date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,25.0095,25.29,24.9,25.29,375594,24.8869705037747,25.1660962450453,24.7780069791075,25.1660962450453,377443.214374978,0.0,1.0
2024-10-02,25.0349,25.09,25.0349,25.089,3004,24.9122460610947,24.967076108667,24.9122460610947,24.9660810079851,3018.79001257325,0.0,1.0
2024-10-03,25.0297,25.059,24.975,25.0101,2529,24.9070715375489,24.9362279875283,24.8526395302494,24.8875675641838,2541.4513787609,0.0,1.0
2024-10-04,25.21,25.22,25.0493,25.18,7983,25.086488190494,25.0964391973129,24.926575510914,25.0566351700372,8022.30381836626,0.0,1.0
2024-10-07,24.9594,25.1596,24.95,25.1596,8245,24.8371159596119,25.0363351161266,24.8277620132021,25.0363351161266,8285.59375954275,0.0,1.0
2024-10-08,25.2751,25.28,25.07,25.07,7585,25.1512692448851,25.1561452382264,24.9471740950291,24.9471740950291,7622.34428940351,0.0,1.0
2024-10-09,25.4367,25.4367,25.3,25.3,74988,25.3120775150789,25.3120775150789,25.1760472518642,25.1760472518642,75357.1988890954,0.0,1.0
2024-10-10,25.3431,25.43,25.31,25.34,2343,25.2189360912538,25.3054103405102,25.1859982586832,25.2158512791399,2354.53561899438,0.0,1.0
2024-10-11,25.4863,25.4863,25.43,25.43,5789,25.3614345089007,25.3614345089007,25.3054103405102,25.3054103405102,5817.50179187302,0.0,1.0
2024-10-14,25.755,25.755,25.67,25.71,2275,25.628818062125,25.628818062125,25.5442345041642,25.5840385314399,2286.20082510125,0.0,1.0
2024-10-15,25.4849,25.61,25.47,25.61,1212,25.3600413679461,25.4845284632507,25.3452143677859,25.4845284632507,1217.96720880119,0.0,1.0
2024-10-16,25.5662,25.5662,25.47,25.47,417,25.4409430533839,25.4409430533839,25.3452143677859,25.3452143677859,419.053074315261,0.0,1.0
2024-10-17,25.4907,25.61,25.4907,25.61,398,25.365812951901,25.4845284632507,25.365812951901,25.4845284632507,399.959528962768,0.0,1.0
2024-10-18,25.6106,25.64,25.58,25.58,76015,25.4851255236599,25.5143814837075,25.454675442794,25.454675442794,76389.2552615696,0.0,1.0
2024-10-21,25.4966,25.58,25.48,25.58,2117,25.3716840459242,25.454675442794,25.3551653746048,25.454675442794,2127.42292164366,0.0,1.0
2024-10-22,25.4654,25.4654,25.4,25.4396,2761,25.3406369046492,25.3406369046492,25.2755573200534,25.3149633070563,2774.59361674924,0.0,1.0
2024-10-23,25.2055,25.41,25.2055,25.41,1750,25.0820102374255,25.2855083268724,25.0820102374255,25.2855083268724,1758.61601930865,0.0,1.0
2024-10-24,25.2582,25.27,25.23,25.23,885,25.1344520433612,25.1461942314075,25.1063902041318,25.1063902041318,889.357244050374,0.0,1.0
2024-10-25,25.1952,25.43,25.19,25.43,183614,25.071760700402,25.3054103405102,25.0665861768561,25.3054103405102,184518.012439622,0.0,1.0
2024-10-28,25.2463,25.3,25.2463,25.3,303,25.1226103452467,25.1760472518642,25.1226103452467,25.1760472518642,304.491802200297,0.0,1.0
2024-10-29,25.3469,25.3499,25.13,25.13,9614,25.222717473845,25.2257027758907,25.0068801359426,25.0068801359426,9661.33394836191,0.0,1.0
2024-10-30,25.223,25.4,25.223,25.34,6644,25.0994244993586,25.2755573200534,25.0994244993586,25.2158512791399,6676.71133273524,0.0,1.0
2024-10-31,24.78,25.16,24.78,25.16,4181,24.6585948972805,25.0367331563994,24.6585948972805,25.0367331563994,4201.58490098826,0.0,1.0
2024-11-01,24.7978,24.9,24.7978,24.9,2365,24.6763076894181,24.7780069791075,24.6763076894181,24.7780069791075,2376.6439346657,0.0,1.0
2024-11-04,24.773,24.8701,24.77,24.77,18392,24.6516291925072,24.7482534687189,24.6486438904616,24.6486438904616,18482.5519012141,0.0,1.0
2024-11-05,25.1252,25.1252,24.969,24.969,12533,25.0021036526695,25.0021036526695,24.846668926158,24.846668926158,12594.7054685688,0.0,1.0
2024-11-06,25.61,25.61,25.36,25.5,35959,25.4845284632507,25.4845284632507,25.2357532927778,25.3750673882426,36136.0419647542,0.0,1.0
2024-11-07,25.9625,25.9625,25.83,25.83,627,25.8353014536176,25.8353014536176,25.7034506132669,25.7034506132669,630.0869966323,0.0,1.0
2024-11-08,26.07,26.1199,26.02,26.04,3988,25.942274776921,25.9919303009474,25.8925197428264,25.9124217564642,4007.63467714451,0.0,1.0
2024-11-11,26.026,26.0697,26.02,26.06,2503,25.8984903469177,25.9419762467164,25.8925197428264,25.9323237701021,2515.32336933118,0.0,1.0
2024-11-12,25.9951,26.03,25.92,26.03,3331,25.8677417358473,25.9024707496453,25.7930096746372,25.9024707496453,3347.39997732406,0.0,1.0
2024-11-13,25.9441,26.07,25.94,26.0,12139,25.8169916010708,25.942274776921,25.812911688275,25.8726177291886,12198.7656333644,0.0,1.0
2024-11-14,25.8004,26.54,25.79,26.54,9943,25.6739956330829,26.4099720974102,25.6636465859913,26.4099720974102,9991.95375999197,0.0,1.0
2024-11-15,25.3093,25.39,25.3093,25.39,403,25.1853016882058,25.2656063132345,25.1853016882058,25.2656063132345,404.984146160793,0.0,1.0
2024-11-18,25.3828,25.3828,25.32,25.32,707,25.2584415883249,25.2584415883249,25.1959492655021,25.1959492655021,710.480871800695,0.0,1.0
2024-11-19,25.5231,25.54,25.25,25.25,4385,25.3980542139943,25.4148714155183,25.1262922177697,25.1262922177697,4406.58928266768,0.0,1.0
2024-11-20,25.5079,25.5079,25.38,25.38,4804,25.3829286836296,25.3829286836296,25.2556553064156,25.2556553064156,4827.65220386214,0.0,1.0
2024-11-21,25.6588,25.6588,25.39,25.39,1771,25.533089376527,25.533089376527,25.2656063132345,25.2656063132345,1779.71941154036,0.0,1.0
2024-11-22,25.6838,25.6838,25.62,25.62,78866,25.5579668935743,25.5579668935743,25.4944794700696,25.4944794700696,79254.2919878836,0.0,1.0
2024-11-25,25.7157,25.85,25.6996,25.85,24023,25.5897106053267,25.7233526269048,25.5736894843482,25.7233526269048,24141.2757896295,0.0,1.0
2024-11-26,25.9266,25.93,25.8312,25.8312,20134,25.7995773391377,25.8029606814561,25.7046447340852,25.7046447340852,20233.1285330059,0.0,1.0
2024-11-27,25.6802,25.7001,25.63,25.7001,8738,25.5543845311195,25.5741870346892,25.5044304768886,25.5741870346892,8781.02101526801,0.0,1.0
2024-11-29,25.889,25.889,25.85,25.85,11020,25.7621615534986,25.7621615534986,25.7233526269048,25.7233526269048,11074.2563044465,0.0,1.0
2024-12-02,26.0059,26.03,25.985,25.985,1995,25.8784888232117,25.9024707496453,25.8576912189602,25.8576912189602,2004.82226201186,0.0,1.0
2024-12-03,26.118,26.118,26.01,26.01,5239,25.9900396096518,25.9900396096518,25.8825687360075,25.8825687360075,5264.7939000903,0.0,1.0
2024-12-04,26.4065,26.41,26.28,26.28,21411,26.2771261563776,26.2806090087642,26.1512459201183,26.1512459201183,21516.4157653814,0.0,1.0
2024-12-05,26.3609,26.48,26.3609,26.41,287416,26.2317495652833,26.3502660564967,26.2317495652833,26.2806090087642,288831.075317495,0.0,1.0
2024-12-06,26.62,26.62,26.51,26.51,19543,26.4895801519615,26.4895801519615,26.3801190769534,26.3801190769534,19639.2187801994,0.0,1.0
2024-12-09,26.3276,26.56,26.31,26.56,16817,26.1986127125763,26.429874111048,26.181098940575,26.429874111048,16899.7974838364,0.0,1.0
2024-12-10,26.1291,26.32,26.12,26.24,13148,26.0010852272208,26.191049947394,25.9920298110156,26.1114418928426,13212.7333839258,0.0,1.0
2024-12-11,26.565,26.57,26.4,26.4,8044,26.4348496144575,26.4398251178669,26.2706580019453,26.2706580019453,8083.60414818215,0.0,1.0
2024-12-12,26.355,26.455,26.35,26.455,10704,26.2258784712602,26.3253885394494,26.2209029678507,26.3253885394494,10756.7004975313,0.0,1.0
2024-12-13,26.5364,26.61,26.43,26.61,43792,26.4063897349554,26.4796291451426,26.3005110224021,26.4796291451426,44007.6072671796,0.0,1.0
2024-12-16,26.8238,26.8437,26.68,26.68,1941,26.6923816709311,26.7121841745007,26.549286192875,26.549286192875,1950.55639627319,0.0,1.0
2024-12-17,26.7022,26.72,26.6848,26.7,2821,26.571377428013,26.5890902201507,26.5540626761481,26.5691882065129,2834.88902312555,0.0,1.0
2024-12-18,25.8027,26.66,25.8027,26.66,618,25.6762843646513,26.5293841792372,25.6762843646513,26.5293841792372,621.042685675855,0.0,1.0
2024-12-19,25.7635,25.99,25.7635,25.99,2108,25.6372764179211,25.8626667223696,25.6372764179211,25.8626667223696,2118.37861068722,0.0,1.0
2024-12-20,25.9708,26.26,25.6,25.6,17585,25.8435607892773,26.1313439064804,25.4745774564318,25.4745774564318,17671.5786854529,0.0,1.0
2024-12-23,26.2451,26.2451,25.98,25.9807,2760,26.1165169063202,26.1165169063202,25.8527157155507,25.853412286028,2773.58869330965,0.0,1.0
2024-12-24,26.5752,26.59,26.39,26.39,682,26.4449996414128,26.4597271315048,26.2607069951264,26.2607069951264,685.35778581057,0.0,1.0
2024-12-26,26.604,26.64,26.55,26.56,13452,26.4736585410512,26.5094821655993,26.4199231042291,26.429874111048,13518.2301095657,0.0,1.0
2024-12-27,26.1913,26.22,26.1,26.1257,1388,26.0629804896345,26.0915398792048,25.9721277973777,25.9977018849024,1394.83373417166,0.0,1.0
2024-12-30,25.8753,26.0271,25.67,25.67,3374,25.7762935653915,25.9275127343761,25.5717791029901,25.5717791029901,3386.95949355642,0.02790159,1.0
2024-12-31,25.6469,25.9,25.62,25.84,31044,25.5487674903185,25.800899055997,25.5219704175538,25.7411286334735,31163.2396318807,0.0,1.0
2025-01-02,25.6021,25.91,25.55,25.87,5962,25.5041389081676,25.8108607930843,25.452238257943,25.7710138447353,5984.8999705345,0.0,1.0
2025-01-03,25.9887,26.04,25.84,25.87,9073,25.889259663961,25.9403633752186,25.7411286334735,25.7710138447353,9107.84928424345,0.0,1.0
2025-01-06,26.194,26.39,26.14,26.39,25571,26.0937741263624,26.2890241732727,26.0399807460912,26.2890241732727,25669.2179044846,0.0,1.0
2025-01-07,25.7852,26.1664,25.74,26.1664,4445,25.6865383142353,26.0662797320016,25.6415112626009,26.0662797320016,4462.07319171852,0.0,1.0
2025-01-08,25.832,25.84,25.7,25.78,876,25.7331592438037,25.7411286334735,25.6016643142519,25.6813582109499,879.364705499532,0.0,1.0
2025-01-10,25.4363,25.71,25.31,25.71,10414,25.3389733072609,25.6116260513391,25.2131565678488,25.6116260513391,10454.0000491691,0.0,1.0
2025-01-13,25.34,25.34,25.16,25.16,99857,25.2430417791106,25.2430417791106,25.06373051154,25.06373051154,100240.549540031,0.0,1.0
2025-01-14,25.36,25.839,25.22,25.49,760351,25.2629652532851,25.7401324597648,25.1235009340635,25.3924678354195,763271.499076799,0.0,1.0
2025-01-15,25.885,25.9243,25.8,25.86,14973,25.7859564503661,25.8251060771191,25.7012816851245,25.761052107648,15030.5111135211,0.0,1.0
2025-01-16,25.79,26.0,25.79,25.9999,10723,25.6913199480372,25.9005164268696,25.6913199480372,25.9004168094987,10764.1869144652,0.0,1.0
2025-01-17,26.1119,26.22,26.1,26.1,55147,26.011988264876,26.1196746427893,26.0001337977422,26.0001337977422,55358.8189659621,0.0,1.0
2025-01-21,26.315,26.35,26.14,26.2,49209,26.2143111451182,26.2491772249236,26.0399807460912,26.0997511686148,49398.0111791399,0.0,1.0
2025-01-22,26.69,26.7799,26.68,26.68,165067,26.5878762858904,26.6774323023048,26.5779145488031,26.5779145488031,165701.020368369,0.0,1.0
2025-01-23,26.8118,26.83,26.62,26.62,31472,26.7092102436132,26.727340605112,26.5181441262796,26.5181441262796,31592.8835747503,0.0,1.0
2025-01-24,26.71,26.87,26.65,26.87,23458,26.6077997600649,26.767187553461,26.5480293375413,26.767187553461,23548.1018968128,0.0,1.0
2025-01-27,25.76,25.94,25.58,25.91,14440,25.6614347367754,25.8407460043461,25.4821234692048,25.8108607930843,14495.4638669101,0.0,1.0
2025-01-28,26.1578,26.21,25.77,25.77,37815,26.0577126381065,26.109712905702,25.6713964738627,25.6713964738627,37960.2469617179,0.0,1.0
2025-01-29,26.0883,26.21,25.95,26.21,27626,25.9884785653501,26.109712905702,25.8507077414333,26.109712905702,27732.1111348517,0.0,1.0
2025-01-30,26.36,26.4199,26.1211,26.32,39499,26.2591389620109,26.3188097671636,26.0211530629963,26.2192920136618,39650.715185532,0.0,1.0
2025-01-31,26.26,26.64,26.26,26.46,3358,26.1595215911383,26.5380676004541,26.1595215911383,26.3587563328835,3370.89803774821,0.0,1.0
2025-02-03,26.0519,26.15,25.73,25.82,12271,25.9522178423525,26.0499424831785,25.6315495255137,25.721205159299,12318.1327639095,0.0,1.0
2025-02-04,26.2952,26.2952,26.11,26.11,6816,26.1945869056855,26.1945869056855,26.0100955348294,26.0100955348294,6842.18017429772,0.0,1.0
2025-02-05,26.4182,26.42,26.2295,26.2295,3506,26.3171162718587,26.3189093845344,26.1291382930222,26.1291382930222,3519.46650397416,0.0,1.0
2025-02-06,26.5747,26.5747,26.44,26.52,17213,26.4730174572743,26.4730174572743,26.3388328587089,26.418526755407,17279.1149266706,0.0,1.0
2025-02-07,26.3314,26.59,26.315,26.59,19474,26.2306483939413,26.4882589150178,26.2143111451182,26.4882589150178,19548.7994005684,0.0,1.0
2025-02-10,26.5978,26.64,26.53,26.53,5624,26.4960290699459,26.5380676004541,26.4284884924943,26.4284884924943,5645.60171658603,0.0,1.0
2025-02-11,26.5032,26.57,26.49,26.5,11577,26.4017910371004,26.4683354408433,26.3886415441452,26.3986032812325,11621.4671182284,0.0,1.0
2025-02-12,26.44,26.49,26.33,26.33,70267,26.3388328587089,26.3886415441452,26.2292537507491,26.2292537507491,70536.8947047212,0.0,1.0
2025-02-13,26.81,26.82,26.61,26.61,26521,26.7074171309375,26.7173788680247,26.5081823891923,26.5081823891923,26622.8668430971,0.0,1.0
2025-02-14,26.84,26.85,26.7524,26.77,20712,26.7373023421992,26.7472640792865,26.6500375253149,26.6675701825884,20791.5545437287,0.0,1.0
2025-02-18,26.86,26.86,26.74,26.84,11680,26.7572258163738,26.7572258163738,26.6376849713267,26.7373023421992,11724.8627399937,0.0,1.0
2025-02-19,26.86,26.8952,26.75,26.75,6377,26.7572258163738,26.7922911309209,26.6476467084139,26.6476467084139,6401.49398055994,0.0,1.0
2025-02-20,26.6775,26.76,26.5614,26.76,2791,26.5754241145313,26.6576084455012,26.4597683469482,26.6576084455012,2801.72019754474,0.0,1.0
2025-02-21,26.04,26.69,26.03,26.69,16006,25.9403633752186,26.5878762858904,25.9304016381314,26.5878762858904,16067.4788541387,0.0,1.0
2025-02-24,25.804,26.07,25.8,25.94,14764,25.7052663799594,25.9702485864804,25.7012816851245,25.8407460043461,14820.7083470263,0.0,1.0
2025-02-25,25.5471,25.68,25.51,25.65,7052,25.4493493541877,25.5817408400774,25.412391309594,25.5518556288156,7079.08664746885,0.0,1.0
2025-02-26,25.64,25.87,25.6035,25.64,6773,25.5418938917283,25.7710138447353,25.5055335513598,25.5418938917283,6799.01501181318,0.0,1.0
2025-02-27,24.9622,25.79,24.94,25.79,7591,24.866687351954,25.6913199480372,24.8445722956203,25.6913199480372,7620.15694000794,0.0,1.0
2025-02-28,25.3226,25.3226,24.79,24.86,5276,25.2257083565788,25.2257083565788,24.6951462393114,24.7648783989222,5296.26505275746,0.0,1.0
2025-03-03,24.7463,25.34,24.69,25.31,10202,24.6516134482401,25.2430417791106,24.5955288684389,25.2131565678488,10241.1857597103,0.0,1.0
2025-03-04,24.58,24.8953,24.27,24.5,16352,24.485949760479,24.8000433308403,24.1771359107741,24.406255863781,16414.8078359913,0.0,1.0
2025-03-05,24.94,24.97,24.6396,24.695,4941,24.8445722956203,24.8744575068821,24.5453217135191,24.6005097369825,4959.97832177305,0.0,1.0
2025-03-06,24.2671,24.53,24.1699,24.53,18053,24.1742470070187,24.4361410750428,24.0774189225306,24.4361410750428,18122.3413566017,0.0,1.0
2025-03-07,24.46,24.49,24.08,24.37,4759,24.3664089154319,24.3962941266937,23.9878629061162,24.2767532816466,4777.27926195466,0.0,1.0
2025-03-10,23.54,24.01,23.33,24.01,43819,23.4499291034043,23.9181307465054,23.2407326245718,23.9181307465054,43987.3082537488,0.0,1.0
2025-03-11,23.46,23.8,23.28,23.61,214500,23.3702352067062,23.7089342676729,23.1909239391356,23.5196612630151,215323.891928824,0.0,1.0
2025-03-12,23.7574,23.85,23.68,23.74,5379,23.6664972676812,23.7587429531092,23.5893934226259,23.6491638451494,5399.66067452282,0.0,1.0
2025-03-13,23.2448,23.62,23.21,23.44,7186,23.1558586245884,23.5296230001023,23.1211917795248,23.3503117325317,7213.60133986261,0.0,1.0
2025-03-14,23.81,23.84,23.55,23.63,15643,23.7188960047602,23.748781216022,23.4598908404915,23.5395847371896,15703.0845754899,0.0,1.0
2025-03-17,23.98,24.115,23.74,23.85,8542,23.8882455352436,24.0227289859216,23.6491638451494,23.7587429531092,8574.80971960845,0.0,1.0
2025-03-18,23.5554,23.61,23.4799,23.52,21798,23.4652701785186,23.5196612630151,23.3900590635098,23.4300056292297,21881.725856711,0.0,1.0
2025-03-19,23.91,23.9688,23.65,23.65,3673,23.8185133756328,23.8770883897059,23.5595082113641,23.5595082113641,3687.10794897235,0.0,1.0
2025-03-20,23.8006,23.84,23.765,23.84,2215,23.7095319718982,23.748781216022,23.6740681878675,23.748781216022,2223.50778844916,0.0,1.0
2025-03-21,23.8941,23.9,23.68,23.68,3344,23.802674213664,23.8085516385455,23.5893934226259,23.5893934226259,3356.84426391603,0.0,1.0
2025-03-24,24.4247,24.43,24.32,24.38,4746,24.3312439835139,24.3365237041702,24.2269445962103,24.2867150187339,4764.22932911049,0.0,1.0
2025-03-25,24.4975,24.51,24.43,24.43,4289,24.4037654295092,24.4162176008682,24.3365237041702,24.3365237041702,4305.47399758846,0.0,1.0
2025-03-26,24.0522,24.27,23.99,24.27,3074,23.9601692770136,24.1771359107741,23.8982072723308,24.1771359107741,3085.80719715247,0.0,1.0
2025-03-27,23.9003,24.06,23.89,23.94,2055,23.8088504906581,23.9679394319416,23.7985899014583,23.8483985868946,2062.89323036706,0.0,1.0
2025-03-28,23.2872,23.7,23.265,23.7,19979,23.2339302524018,23.645785967481,23.2117810351664,23.645785967481,20024.8069846859,0.0359715,1.0
2025-03-31,23.3506,23.3506,22.81,22.81,7920,23.297185224146,23.297185224146,22.7578218530903,22.7578218530903,7938.15863249974,0.0,1.0
2025-04-01,23.4894,23.4894,23.2705,23.3,14159,23.4356677174915,23.4356677174915,23.2172684538509,23.2467009722492,14191.4631411065,0.0,1.0
2025-04-02,23.71,23.72,23.39,23.39,2480,23.6557630923618,23.6657402172426,23.3364950961764,23.3364950961764,2485.68603643931,0.0,1.0
2025-04-03,22.53,22.85,22.52,22.85,93188,22.4784623564281,22.7977303526135,22.4684852315473,22.7977303526135,93401.6574047203,0.0,1.0
2025-04-04,21.15,21.83,21.15,21.83,40088,21.1016191228786,21.7800636147726,21.1016191228786,21.7800636147726,40179.9120277335,0.0,1.0
2025-04-07,21.15,21.95,20.25,20.3452,64433,21.1016191228786,21.8997891133421,20.2036778836072,20.2986601124723,64580.7291878604,0.0,1.0
2025-04-08,20.8236,22.03,20.71,22.01,12197,20.7759657667695,21.9796061123884,20.6626256281237,21.9596518626268,12224.9647526009,0.0,1.0
2025-04-09,23.04,23.07,20.71,20.71,17767,22.9872957253486,23.017227099991,20.6626256281237,20.6626256281237,17807.7354070231,0.0,1.0
2025-04-10,22.2304,22.56,21.799,22.56,23875,22.1795476949995,22.5083937310705,21.7491345276421,22.5083937310705,23929.7395645115,0.0,1.0
2025-04-11,22.6248,22.6248,22.32,22.32,7240,22.573045500298,22.573045500298,22.2689427339314,22.2689427339314,7256.59955799219,0.0,1.0
2025-04-14,22.7845,22.87,22.64,22.64,1300,22.7323801846443,22.8176846023751,22.5882107301168,22.5882107301168,1302.98058361738,0.0,1.0
2025-04-15,22.82,22.97,22.78,22.96,19265,22.7677989779711,22.917455851183,22.727890478448,22.9074787263022,19309.169956453,0.0,1.0
2025-04-16,22.22,22.57,22.07,22.46,38396,22.1691714851235,22.5183708559513,22.0195146119116,22.4086224822626,38484.0326835176,0.0,1.0
2025-04-17,22.2419,22.29,22.17,22.2152,3983,22.1910213886124,22.2390113592891,22.1192858607195,22.1643824651807,3992.13204965233,0.0,1.0
2025-04-21,21.6539,21.93,21.384,21.93,964,21.6043664456218,21.8798348635805,21.3350838450892,21.8798348635805,966.210217390118,0.0,1.0
2025-04-22,22.18,22.26,21.96,21.97,47154,22.1292629856003,22.2090799846467,21.9097662382229,21.9197433631037,47262.1126460723,0.0,1.0
2025-04-23,22.66,22.99,22.61,22.99,2756,22.6081649798784,22.9374101009446,22.5582793554745,22.9374101009446,2762.31883726885,0.0,1.0
2025-04-24,23.3213,23.3213,22.84,22.84,1854,23.2679522482453,23.2679522482453,22.7877532277327,22.7877532277327,1858.25077078971,0.0,1.0
2025-04-25,23.47,23.49,23.19,23.31,5492,23.4163120952227,23.4362663449843,23.1369525985605,23.25667809713,5504.59181940512,0.0,1.0
2025-04-28,23.5157,23.57,23.47,23.57,3539,23.4619075559279,23.5160833440307,23.4163120952227,23.5160833440307,3547.11406570917,0.0,1.0
2025-04-29,23.7032,23.7032,23.4605,23.53,14439,23.6489786474428,23.6489786474428,23.406833826586,23.4761748445075,14472.1051129626,0.0,1.0
2025-04-30,23.73,23.79,23.19,23.19,14039,23.6757173421233,23.7355800914081,23.1369525985605,23.1369525985605,14071.1880103111,0.0,1.0
2025-05-01,23.93,24.19,23.93,23.9304,5623,23.8752598397392,24.1346650866399,23.8752598397392,23.8756589247345,5635.89217052349,0.0,1.0
2025-05-02,24.33,24.39,24.17,24.185,11563,24.274344834971,24.3342075842557,24.1147108368783,24.1296765241995,11589.5111448983,0.0,1.0
2025-05-05,24.16,24.27,24.08,24.08,29394,24.1047337119975,24.2144820856862,24.0249167129511,24.0249167129511,29461.3932883456,0.0,1.0
2025-05-06,24.04,24.1,23.94,23.94,6645,23.985008213428,24.0448709627127,23.88523696462,23.88523696462,6660.23536779805,0.0,1.0
2025-05-07,24.1574,24.17,23.93,24.13,11903,24.1021396595285,24.1147108368783,23.8752598397392,24.0748023373551,11930.290682152,0.0,1.0
2025-05-08,24.25,24.4549,24.2,24.2,20590,24.1945278359246,24.3989591247321,24.1446422115207,24.1446422115207,20637.2078589861,0.0,1.0
2025-05-09,24.225,24.37,24.225,24.37,10962,24.1695850237226,24.3142533344941,24.1695850237226,24.3142533344941,10987.1331981644,0.0,1.0
2025-05-12,25.08,25.08,24.86,24.91,7886,25.0226292010305,25.0226292010305,24.803132453653,24.853018078057,7904.08067877435,0.0,1.0
2025-05-13,25.4451,25.5,25.38,25.38,39214,25.3868940304283,25.4416684460238,25.3219429474543,25.3219429474543,39303.9081584399,0.0,1.0
2025-05-14,25.52,25.52,25.44,25.44,839,25.4616226957854,25.4616226957854,25.3818056967391,25.3818056967391,840.923622811525,0.0,1.0
2025-05-15,25.5816,25.5816,25.39,25.39,12920,25.5230817850511,25.5230817850511,25.3319200723351,25.3319200723351,12949.6224156435,0.0,1.0
2025-05-16,25.7447,25.7447,25.57,25.57,3777,25.6858086918568,25.6858086918568,25.5115083201894,25.5115083201894,3785.65974178681,0.0,1.0
2025-05-19,25.79,25.79,25.65,25.65,20838,25.7310050675668,25.7310050675668,25.5913253192357,25.5913253192357,20885.77646263,0.0,1.0
2025-05-20,25.6628,25.72,25.57,25.62,17110,25.6040960390831,25.6611651934013,25.5115083201894,25.5613939445934,17149.229065918,0.0,1.0
2025-05-21,25.3054,25.71,25.3054,25.58,25885,25.2475135958436,25.6511880685205,25.2475135958436,25.5214854450702,25944.3480053353,0.0,1.0
2025-05-22,25.3117,25.45,25.3117,25.345,10639,25.2537991845185,25.3917828216199,25.2537991845185,25.2870230103715,10663.3926377733,0.0,1.0
2025-05-23,25.1436,25.24,25.02,25.02,13510,25.0860837152723,25.1822631991232,24.9627664517457,24.9627664517457,13540.9751420545,0.0,1.0
2025-05-27,25.6651,25.67,25.44,25.44,8068,25.6063907778057,25.6112795689973,25.3818056967391,25.3818056967391,8086.49796048079,0.0,1.0
2025-05-28,25.5256,25.69,25.5256,25.69,8330,25.4672098857187,25.6312338187589,25.4672098857187,25.6312338187589,8349.0986627175,0.0,1.0
2025-05-29,25.5589,25.59,25.5589,25.57,1654,25.5004337115717,25.531462569951,25.5004337115717,25.5115083201894,1657.79221946396,0.0,1.0
2025-05-30,25.6143,25.6143,25.31,25.4396,4481,25.5557069834113,25.5557069834113,25.2521030732887,25.3814066117438,4491.27384245344,0.0,1.0
2025-06-02,25.7466,25.76,25.47,25.47,20068,25.6877043455842,25.7010736929245,25.4117370713814,25.4117370713814,20114.0110400258,0.0,1.0
2025-06-03,25.9376,25.9689,25.75,25.75,5456,25.8782674308074,25.9094958316842,25.6910965680437,25.6910965680437,5468.50928016647,0.0,1.0
2025-06-04,25.9536,26.02,25.94,25.981,22983,25.8942308306166,25.9604789398251,25.8806619407788,25.92156815279,23035.6944255987,0.0,1.0
2025-06-05,25.81,25.94,25.73,25.94,2682,25.7509593173284,25.8806619407788,25.6711423182821,25.8806619407788,2688.14917327832,0.0,1.0
2025-06-06,26.0616,26.11,26.0616,26.11,3835,26.0019837793292,26.0502730637522,26.0019837793292,26.0502730637522,3843.79272167127,0.0,1.0
2025-06-09,26.0218,26.08,25.96,25.96,4651,25.9622748223036,26.0203416891099,25.9006161905403,25.9006161905403,4661.66361108034,0.0,1.0
2025-06-10,26.1033,26.1033,26.044,26.044,6593,26.0435883900821,26.0435883900821,25.984424039539,25.984424039539,6608.11614445338,0.0,1.0
2025-06-11,26.0484,26.21,26.0296,26.13,14029,25.9888139744866,26.1500443125602,25.9700569797107,26.0702273135138,14061.1650827448,0.0,1.0
2025-06-12,26.1734,26.2,26.05,26.05,11696,26.1135280354965,26.1400671876794,25.9904103144675,25.9904103144675,11722.8160815299,0.0,1.0
2025-06-13,25.91,26.12,25.91,25.97,13808,25.8507305661364,26.060250188633,25.8507305661364,25.9105933154211,13839.6583835298,0.0,1.0
2025-06-16,26.1638,26.2549,26.1638,26.24,6770,26.1039499956109,26.1948416032749,26.1039499956109,26.1799756872026,6785.52196237666,0.0,1.0
2025-06-17,25.9669,26.12,25.96,26.12,1359,25.9075004067081,26.060250188633,25.9006161905403,26.060250188633,1362.11585625848,0.0,1.0
2025-06-18,25.9593,26.0867,25.9593,26.08,2899,25.8999177917987,26.02702636278,25.8999177917987,26.0203416891099,2905.64670146675,0.0,1.0
2025-06-20,25.8584,26.01,25.815,26.01,9345,25.7992486017515,25.9505018149443,25.7559478797688,25.9505018149443,9366.42581069569,0.0,1.0
2025-06-23,26.1451,26.1451,25.97,26.04,1735,26.0852927720838,26.0852927720838,25.9105933154211,25.9804331895867,1738.97793275089,0.0,1.0
2025-06-24,26.49,26.505,26.36,26.36,7549,26.4294038092224,26.4443694965436,26.2997011857721,26.2997011857721,7566.30801979046,0.0,1.0
2025-06-25,26.4853,26.58,26.46,26.58,10456,26.4247145605284,26.5191979331495,26.39947243458,26.5191979331495,10479.9730633103,0.0,1.0
2025-06-26,26.757,26.76,26.65,26.68,11731,26.6957930435396,26.6987861810038,26.5890378073151,26.6189691819575,11757.8963280119,0.0,1.0
2025-06-27,26.8408,26.9,26.8,26.88,3780,26.7930826022589,26.8521773568882,26.7523551362306,26.8322129127567,3786.73202729746,0.01371262,1.0
2025-06-30,27.0688,27.07,26.9297,26.94,2899,27.0206772653582,27.0218751320061,26.8818245564235,26.8921062451512,2904.16300188765,0.0,1.0
2025-07-01,26.85,26.96,26.8162,26.96,13678,26.8022662465594,26.9120706892828,26.7685263359772,26.9120706892828,13702.359965443,0.0,1.0
2025-07-02,27.0153,27.0153,26.8901,26.8901,5098,26.9672723773064,26.9672723773064,26.8422949570431,26.8422949570431,5107.07933205354,0.0,1.0
2025-07-03,27.26,27.27,27.25,27.25,22608,27.2115373512555,27.2215195733213,27.2015551291897,27.2015551291897,22648.2639346933,0.0,1.0
2025-07-07,27.0795,27.16,27.0055,27.16,6029,27.0313582429686,27.1117151305979,26.957489799682,27.1117151305979,6039.73740544346,0.0,1.0
2025-07-08,27.0652,27.11,27.0555,27.11,64491,27.0170836654145,27.0618040202691,27.0074009100107,27.0618040202691,64605.8558657249,0.0,1.0
2025-07-09,27.26,27.28,27.165,27.27,13823,27.2115373512555,27.231501795387,27.1167062416308,27.2215195733213,13847.6182045854,0.0,1.0
2025-07-10,27.22,27.28,27.15,27.16,15221,27.1716084629925,27.231501795387,27.1017329085322,27.1117151305979,15248.1079861096,0.0,1.0
2025-07-11,27.16,27.2,27.1443,27.16,45325,27.1117151305979,27.1516440188609,27.0960430419547,27.1117151305979,45405.7219939833,0.0,1.0
2025-07-14,27.2387,27.26,27.11,27.16,63725,27.1902752182554,27.2115373512555,27.0618040202691,27.1117151305979,63838.4916506694,0.0,1.0
2025-07-15,27.225,27.36,27.2,27.35,229606,27.1765995740253,27.3113595719131,27.1516440188609,27.3013773498473,230014.919010492,0.0,1.0
2025-07-16,27.246,27.26,27.07,27.205,34400,27.1975622403634,27.2115373512555,27.0218751320061,27.1566351298938,34461.265010326,0.0,1.0
2025-07-17,27.4359,27.48,27.34,27.34,20138,27.3871246373922,27.4311462367022,27.2913951277816,27.2913951277816,20173.8649644751,0.0,1.0
2025-07-18,27.4672,27.4933,27.45,27.4933,4077,27.418368992458,27.4444225920496,27.4011995705049,27.4444225920496,4084.26097229939,0.0,1.0
2025-07-21,27.5275,27.6667,27.5275,27.61,13963,27.4785617915145,27.6175143226699,27.4785617915145,27.560915123557,13987.8675389297,0.0,1.0
2025-07-22,27.4129,27.42,27.3434,27.3434,15732,27.3641655266409,27.3712529043076,27.2947890832839,27.2947890832839,15760.0180564665,0.0,1.0
2025-07-23,27.5583,27.57,27.4237,27.4237,27797,27.509307035477,27.520986235294,27.3749463264719,27.3749463264719,27846.5053340707,0.0,1.0
2025-07-24,27.6144,27.6144,27.6,27.6,244,27.5653073012659,27.5653073012659,27.5509329014913,27.5509329014913,244.43455414301,0.0,1.0
2025-07-25,27.6943,27.72,27.65,27.66,6157,27.6450652555713,27.6707195662803,27.60084401182,27.6108262338858,6167.9653682726,0.0,1.0
2025-07-28,27.7358,27.75,27.72,27.75,3418,27.6864914771442,27.7006662324776,27.6707195662803,27.7006662324776,3424.08731992135,0.0,1.0
2025-07-29,27.6747,27.84,27.6747,27.84,2880,27.6255001003225,27.7905062310694,27.6255001003225,27.7905062310694,2885.1291636552,0.0,1.0
2025-07-30,27.6995,27.76,27.6396,27.71,10177,27.6502560110455,27.7106484545434,27.5904625008717,27.6607373442146,10195.1248258747,0.0,1.0
2025-07-31,27.6328,27.98,27.6328,27.98,12084,27.5836745898669,27.93025733999,27.5836745898669,27.93025733999,12105.5211158366,0.0,1.0
2025-08-01,27.1813,27.3099,27.1049,27.12,16058,27.132977263598,27.2613486393636,27.0567130870156,27.0717862423349,16086.5986492969,0.0,1.0
2025-08-04,27.6127,27.79,27.55,27.57,15230,27.5636103235148,27.7405951207407,27.5010217911625,27.520986235294,15257.1240147461,0.0,1.0
2025-08-05,27.4592,27.68,27.4201,27.68,21336,27.4103832148054,27.6307906780173,27.3713527265283,27.6307906780173,21373.9985540789,0.0,1.0
2025-08-06,27.7197,27.74,27.59,27.59,6744,27.6704200996184,27.6906840104119,27.5409506794255,27.5409506794255,6756.01079155925,0.0,1.0
2025-08-07,27.7022,27.9,27.6173,27.9,21736,27.6529512110033,27.850399563464,27.568202145665,27.850399563464,21774.7109379199,0.0,1.0
2025-08-08,28.0113,28.0113,27.92,27.92,3293,27.9615016950559,27.9615016950559,27.8703640075955,27.8703640075955,3298.86469997103,0.0,1.0
2025-08-11,27.9132,28.0501,27.9132,28.04,2761,27.8635760965908,28.000232716671,27.8635760965908,27.9901506723846,2765.9172294625,0.0,1.0
2025-08-12,28.2802,28.2896,28.215,28.215,3572,28.2299236464041,28.2393069351459,28.1648395585354,28.1648395585354,3578.36158770013,0.0,1.0
2025-08-13,28.2879,28.36,28.23,28.36,54202,28.2376099573947,28.3095817784888,28.179812891634,28.3095817784888,54298.5315723748,0.0,1.0
2025-08-14,28.315,28.32,28.26,28.31,3944,28.2646617791929,28.2696528902258,28.2097595578313,28.2596706681601,3951.02410467226,0.0,1.0
2025-08-15,28.1291,28.18,28.1151,28.13,5178,28.0790922709905,28.1299017813052,28.0651171600984,28.0799906709764,5187.22180882174,0.0,1.0
2025-08-18,28.1545,28.16,28.095,28.11,5959,28.1044471150375,28.1099373371737,28.0450528937463,28.0600262268449,5969.6127382713,0.0,1.0
2025-08-19,27.8522,28.09,27.8522,28.07,2664,27.8026845419897,28.0400617827134,27.8026845419897,28.0200973385819,2668.74447638106,0.0,1.0
2025-08-20,27.815,27.815,27.49,27.7561,4211,27.765550675905,27.765550675905,27.4411284587679,27.7067553879377,4218.49962088613,0.0,1.0
2025-08-21,27.64,27.73,27.58,27.73,1247,27.5908617897543,27.6807017883461,27.5309684573597,27.6807017883461,1249.22085662432,0.0,1.0
2025-08-22,27.9858,28.11,27.64,27.64,3135,27.9360470287882,28.0600262268449,27.5908617897543,27.5908617897543,3140.58330835384,0.0,1.0
2025-08-25,27.9281,28.01,27.91,27.91,3339,27.8784496074688,27.9602040061873,27.8603817855297,27.8603817855297,3344.94662411274,0.0,1.0
2025-08-26,28.0452,28.0452,27.94,27.94,535,27.9953414278588,27.9953414278588,27.890328451727,27.890328451727,535.952813387337,0.0,1.0
2025-08-27,28.1116,28.1116,28.01,28.01,903,28.0616233823754,28.0616233823754,27.9602040061873,27.9602040061873,904.608206521058,0.0,1.0
2025-08-28,28.255,28.4,28.15,28.15,25202,28.2047684467984,28.3495106667519,28.0999551151079,28.0999551151079,25246.8837439022,0.0,1.0
2025-08-29,27.9474,28.03,27.91,28.03,6950,27.8977152960557,27.9801684503188,27.8603817855297,27.9801684503188,6962.37766923737,0.0,1.0
2025-09-02,27.7678,27.7678,27.54,27.7,87152,27.7184345877547,27.7184345877547,27.4910395690967,27.6507551221488,87307.214191277,0.0,1.0
2025-09-03,27.9394,27.9652,27.795,27.875,3775,27.8897295184031,27.9154836513327,27.7455862317735,27.8254440082996,3781.72312249943,0.0,1.0
2025-09-04,28.2207,28.2207,28.08,28.09,48741,28.1705294251128,28.1705294251128,28.0300795606476,28.0400617827134,48827.8057519855,0.0,1.0
2025-09-05,28.2259,28.34,28.13,28.34,149252,28.175720180587,28.2896173343573,28.0799906709764,28.2896173343573,149517.811782593,0.0,1.0
2025-09-08,28.3265,28.3945,28.25,28.25,9246,28.2761413345686,28.3440204446157,28.1997773357655,28.1997773357655,9262.4667524847,0.0,1.0
2025-09-09,28.4538,28.467,28.3,28.3682,13924,28.4032150214656,28.4163915545924,28.2496884460943,28.3177672005828,13948.7980815052,0.0,1.0
2025-09-10,28.63,28.7,28.575,28.69,1477,28.5791017742643,28.6489773287246,28.5241995529026,28.6389951066588,1479.63047733289,0.0,1.0
2025-09-11,28.8339,28.85,28.78,28.78,4471,28.7826392821851,28.798710659711,28.7288351052507,28.7288351052507,4478.96267038278,0.0,1.0
2025-09-12,28.8307,28.91,28.8,28.8,3570,28.7794449711241,28.8586039921055,28.7487995493822,28.7487995493822,3576.35802578092,0.0,1.0
2025-09-15,29.0229,29.0229,28.98,28.98,1241,28.9713032792279,28.9713032792279,28.9284795465658,28.9284795465658,1243.2101708667,0.0,1.0
2025-09-16,29.0031,29.07,28.96,29.07,14913,28.9515384795377,29.0183195451576,28.9085151024343,29.0183195451576,14939.5594505521,0.0,1.0
2025-09-17,28.9356,28.96,28.8,28.92,5367,28.8841584805939,28.9085151024343,28.7487995493822,28.8685862141713,5376.55841018661,0.0,1.0
2025-09-18,29.2017,29.2845,29.09,29.09,2887,29.1497854097637,29.2324382084681,29.0382839892892,29.0382839892892,2892.14163037241,0.0,1.0
2025-09-19,29.39,29.43,29.2,29.31,29887,29.3377506512619,29.3776795395249,29.1480884320125,29.2578928747358,29940.2275396399,0.0,1.0
2025-09-22,29.6145,29.62,29.41,29.44,3834,29.5618515366381,29.5673417587743,29.3577150953934,29.3876617615907,3840.82819911599,0.0,1.0
2025-09-23,29.4287,29.59,29.37,29.59,7971,29.3763818506564,29.537395092577,29.3177862071304,29.537395092577,7985.19602899152,0.0,1.0
2025-09-24,29.3022,29.41,29.2699,29.41,895,29.2501067415245,29.3577150953934,29.2178641642521,29.3577150953934,896.593958844239,0.0,1.0
2025-09-25,29.1399,29.2,29.0,29.045,10396,29.0880952773973,29.1480884320125,28.9484439906973,28.9933639899932,10414.5148560276,0.0,1.0
2025-09-26,29.29,29.33,29.09,29.22,104128,29.2379284306043,29.2778573188673,29.0382839892892,29.168052876144,104313.447761489,0.0,1.0
2025-09-29,29.3434,29.46,29.29,29.4252,176502,29.3434,29.46,29.29,29.4252,176502,0.05225941,1.0
2025-09-30,29.5235,29.5294,29.32,29.34,15436,29.5235,29.5294,29.32,29.34,15436,0.0,1.0
2025-10-01,29.7034,29.72,29.4,29.4,16483,29.7034,29.72,29.4,29.4,16483,0.0,1.0
2025-10-02,29.7758,29.89,29.6601,29.88,9371,29.7758,29.89,29.6601,29.88,9371,0.0,1.0
2025-10-03,29.6647,29.855,29.63,29.83,2953,29.6647,29.855,29.63,29.83,2953,0.0,1.0
2025-10-06,29.7703,29.8205,29.74,29.75,1457,29.7703,29.8205,29.74,29.75,1457,0.0,1.0
2025-10-07,29.6017,29.81,29.5886,29.81,2824,29.6017,29.81,29.5886,29.81,2824,0.0,1.0
2025-10-08,29.9103,29.9103,29.6975,29.6975,8184,29.9103,29.9103,29.6975,29.6975,8184,0.0,1.0
2025-10-09,29.8546,29.91,29.79,29.91,4002,29.8546,29.91,29.79,29.91,4002,0.0,1.0
2025-10-10,28.9347,29.94,28.9347,29.94,5566,28.9347,29.94,28.9347,29.94,5566,0.0,1.0
2025-10-13,29.4913,29.53,29.34,29.46,6909,29.4913,29.53,29.34,29.46,6909,0.0,1.0
2025-10-14,29.3266,29.51,29.05,29.05,12628,29.3266,29.51,29.05,29.05,12628,0.0,1.0
2025-10-15,29.4609,29.57,29.274,29.57,5066,29.4609,29.57,29.274,29.57,5066,0.0,1.0
2025-10-16,29.3548,29.64,29.24,29.63,6133,29.3548,29.64,29.24,29.63,6133,0.0,1.0
2025-10-17,29.449,29.46,29.29,29.385,79466,29.449,29.46,29.29,29.385,79466,0.0,1.0
2025-10-20,29.7274,29.76,29.705,29.705,3469,29.7274,29.76,29.705,29.705,3469,0.0,1.0
2025-10-21,29.6629,29.69,29.66,29.69,1092,29.6629,29.69,29.66,29.69,1092,0.0,1.0
2025-10-22,29.4041,29.51,29.2001,29.51,29786,29.4041,29.51,29.2001,29.51,29786,0.0,1.0
2025-10-23,29.7221,29.79,29.55,29.55,4508,29.7221,29.79,29.55,29.55,4508,0.0,1.0
2025-10-24,30.0736,30.16,30.0132,30.07,19418,30.0736,30.16,30.0132,30.07,19418,0.0,1.0
2025-10-27,30.5137,30.52,30.42,30.42,3569,30.5137,30.52,30.42,30.42,3569,0.0,1.0
2025-10-28,30.6157,30.66,30.47,30.4843,33274,30.6157,30.66,30.47,30.4843,33274,0.0,1.0
2025-10-29,30.7241,30.79,30.59,30.751,4600,30.7241,30.79,30.59,30.751,4600,0.0,1.0
2025-10-30,30.285,30.5468,30.26,30.5,20274,30.285,30.5468,30.26,30.5,20274,0.0,1.0
2025-10-31,30.4066,30.5775,30.385,30.5775,31125,30.4066,30.5775,30.385,30.5775,31125,0.0,1.0
2025-11-03,30.522,30.5781,30.3753,30.5086,12473,30.522,30.5781,30.3753,30.5086,12473,0.0,1.0
2025-11-04,29.9811,30.281,29.9811,30.06,16933,29.9811,30.281,29.9811,30.06,16933,0.0,1.0
2025-11-05,30.2206,30.2206,30.12,30.12,2063,30.2206,30.2206,30.12,30.12,2063,0.0,1.0
2025-11-06,29.7504,29.93,29.7504,29.8168,2570,29.7504,29.93,29.7504,29.8168,2570,0.0,1.0
2025-11-07,29.7439,29.7439,29.7439,29.7439,138,29.7439,29.7439,29.7439,29.7439,138,0.0,1.0
2025-11-10,30.3377,30.3377,30.06,30.11,14267,30.3377,30.3377,30.06,30.11,14267,0.0,1.0
2025-11-11,30.2386,30.3,30.1,30.1,1124,30.2386,30.3,30.1,30.1,1124,0.0,1.0
2025-11-12,30.2134,30.2552,30.15,30.2552,23728,30.2134,30.2552,30.15,30.2552,23728,0.0,1.0
2025-11-13,29.5733,29.7601,29.53,29.72,2915,29.5733,29.7601,29.53,29.72,2915,0.0,1.0
2025-11-14,29.62,29.74,29.62,29.74,592,29.62,29.74,29.62,29.74,592,0.0,1.0
2025-11-17,29.3125,29.5874,29.18,29.5832,46366,29.3125,29.5874,29.18,29.5832,46366,0.0,1.0
2025-11-18,29.0538,29.25,28.85,28.85,7536,29.0538,29.25,28.85,28.85,7536,0.0,1.0
2025-11-19,29.2403,29.4201,29.1532,29.3996,8845,29.2403,29.4201,29.1532,29.3996,8845,0.0,1.0
2025-11-20,28.5755,29.8,28.5755,29.8,6314,28.5755,29.8,28.5755,29.8,6314,0.0,1.0
2025-11-21,28.7959,29.087,28.747,28.7632,6366,28.7959,29.087,28.747,28.7632,6366,0.0,1.0
2025-11-24,29.5148,29.52,29.21,29.21,3530,29.5148,29.52,29.21,29.21,3530,0.0,1.0
2025-11-25,29.7303,29.7303,29.35,29.35,8160,29.7303,29.7303,29.35,29.35,8160,0.0,1.0
2025-11-26,30.0281,30.06,29.888,29.97,3669,30.0281,30.06,29.888,29.97,3669,0.0,1.0