2025-10-17,24.072,24.12,23.9888,24.11,5080,24.072,24.12,23.9888,24.11,5080,0.0,1.0
2025-10-20,24.36,24.38,24.266,24.2827,16187,24.36,24.38,24.266,24.2827,16187,0.0,1.0
2025-10-21,24.518,24.55,24.43,24.43,7815,24.518,24.55,24.43,24.43,7815,0.0,1.0
2025-10-22,24.3684,24.5,24.28,24.5,3529,24.3684,24.5,24.28,24.5,3529,0.0,1.0
2025-10-23,24.52,24.53,24.4,24.43,19580,24.52,24.53,24.4,24.43,19580,0.0,1.0
2025-10-24,24.84,24.91,24.64,24.64,17893,24.84,24.91,24.64,24.64,17893,0.0,1.0
2025-10-27,25.06,25.06,24.92,24.92,16139,25.06,25.06,24.92,24.92,16139,0.0,1.0
2025-10-28,25.0078,25.09,24.99,24.99,7967,25.0078,25.09,24.99,24.99,7967,0.0,1.0
2025-10-29,24.84,25.0,24.81,25.0,15571,24.84,25.0,24.81,25.0,15571,0.0,1.0
2025-10-30,24.7157,24.91,24.7157,24.89,7412,24.7157,24.91,24.7157,24.89,7412,0.0,1.0
2025-10-31,24.74,24.81,24.69,24.77,9943,24.74,24.81,24.69,24.77,9943,0.0,1.0
2025-11-03,24.689,24.71,24.6382,24.66,4352,24.689,24.71,24.6382,24.66,4352,0.0,1.0
2025-11-04,24.4512,24.55,24.415,24.42,7650,24.4512,24.55,24.415,24.42,7650,0.0,1.0
2025-11-05,24.6027,24.68,24.5,24.5,9436,24.6027,24.68,24.5,24.5,9436,0.0,1.0
2025-11-06,24.5185,24.62,24.5,24.54,10392,24.5185,24.62,24.5,24.54,10392,0.0,1.0
2025-11-07,24.5165,24.5165,24.229,24.4,9791,24.5165,24.5165,24.229,24.4,9791,0.0,1.0
2025-11-10,24.7996,24.8,24.63,24.71,4991,24.7996,24.8,24.63,24.71,4991,0.0,1.0
2025-11-11,24.918,24.97,24.8016,24.82,16828,24.918,24.97,24.8016,24.82,16828,0.0,1.0
2025-11-12,25.0159,25.1,24.99,24.99,12069,25.0159,25.1,24.99,24.99,12069,0.0,1.0
2025-11-13,24.66,24.93,24.62,24.93,17286,24.66,24.93,24.62,24.93,17286,0.0,1.0
2025-11-14,24.59,24.75,24.54,24.54,27042,24.59,24.75,24.54,24.54,27042,0.0,1.0
2025-11-17,24.21,24.545,24.12,24.545,17449,24.21,24.545,24.12,24.545,17449,0.0,1.0
2025-11-18,24.12,24.27,24.02,24.02,19309,24.12,24.27,24.02,24.02,19309,0.0,1.0
2025-11-19,24.15,24.189,24.07,24.16,10193,24.15,24.189,24.07,24.16,10193,0.0,1.0
2025-11-20,23.7457,24.44,23.7457,24.44,12906,23.7457,24.44,23.7457,24.44,12906,0.0,1.0
2025-11-21,24.02,24.15,23.7816,23.85,5399,24.02,24.15,23.7816,23.85,5399,0.0,1.0
2025-11-24,24.1988,24.23,24.12,24.12,6303,24.1988,24.23,24.12,24.12,6303,0.0,1.0
2025-11-25,24.468,24.47,24.23,24.23,3479,24.468,24.47,24.23,24.23,3479,0.0,1.0
2025-11-26,24.575,24.64,24.53,24.54,10547,24.575,24.64,24.53,24.54,10547,0.0,1.0