date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-17,22.29,30.0,19.8,27.0,669950,22.29,30.0,19.8,27.0,669950,0.0,1.0
2024-05-20,20.92,21.44,20.38,21.07,174081,20.92,21.44,20.38,21.07,174081,0.0,1.0
2024-05-21,21.0,21.0,19.6,20.0,187857,21.0,21.0,19.6,20.0,187857,0.0,1.0
2024-05-22,20.28,21.5,20.13,21.1,60536,20.28,21.5,20.13,21.1,60536,0.0,1.0
2024-05-23,18.61,20.88,18.555,20.88,216097,18.61,20.88,18.555,20.88,216097,0.0,1.0
2024-05-24,19.65,19.89,18.0846,18.6,94240,19.65,19.89,18.0846,18.6,94240,0.0,1.0
2024-05-28,20.75,21.0,19.75,20.0,140709,20.75,21.0,19.75,20.0,140709,0.0,1.0
2024-05-29,20.15,20.97,19.37,19.81,25826,20.15,20.97,19.37,19.81,25826,0.0,1.0
2024-05-30,20.0,20.385,19.6,19.6769,26633,20.0,20.385,19.6,19.6769,26633,0.0,1.0
2024-05-31,20.3,20.33,19.7,20.0,79245,20.3,20.33,19.7,20.0,79245,0.0,1.0
2024-06-03,19.91,20.85,19.8485,20.25,13484,19.91,20.85,19.8485,20.25,13484,0.0,1.0
2024-06-04,20.265,20.335,19.685,19.685,4461,20.265,20.335,19.685,19.685,4461,0.0,1.0
2024-06-05,20.01,20.3,19.805,19.805,22809,20.01,20.3,19.805,19.805,22809,0.0,1.0
2024-06-06,19.22,19.69,19.202,19.61,10088,19.22,19.69,19.202,19.61,10088,0.0,1.0
2024-06-07,18.84,19.18,18.252,19.0,9692,18.84,19.18,18.252,19.0,9692,0.0,1.0
2024-06-10,19.255,19.5,18.7,18.79,8266,19.255,19.5,18.7,18.79,8266,0.0,1.0
2024-06-11,18.8,18.9576,18.5,18.9576,2999,18.8,18.9576,18.5,18.9576,2999,0.0,1.0
2024-06-12,17.84,18.81,17.33,18.8,45457,17.84,18.81,17.33,18.8,45457,0.0,1.0
2024-06-13,18.4,18.5,17.9,18.3,18619,18.4,18.5,17.9,18.3,18619,0.0,1.0
2024-06-14,18.07,18.5,17.9201,18.39,3369,18.07,18.5,17.9201,18.39,3369,0.0,1.0
2024-06-17,17.92,18.47,17.8,17.93,7139,17.92,18.47,17.8,17.93,7139,0.0,1.0
2024-06-18,17.28,18.15,16.66,17.5,98711,17.28,18.15,16.66,17.5,98711,0.0,1.0
2024-06-20,15.96,16.49,15.6,16.49,59990,15.96,16.49,15.6,16.49,59990,0.0,1.0
2024-06-21,17.98,18.5,15.75,15.95,82188,17.98,18.5,15.75,15.95,82188,0.0,1.0
2024-06-24,17.6,17.78,17.0,17.7,46928,17.6,17.78,17.0,17.7,46928,0.0,1.0
2024-06-25,17.25,18.24,17.0,17.16,40590,17.25,18.24,17.0,17.16,40590,0.0,1.0
2024-06-26,19.2,19.46,17.85,17.85,43152,19.2,19.46,17.85,17.85,43152,0.0,1.0
2024-06-27,18.8,19.41,17.7299,18.11,44498,18.8,19.41,17.7299,18.11,44498,0.0,1.0
2024-06-28,18.0,18.65,17.85,18.65,54938,18.0,18.65,17.85,18.65,54938,0.0,1.0
2024-07-01,17.535,18.2,17.52,18.0,12703,17.535,18.2,17.52,18.0,12703,0.0,1.0
2024-07-02,17.1,17.6,17.1,17.6,12636,17.1,17.6,17.1,17.6,12636,0.0,1.0
2024-07-03,17.3,17.62,17.11,17.11,18283,17.3,17.62,17.11,17.11,18283,0.0,1.0
2024-07-05,18.0,18.29,17.5,17.59,24786,18.0,18.29,17.5,17.59,24786,0.0,1.0
2024-07-08,17.41,17.61,17.3101,17.56,4126,17.41,17.61,17.3101,17.56,4126,0.0,1.0
2024-07-09,17.75,17.88,17.5829,17.68,13584,17.75,17.88,17.5829,17.68,13584,0.0,1.0
2024-07-10,17.4,17.99,17.3,17.42,13209,17.4,17.99,17.3,17.42,13209,0.0,1.0
2024-07-11,17.97,18.29,17.575,17.83,22156,17.97,18.29,17.575,17.83,22156,0.0,1.0
2024-07-12,18.0,18.38,18.0,18.3,7004,18.0,18.38,18.0,18.3,7004,0.0,1.0
2024-07-15,18.15,18.48,17.9,18.41,3890,18.15,18.48,17.9,18.41,3890,0.0,1.0
2024-07-16,17.68,18.0,17.62,17.95,13217,17.68,18.0,17.62,17.95,13217,0.0,1.0
2024-07-17,17.16,17.71,17.15,17.15,11325,17.16,17.71,17.15,17.15,11325,0.0,1.0
2024-07-18,17.0,17.58,17.0,17.58,18084,17.0,17.58,17.0,17.58,18084,0.0,1.0
2024-07-19,16.72,17.25,16.69,16.81,5834,16.72,17.25,16.69,16.81,5834,0.0,1.0
2024-07-22,16.55,16.93,16.54,16.87,6242,16.55,16.93,16.54,16.87,6242,0.0,1.0
2024-07-23,16.24,16.62,16.22,16.62,4784,16.24,16.62,16.22,16.62,4784,0.0,1.0
2024-07-24,15.94,18.0,15.7501,16.2456,11015,15.94,18.0,15.7501,16.2456,11015,0.0,1.0
2024-07-25,14.66,15.6,14.5,15.6,27253,14.66,15.6,14.5,15.6,27253,0.0,1.0
2024-07-26,15.33,15.33,14.85,14.98,23283,15.33,15.33,14.85,14.98,23283,0.0,1.0
2024-07-29,15.02,15.25,14.9101,15.15,12152,15.02,15.25,14.9101,15.15,12152,0.0,1.0
2024-07-30,15.35,15.35,15.0,15.1,7213,15.35,15.35,15.0,15.1,7213,0.0,1.0
2024-07-31,16.21,16.3,15.6701,15.98,7755,16.21,16.3,15.6701,15.98,7755,0.0,1.0
2024-08-01,15.11,15.92,15.05,15.69,14141,15.11,15.92,15.05,15.69,14141,0.0,1.0
2024-08-02,14.81,16.15,14.6,15.13,39205,14.81,16.15,14.6,15.13,39205,0.0,1.0
2024-08-05,13.94,14.6,13.94,14.6,15516,13.94,14.6,13.94,14.6,15516,0.0,1.0
2024-08-06,14.25,14.7,14.1901,14.33,16794,14.25,14.7,14.1901,14.33,16794,0.0,1.0
2024-08-07,14.22,14.99,14.15,14.91,15345,14.22,14.99,14.15,14.91,15345,0.0,1.0
2024-08-08,14.44,14.69,14.43,14.69,20589,14.44,14.69,14.43,14.69,20589,0.0,1.0
2024-08-09,14.44,14.94,14.44,14.71,7888,14.44,14.94,14.44,14.71,7888,0.0,1.0
2024-08-12,14.09,14.56,14.0,14.56,10052,14.09,14.56,14.0,14.56,10052,0.0,1.0
2024-08-13,14.4,14.76,14.1636,14.1636,10468,14.4,14.76,14.1636,14.1636,10468,0.0,1.0
2024-08-14,14.18,14.6332,14.18,14.6332,4733,14.18,14.6332,14.18,14.6332,4733,0.0,1.0
2024-08-15,14.78,14.9267,14.44,14.5,4734,14.78,14.9267,14.44,14.5,4734,0.0,1.0
2024-08-16,14.77,14.98,14.75,14.88,4198,14.77,14.98,14.75,14.88,4198,0.0,1.0
2024-08-19,15.02,15.18,15.0,15.01,5687,15.02,15.18,15.0,15.01,5687,0.0,1.0
2024-08-20,15.08,15.18,15.03,15.1,4268,15.08,15.18,15.03,15.1,4268,0.0,1.0
2024-08-21,15.56,15.56,15.38,15.45,1631,15.56,15.56,15.38,15.45,1631,0.0,1.0
2024-08-22,15.35,15.41,15.2862,15.41,2242,15.35,15.41,15.2862,15.41,2242,0.0,1.0
2024-08-23,15.55,15.9645,15.55,15.565,2097,15.55,15.9645,15.55,15.565,2097,0.0,1.0
2024-08-26,16.24,17.69,15.3,15.98,37690,16.24,17.69,15.3,15.98,37690,0.0,1.0
2024-08-27,15.68,16.77,15.35,16.77,30945,15.68,16.77,15.35,16.77,30945,0.0,1.0
2024-08-28,15.658,15.9,15.5,15.775,12866,15.658,15.9,15.5,15.775,12866,0.0,1.0
2024-08-29,16.32,16.38,16.08,16.34,7123,16.32,16.38,16.08,16.34,7123,0.0,1.0
2024-08-30,15.54,16.3755,15.47,16.2,17951,15.54,16.3755,15.47,16.2,17951,0.0,1.0
2024-09-03,14.85,15.93,14.6,15.93,44846,14.85,15.93,14.6,15.93,44846,0.0,1.0
2024-09-04,14.94,15.68,14.75,15.0,45762,14.94,15.68,14.75,15.0,45762,0.0,1.0
2024-09-05,14.86,15.46,14.775,15.3,40700,14.86,15.46,14.775,15.3,40700,0.0,1.0
2024-09-06,14.8,15.0,14.5,15.0,86665,14.8,15.0,14.5,15.0,86665,0.0,1.0
2024-09-09,14.37,15.0,14.28,15.0,30633,14.37,15.0,14.28,15.0,30633,0.0,1.0
2024-09-10,14.35,14.92,14.35,14.92,15163,14.35,14.92,14.35,14.92,15163,0.0,1.0
2024-09-11,14.44,14.91,14.44,14.79,9083,14.44,14.91,14.44,14.79,9083,0.0,1.0
2024-09-12,14.82,14.99,14.485,14.85,20155,14.82,14.99,14.485,14.85,20155,0.0,1.0
2024-09-13,14.7,15.33,14.7,15.33,18099,14.7,15.33,14.7,15.33,18099,0.0,1.0
2024-09-16,14.3,14.99,14.21,14.99,26952,14.3,14.99,14.21,14.99,26952,0.0,1.0
2024-09-17,14.38,15.36,14.37,14.7,55823,14.38,15.36,14.37,14.7,55823,0.0,1.0
2024-09-18,14.35,14.6,14.18,14.38,21124,14.35,14.6,14.18,14.38,21124,0.0,1.0
2024-09-19,14.87,15.35,14.74,14.98,34889,14.87,15.35,14.74,14.98,34889,0.0,1.0
2024-09-20,15.66,15.67,15.1118,15.2,37146,15.66,15.67,15.1118,15.2,37146,0.0,1.0
2024-09-23,16.605,17.26,16.0,16.0,68735,16.605,17.26,16.0,16.0,68735,0.0,1.0
2024-09-24,17.59,17.82,17.15,17.16,13438,17.59,17.82,17.15,17.16,13438,0.0,1.0
2024-09-25,17.0,18.475,16.995,17.5,26205,17.0,18.475,16.995,17.5,26205,0.0,1.0
2024-09-26,18.0,19.02,17.8,18.55,69306,18.0,19.02,17.8,18.55,69306,0.0,1.0
2024-09-27,17.55,18.0525,17.5,18.0,38351,17.55,18.0525,17.5,18.0,38351,0.0,1.0
2024-09-30,17.34,18.34,17.24,18.34,30405,17.34,18.34,17.24,18.34,30405,0.0,1.0
2024-10-01,17.26,17.49,17.01,17.35,28593,17.26,17.49,17.01,17.35,28593,0.0,1.0
2024-10-02,16.81,18.01,16.81,18.01,70450,16.81,18.01,16.81,18.01,70450,0.0,1.0
2024-10-03,15.92,16.82,15.91,16.82,48675,15.92,16.82,15.91,16.82,48675,0.0,1.0
2024-10-04,17.49,17.49,16.18,16.2,110142,17.49,17.49,16.18,16.2,110142,0.0,1.0
2024-10-07,18.47,19.83,18.1,18.25,105347,18.47,19.83,18.1,18.25,105347,0.0,1.0
2024-10-08,17.8,18.23,17.55,17.94,30592,17.8,18.23,17.55,17.94,30592,0.0,1.0
2024-10-09,17.8,18.0,17.738,17.99,8766,17.8,18.0,17.738,17.99,8766,0.0,1.0
2024-10-10,17.72,18.3,17.65,18.27,10298,17.72,18.3,17.65,18.27,10298,0.0,1.0
2024-10-11,17.64,17.91,17.48,17.64,14072,17.64,17.91,17.48,17.64,14072,0.0,1.0
2024-10-14,17.83,18.17,17.64,17.64,11606,17.83,18.17,17.64,17.64,11606,0.0,1.0
2024-10-15,16.7,17.8299,16.7,16.7,16986,16.7,17.8299,16.7,16.7,16986,0.0,1.0
2024-10-16,16.77,17.39,16.71,16.91,15392,16.77,17.39,16.71,16.91,15392,0.0,1.0
2024-10-17,16.06,16.65,16.055,16.16,24250,16.06,16.65,16.055,16.16,24250,0.0,1.0
2024-10-18,16.45,17.51,16.45,17.4,14459,16.45,17.51,16.45,17.4,14459,0.0,1.0
2024-10-21,15.68,16.46,15.5701,16.46,31557,15.68,16.46,15.5701,16.46,31557,0.0,1.0
2024-10-22,16.57,17.0,16.11,16.11,11556,16.57,17.0,16.11,16.11,11556,0.0,1.0
2024-10-23,16.86,17.49,16.69,17.26,18401,16.86,17.49,16.69,17.26,18401,0.0,1.0
2024-10-24,16.68,17.19,16.64,17.19,17040,16.68,17.19,16.64,17.19,17040,0.0,1.0
2024-10-25,17.2,17.35,16.96,17.31,43421,17.2,17.35,16.96,17.31,43421,0.0,1.0
2024-10-28,17.25,17.38,17.0011,17.06,22214,17.25,17.38,17.0011,17.06,22214,0.0,1.0
2024-10-29,16.85,17.06,16.59,16.8,11240,16.85,17.06,16.59,16.8,11240,0.0,1.0
2024-10-30,16.46,16.93,16.25,16.59,17754,16.46,16.93,16.25,16.59,17754,0.0,1.0
2024-10-31,16.31,16.47,16.08,16.47,12278,16.31,16.47,16.08,16.47,12278,0.0,1.0
2024-11-01,16.27,16.88,16.05,16.88,8085,16.27,16.88,16.05,16.88,8085,0.0,1.0
2024-11-04,17.01,17.12,16.76,17.01,9052,17.01,17.12,16.76,17.01,9052,0.0,1.0
2024-11-05,16.83,17.0,16.62,17.0,9434,16.83,17.0,16.62,17.0,9434,0.0,1.0
2024-11-06,16.69,17.59,16.61,17.59,11809,16.69,17.59,16.61,17.59,11809,0.0,1.0
2024-11-07,17.43,17.54,17.0,17.0,20794,17.43,17.54,17.0,17.0,20794,0.0,1.0
2024-11-08,16.55,17.43,16.3127,17.43,10375,16.55,17.43,16.3127,17.43,10375,0.0,1.0
2024-11-11,16.88,17.33,16.6,16.6,5958,16.88,17.33,16.6,16.6,5958,0.0,1.0
2024-11-12,16.64,17.0,16.64,17.0,93792,16.64,17.0,16.64,17.0,93792,0.0,1.0
2024-11-13,16.63,16.9,16.51,16.81,11164,16.63,16.9,16.51,16.81,11164,0.0,1.0
2024-11-14,16.51,17.0368,16.51,17.0368,42495,16.51,17.0368,16.51,17.0368,42495,0.0,1.0
2024-11-15,16.04,16.635,16.02,16.33,3337,16.04,16.635,16.02,16.33,3337,0.0,1.0
2024-11-18,16.39,16.5,16.0,16.0,12170,16.39,16.5,16.0,16.0,12170,0.0,1.0
2024-11-19,16.7,16.7,16.7,16.7,1596,16.7,16.7,16.7,16.7,1596,0.0,1.0
2024-11-20,16.41,17.18,16.41,17.18,12995,16.41,17.18,16.41,17.18,12995,0.0,1.0
2024-11-21,16.48,16.83,16.11,16.47,53873,16.48,16.83,16.11,16.47,53873,0.0,1.0
2024-11-22,16.29,16.7999,16.21,16.45,37689,16.29,16.7999,16.21,16.45,37689,0.0,1.0
2024-11-25,16.03,17.24,15.54,17.23,62869,16.03,17.24,15.54,17.23,62869,0.0,1.0
2024-11-26,16.56,16.5863,16.17,16.45,8204,16.56,16.5863,16.17,16.45,8204,0.0,1.0
2024-11-27,16.93,17.1263,16.82,17.09,8347,16.93,17.1263,16.82,17.09,8347,0.0,1.0
2024-11-29,20.53,20.57,19.25,19.4,92336,20.53,20.57,19.25,19.4,92336,0.0,1.0
2024-12-02,19.67,20.01,19.209,20.0,26256,19.67,20.01,19.209,20.0,26256,0.0,1.0
2024-12-03,20.0,20.49,19.91,20.49,49081,20.0,20.49,19.91,20.49,49081,0.0,1.0
2024-12-04,20.85,20.86,20.45,20.58,22297,20.85,20.86,20.45,20.58,22297,0.0,1.0
2024-12-05,21.81,21.81,21.08,21.08,36967,21.81,21.81,21.08,21.08,36967,0.0,1.0
2024-12-06,22.46,23.0291,22.335,22.6,29028,22.46,23.0291,22.335,22.6,29028,0.0,1.0
2024-12-09,24.41,24.5399,23.24,23.67,65321,24.41,24.5399,23.24,23.67,65321,0.0,1.0
2024-12-10,23.85,24.1413,23.17,23.19,11927,23.85,24.1413,23.17,23.19,11927,0.0,1.0
2024-12-11,24.65,25.0,24.22,24.35,28100,24.65,25.0,24.22,24.35,28100,0.0,1.0
2024-12-12,25.85,26.0,25.17,25.31,32703,25.85,26.0,25.17,25.31,32703,0.0,1.0
2024-12-13,26.5,26.5037,25.9206,26.0,5889,26.5,26.5037,25.9206,26.0,5889,0.0,1.0
2024-12-16,26.235,26.88,26.18,26.88,10110,26.235,26.88,26.18,26.88,10110,0.0,1.0
2024-12-17,27.98,28.0,26.55,26.55,20616,27.98,28.0,26.55,26.55,20616,0.0,1.0
2024-12-18,27.28,28.58,27.28,27.99,10868,27.28,28.58,27.28,27.99,10868,0.0,1.0
2024-12-19,28.72,28.72,27.9,28.0,18498,28.72,28.72,27.9,28.0,18498,0.0,1.0
2024-12-20,29.39,30.0,29.1855,29.5,18556,29.39,30.0,29.1855,29.5,18556,0.0,1.0
2024-12-23,28.67,28.75,27.79,28.75,20301,28.67,28.75,27.79,28.75,20301,0.0,1.0
2024-12-24,28.67,28.67,28.67,28.67,1410,28.67,28.67,28.67,28.67,1410,0.0,1.0
2024-12-26,28.28,28.2972,28.08,28.2686,3806,28.28,28.2972,28.08,28.2686,3806,0.0,1.0
2024-12-27,27.28,28.28,26.55,28.28,31665,27.28,28.28,26.55,28.28,31665,0.0,1.0
2024-12-30,27.4,27.41,26.34,26.89,10542,27.4,27.41,26.34,26.89,10542,0.0,1.0
2024-12-31,28.76,29.33,27.01,27.01,24930,28.76,29.33,27.01,27.01,24930,0.0,1.0
2025-01-02,28.88,29.87,28.63,29.74,32836,28.88,29.87,28.63,29.74,32836,0.0,1.0
2025-01-03,28.93,29.94,28.74,29.74,32507,28.93,29.94,28.74,29.74,32507,0.0,1.0
2025-01-06,27.81,28.7,27.07,28.7,10943,27.81,28.7,27.07,28.7,10943,0.0,1.0
2025-01-07,28.21,28.21,27.85,27.85,5683,28.21,28.21,27.85,27.85,5683,0.0,1.0
2025-01-08,26.78,28.41,26.2,28.21,26659,26.78,28.41,26.2,28.21,26659,0.0,1.0
2025-01-10,25.48,25.9497,25.3501,25.5,5567,25.48,25.9497,25.3501,25.5,5567,0.0,1.0
2025-01-13,24.62,25.01,23.01,24.91,19670,24.62,25.01,23.01,24.91,19670,0.0,1.0
2025-01-14,24.86,25.76,24.5543,24.63,15239,24.86,25.76,24.5543,24.63,15239,0.0,1.0
2025-01-15,23.71,25.42,23.61,25.42,23449,23.71,25.42,23.61,25.42,23449,0.0,1.0
2025-01-16,22.87,24.06,22.4555,23.8,11224,22.87,24.06,22.4555,23.8,11224,0.0,1.0
2025-01-17,23.29,23.91,22.4,22.9,4999,23.29,23.91,22.4,22.9,4999,0.0,1.0
2025-01-21,24.6601,25.0,24.37,25.0,3080,24.6601,25.0,24.37,25.0,3080,0.0,1.0
2025-01-22,24.185,24.185,23.89,24.075,12891,24.185,24.185,23.89,24.075,12891,0.0,1.0
2025-01-23,23.4623,24.29,23.4623,24.29,3472,23.4623,24.29,23.4623,24.29,3472,0.0,1.0
2025-01-24,24.4999,24.91,22.77,22.77,5195,24.4999,24.91,22.77,22.77,5195,0.0,1.0
2025-01-27,24.004,25.0,23.7,23.7,11915,24.004,25.0,23.7,23.7,11915,0.0,1.0
2025-01-28,23.46,23.88,23.27,23.27,5957,23.46,23.88,23.27,23.27,5957,0.0,1.0
2025-01-29,23.37,23.37,23.37,23.37,1287,23.37,23.37,23.37,23.37,1287,0.0,1.0
2025-01-30,25.0,25.0,24.0,24.0,4712,25.0,25.0,24.0,24.0,4712,0.0,1.0
2025-01-31,23.53,24.07,23.53,24.07,4801,23.53,24.07,23.53,24.07,4801,0.0,1.0
2025-02-03,23.6,24.38,23.0,23.97,11919,23.6,24.38,23.0,23.97,11919,0.0,1.0
2025-02-04,25.0,25.0,24.0,24.4,10022,25.0,25.0,24.0,24.4,10022,0.0,1.0
2025-02-05,24.25,25.1,24.2,25.0,10899,24.25,25.1,24.2,25.0,10899,0.0,1.0
2025-02-06,25.6,25.9077,24.7,24.71,11731,25.6,25.9077,24.7,24.71,11731,0.0,1.0
2025-02-07,25.83,26.0,25.6,26.0,5553,25.83,26.0,25.6,26.0,5553,0.0,1.0
2025-02-10,25.87,26.5,24.62,26.1,24147,25.87,26.5,24.62,26.1,24147,0.0,1.0
2025-02-11,23.21,23.8099,23.005,23.54,22471,23.21,23.8099,23.005,23.54,22471,0.0,1.0
2025-02-12,23.6622,24.33,23.01,23.01,3380,23.6622,24.33,23.01,23.01,3380,0.0,1.0
2025-02-13,24.41,24.41,23.42,23.86,6844,24.41,24.41,23.42,23.86,6844,0.0,1.0
2025-02-14,23.51,23.6848,23.5,23.6848,4714,23.51,23.6848,23.5,23.6848,4714,0.0,1.0
2025-02-18,23.51,23.75,23.51,23.65,3859,23.51,23.75,23.51,23.65,3859,0.0,1.0
2025-02-19,22.8686,24.0,22.7402,24.0,17335,22.8686,24.0,22.7402,24.0,17335,0.0,1.0
2025-02-20,22.97,22.97,22.25,22.55,27437,22.97,22.97,22.25,22.55,27437,0.0,1.0
2025-02-21,22.7,23.4405,22.6943,22.7,18625,22.7,23.4405,22.6943,22.7,18625,0.0,1.0
2025-02-24,23.34,23.38,22.5,22.5,6458,23.34,23.38,22.5,22.5,6458,0.0,1.0
2025-02-25,23.8,23.8,23.18,23.3,7606,23.8,23.8,23.18,23.3,7606,0.0,1.0
2025-02-26,24.83,24.9302,24.5,24.55,4478,24.83,24.9302,24.5,24.55,4478,0.0,1.0
2025-02-27,26.0,26.5,25.0,25.0,23642,26.0,26.5,25.0,25.0,23642,0.0,1.0
2025-02-28,24.7,25.3,24.2996,24.89,6912,24.7,25.3,24.2996,24.89,6912,0.0,1.0
2025-03-03,24.93,26.0,24.2778,25.95,15973,24.93,26.0,24.2778,25.95,15973,0.0,1.0
2025-03-04,24.71,25.57,24.33,25.115,8221,24.71,25.57,24.33,25.115,8221,0.0,1.0
2025-03-05,25.4,25.4,24.86,25.1,4074,25.4,25.4,24.86,25.1,4074,0.0,1.0
2025-03-06,25.45,26.39,25.45,25.68,5057,25.45,26.39,25.45,25.68,5057,0.0,1.0
2025-03-07,25.45,25.94,25.07,25.94,3028,25.45,25.94,25.07,25.94,3028,0.0,1.0
2025-03-10,23.7,24.99,23.38,24.89,6777,23.7,24.99,23.38,24.89,6777,0.0,1.0
2025-03-11,25.06,25.61,23.287,24.0,10829,25.06,25.61,23.287,24.0,10829,0.0,1.0
2025-03-12,25.79,25.79,24.0,25.75,5496,25.79,25.79,24.0,25.75,5496,0.0,1.0
2025-03-13,24.95,25.4,24.1,24.31,4669,24.95,25.4,24.1,24.31,4669,0.0,1.0
2025-03-14,24.9,24.9,24.9,24.9,600,24.9,24.9,24.9,24.9,600,0.0,1.0
2025-03-17,24.9,24.9,24.9,24.9,633,24.9,24.9,24.9,24.9,633,0.0,1.0
2025-03-18,26.44,26.5,24.9,24.9,3637,26.44,26.5,24.9,24.9,3637,0.0,1.0
2025-03-19,26.5,28.88,26.5,26.99,2934,26.5,28.88,26.5,26.99,2934,0.0,1.0
2025-03-20,27.5,27.5,26.5,26.7,7188,27.5,27.5,26.5,26.7,7188,0.0,1.0
2025-03-21,26.57,27.4,25.69,26.42,2902,26.57,27.4,25.69,26.42,2902,0.0,1.0
2025-03-24,25.8,26.84,25.1,26.84,7660,25.8,26.84,25.1,26.84,7660,0.0,1.0
2025-03-25,22.11,24.5,22.06,24.25,16386,22.11,24.5,22.06,24.25,16386,0.0,1.0
2025-03-26,23.7,24.4679,23.0001,23.87,16361,23.7,24.4679,23.0001,23.87,16361,0.0,1.0
2025-03-27,23.75,23.75,22.98,23.506,1808,23.75,23.75,22.98,23.506,1808,0.0,1.0
2025-03-28,23.18,23.18,22.01,22.01,1000,23.18,23.18,22.01,22.01,1000,0.0,1.0
2025-03-31,23.18,23.18,23.18,23.18,1918,23.18,23.18,23.18,23.18,1918,0.0,1.0
2025-04-01,22.9264,23.04,22.9264,23.0,1026,22.9264,23.04,22.9264,23.0,1026,0.0,1.0
2025-04-02,23.6,23.6,22.6838,23.49,3013,23.6,23.6,22.6838,23.49,3013,0.0,1.0
2025-04-03,22.82,23.25,22.5697,22.66,2707,22.82,23.25,22.5697,22.66,2707,0.0,1.0
2025-04-04,22.0738,22.26,22.0,22.0,2877,22.0738,22.26,22.0,22.0,2877,0.0,1.0
2025-04-07,19.85,20.88,16.9001,20.88,13871,19.85,20.88,16.9001,20.88,13871,0.0,1.0
2025-04-08,19.2727,19.45,19.2727,19.3,2806,19.2727,19.45,19.2727,19.3,2806,0.0,1.0
2025-04-09,18.8,20.13,18.8,18.97,2739,18.8,20.13,18.8,18.97,2739,0.0,1.0
2025-04-10,20.35,20.625,19.5,19.5,2641,20.35,20.625,19.5,19.5,2641,0.0,1.0
2025-04-11,19.33,20.98,19.11,19.11,3318,19.33,20.98,19.11,19.11,3318,0.0,1.0
2025-04-14,19.33,19.33,19.33,19.33,697,19.33,19.33,19.33,19.33,697,0.0,1.0
2025-04-15,19.45,20.0,19.21,19.21,2946,19.45,20.0,19.21,19.21,2946,0.0,1.0
2025-04-16,19.3468,19.3468,19.3468,19.3468,798,19.3468,19.3468,19.3468,19.3468,798,0.0,1.0
2025-04-17,19.3468,19.3468,19.3468,19.3468,291,19.3468,19.3468,19.3468,19.3468,291,0.0,1.0
2025-04-21,19.3468,19.3468,19.3468,19.3468,281,19.3468,19.3468,19.3468,19.3468,281,0.0,1.0
2025-04-22,20.22,21.25,19.93,19.93,3927,20.22,21.25,19.93,19.93,3927,0.0,1.0
2025-04-23,20.22,20.22,20.22,20.22,76,20.22,20.22,20.22,20.22,76,0.0,1.0
2025-04-24,21.055,21.1232,20.5,20.5,891,21.055,21.1232,20.5,20.5,891,0.0,1.0
2025-04-25,22.56,22.56,21.06,21.06,733,22.56,22.56,21.06,21.06,733,0.0,1.0
2025-04-28,22.7499,22.7499,22.7499,22.7499,476,22.7499,22.7499,22.7499,22.7499,476,0.0,1.0
2025-04-29,21.96,21.96,21.01,21.15,1379,21.96,21.96,21.01,21.15,1379,0.0,1.0
2025-04-30,21.96,21.96,21.96,21.96,64,21.96,21.96,21.96,21.96,64,0.0,1.0
2025-05-01,21.5,21.5,21.5,21.5,443,21.5,21.5,21.5,21.5,443,0.0,1.0
2025-05-02,21.065,21.065,21.065,21.065,1198,21.065,21.065,21.065,21.065,1198,0.0,1.0
2025-05-05,20.5,20.5,20.5,20.5,479,20.5,20.5,20.5,20.5,479,0.0,1.0
2025-05-06,20.5,20.5,20.5,20.5,125,20.5,20.5,20.5,20.5,125,0.0,1.0
2025-05-07,20.9901,20.9901,20.9901,20.9901,702,20.9901,20.9901,20.9901,20.9901,702,0.0,1.0
2025-05-08,22.04,23.3384,22.0,22.0,2986,22.04,23.3384,22.0,22.0,2986,0.0,1.0
2025-05-09,21.28,22.915,21.28,22.31,1142,21.28,22.915,21.28,22.31,1142,0.0,1.0
2025-05-12,21.28,21.28,21.28,21.28,192,21.28,21.28,21.28,21.28,192,0.0,1.0
2025-05-13,23.62,23.62,22.719387,22.719387,2979,23.62,23.62,22.719387,22.719387,2979,0.0,1.0
2025-05-14,23.0,23.01,23.0,23.01,406,23.0,23.01,23.0,23.01,406,0.0,1.0
2025-05-15,22.9,22.9,22.9,22.9,1334,22.9,22.9,22.9,22.9,1334,0.0,1.0
2025-05-16,22.9,22.9,22.9,22.9,211,22.9,22.9,22.9,22.9,211,0.0,1.0
2025-05-19,22.0601,22.8249,22.0601,22.15,1958,22.0601,22.8249,22.0601,22.15,1958,0.0,1.0
2025-05-20,21.595,21.595,20.3,20.3,3209,21.595,21.595,20.3,20.3,3209,0.0,1.0
2025-05-21,22.3476,22.3476,21.54,22.275,2127,22.3476,22.3476,21.54,22.275,2127,0.0,1.0
2025-05-22,21.0,21.02,20.3,21.02,1120,21.0,21.02,20.3,21.02,1120,0.0,1.0
2025-05-23,19.85,20.18,19.5,20.18,612,19.85,20.18,19.5,20.18,612,0.0,1.0
2025-05-27,19.6,19.8,19.6,19.72,2290,19.6,19.8,19.6,19.72,2290,0.0,1.0
2025-05-28,19.64,19.83,19.64,19.74,2646,19.64,19.83,19.64,19.74,2646,0.0,1.0
2025-05-29,19.855,19.855,19.0,19.64,1481,19.855,19.855,19.0,19.64,1481,0.0,1.0
2025-05-30,20.4399,20.4399,20.06,20.06,1204,20.4399,20.4399,20.06,20.06,1204,0.0,1.0
2025-06-02,19.435,19.8,19.14,19.8,755,19.435,19.8,19.14,19.8,755,0.0,1.0
2025-06-03,19.9483,19.9483,19.0,19.37,5545,19.9483,19.9483,19.0,19.37,5545,0.0,1.0
2025-06-04,20.0421,21.0,20.0421,21.0,3428,20.0421,21.0,20.0421,21.0,3428,0.0,1.0
2025-06-05,20.44,20.44,20.0,20.02,3482,20.44,20.44,20.0,20.02,3482,0.0,1.0
2025-06-06,20.41,20.44,19.97,20.43,1318,20.41,20.44,19.97,20.43,1318,0.0,1.0
2025-06-09,20.41,20.41,20.41,20.41,364,20.41,20.41,20.41,20.41,364,0.0,1.0
2025-06-10,20.41,20.41,20.41,20.41,2302,20.41,20.41,20.41,20.41,2302,0.0,1.0
2025-06-11,20.41,20.41,20.41,20.41,159,20.41,20.41,20.41,20.41,159,0.0,1.0
2025-06-12,20.41,20.41,20.41,20.41,2245,20.41,20.41,20.41,20.41,2245,0.0,1.0
2025-06-13,20.3999,20.3999,20.3999,20.3999,403,20.3999,20.3999,20.3999,20.3999,403,0.0,1.0
2025-06-16,19.59,19.7065,19.59,19.7065,1995,19.59,19.7065,19.59,19.7065,1995,0.0,1.0
2025-06-17,19.91,19.91,19.31,19.31,726,19.91,19.91,19.31,19.31,726,0.0,1.0
2025-06-18,19.5,19.5,19.5,19.5,499,19.5,19.5,19.5,19.5,499,0.0,1.0
2025-06-20,18.7,18.7,18.63,18.63,1088,18.7,18.7,18.63,18.63,1088,0.0,1.0
2025-06-23,18.7,18.75,18.7,18.71,2498,18.7,18.75,18.7,18.71,2498,0.0,1.0
2025-06-24,19.349,19.35,19.349,19.35,934,19.349,19.35,19.349,19.35,934,0.0,1.0
2025-06-25,19.349,19.349,19.349,19.349,140,19.349,19.349,19.349,19.349,140,0.0,1.0
2025-06-26,19.1,19.1,19.1,19.1,140,19.1,19.1,19.1,19.1,140,0.0,1.0
2025-06-27,19.1,19.1,19.1,19.1,216,19.1,19.1,19.1,19.1,216,0.0,1.0
2025-06-30,19.52,19.85,19.185,19.85,20156,19.52,19.85,19.185,19.85,20156,0.0,1.0
2025-07-01,19.46,19.5,19.46,19.5,2162,19.46,19.5,19.46,19.5,2162,0.0,1.0
2025-07-02,19.45,19.81,19.4,19.4,1445,19.45,19.81,19.4,19.4,1445,0.0,1.0
2025-07-03,19.216,19.5,19.216,19.5,6356,19.216,19.5,19.216,19.5,6356,0.0,1.0
2025-07-07,19.216,19.216,19.216,19.216,165,19.216,19.216,19.216,19.216,165,0.0,1.0
2025-07-08,19.1102,19.54,19.1102,19.5,7407,19.1102,19.54,19.1102,19.5,7407,0.0,1.0
2025-07-09,19.43,19.43,19.0,19.03,8232,19.43,19.43,19.0,19.03,8232,0.0,1.0
2025-07-10,19.31,19.45,19.18,19.45,3215,19.31,19.45,19.18,19.45,3215,0.0,1.0
2025-07-11,19.29,19.29,19.2,19.2,4702,19.29,19.29,19.2,19.2,4702,0.0,1.0
2025-07-14,19.29,19.29,19.29,19.29,64,19.29,19.29,19.29,19.29,64,0.0,1.0
2025-07-15,19.01,19.29,19.01,19.29,2707,19.01,19.29,19.01,19.29,2707,0.0,1.0
2025-07-16,18.82,19.49,18.69,19.29,18384,18.82,19.49,18.69,19.29,18384,0.0,1.0
2025-07-17,19.12,19.5,19.12,19.31,2434,19.12,19.5,19.12,19.31,2434,0.0,1.0
2025-07-18,19.7,20.5,19.7,19.71,3641,19.7,20.5,19.7,19.71,3641,0.0,1.0
2025-07-21,19.87,20.5699,19.6975,20.07,1944,19.87,20.5699,19.6975,20.07,1944,0.0,1.0
2025-07-22,20.46,20.48,19.98,19.98,879,20.46,20.48,19.98,19.98,879,0.0,1.0
2025-07-23,20.3312,20.3312,20.3312,20.3312,405,20.3312,20.3312,20.3312,20.3312,405,0.0,1.0
2025-07-24,20.1019,20.34,20.1019,20.34,1034,20.1019,20.34,20.1019,20.34,1034,0.0,1.0
2025-07-25,20.1019,20.1019,20.1019,20.1019,106,20.1019,20.1019,20.1019,20.1019,106,0.0,1.0
2025-07-28,20.46,20.65,20.42,20.42,748,20.46,20.65,20.42,20.42,748,0.0,1.0
2025-07-29,20.46,20.7,20.46,20.46,10884,20.46,20.7,20.46,20.46,10884,0.0,1.0
2025-07-30,20.3,20.46,19.69,20.4599,12739,20.3,20.46,19.69,20.4599,12739,0.0,1.0
2025-07-31,20.035,20.035,20.035,20.035,531,20.035,20.035,20.035,20.035,531,0.0,1.0
2025-08-01,19.13,19.13,19.12,19.12,1783,19.13,19.13,19.12,19.12,1783,0.0,1.0
2025-08-04,19.43,19.74,19.43,19.63,950,19.43,19.74,19.43,19.63,950,0.0,1.0
2025-08-05,19.1015,19.445,19.0,19.03,1025,19.1015,19.445,19.0,19.03,1025,0.0,1.0
2025-08-06,19.8,19.87,19.75,19.8,4264,19.8,19.87,19.75,19.8,4264,0.0,1.0
2025-08-07,20.0,20.4194,19.8,20.13,5744,20.0,20.4194,19.8,20.13,5744,0.0,1.0
2025-08-08,19.6599,19.8,19.6,19.8,2360,19.6599,19.8,19.6,19.8,2360,0.0,1.0
2025-08-11,19.3,19.3,19.3,19.3,1915,19.3,19.3,19.3,19.3,1915,0.0,1.0
2025-08-12,19.3,19.3,19.3,19.3,140,19.3,19.3,19.3,19.3,140,0.0,1.0
2025-08-13,19.3,19.3,19.3,19.3,94,19.3,19.3,19.3,19.3,94,0.0,1.0
2025-08-14,19.3,19.3,19.3,19.3,134,19.3,19.3,19.3,19.3,134,0.0,1.0
2025-08-15,19.6,20.29,19.6,19.965,2518,19.6,20.29,19.6,19.965,2518,0.0,1.0
2025-08-18,19.87,19.87,19.87,19.87,497,19.87,19.87,19.87,19.87,497,0.0,1.0
2025-08-19,19.87,19.87,19.87,19.87,83,19.87,19.87,19.87,19.87,83,0.0,1.0
2025-08-20,20.46,20.46,20.24,20.24,1980,20.46,20.46,20.24,20.24,1980,0.0,1.0
2025-08-21,19.8568,19.88,19.8568,19.88,457,19.8568,19.88,19.8568,19.88,457,0.0,1.0
2025-08-22,20.4044,20.4044,20.4044,20.4044,1079,20.4044,20.4044,20.4044,20.4044,1079,0.0,1.0
2025-08-25,20.26,20.7001,20.26,20.46,22369,20.26,20.7001,20.26,20.46,22369,0.0,1.0
2025-08-26,20.38,21.2051,19.878,19.878,8520,20.38,21.2051,19.878,19.878,8520,0.0,1.0
2025-08-27,19.41,20.35,19.41,20.35,8810,19.41,20.35,19.41,20.35,8810,0.0,1.0
2025-08-28,19.41,19.41,19.41,19.41,706,19.41,19.41,19.41,19.41,706,0.0,1.0
2025-08-29,19.3728,19.597,19.3,19.3,1082,19.3728,19.597,19.3,19.3,1082,0.0,1.0
2025-09-02,19.3472,19.3472,18.85,18.85,1856,19.3472,19.3472,18.85,18.85,1856,0.0,1.0
2025-09-03,19.2499,19.2499,19.2499,19.2499,280,19.2499,19.2499,19.2499,19.2499,280,0.0,1.0
2025-09-04,18.8,19.0,18.8,19.0,1496,18.8,19.0,18.8,19.0,1496,0.0,1.0
2025-09-05,19.005,19.005,19.005,19.005,798,19.005,19.005,19.005,19.005,798,0.0,1.0
2025-09-08,19.26,19.26,19.26,19.26,247,19.26,19.26,19.26,19.26,247,0.0,1.0
2025-09-09,19.26,19.26,19.26,19.26,223,19.26,19.26,19.26,19.26,223,0.0,1.0
2025-09-10,19.26,19.26,19.26,19.26,63,19.26,19.26,19.26,19.26,63,0.0,1.0
2025-09-11,19.03,19.08,19.03,19.08,866,19.03,19.08,19.03,19.08,866,0.0,1.0
2025-09-12,19.03,19.03,19.03,19.03,64,19.03,19.03,19.03,19.03,64,0.0,1.0
2025-09-15,19.3506,19.3563,19.0,19.0,701,19.3506,19.3563,19.0,19.0,701,0.0,1.0
2025-09-16,19.3506,19.3506,19.3506,19.3506,199,19.3506,19.3506,19.3506,19.3506,199,0.0,1.0
2025-09-17,19.19,19.33,19.18,19.18,1148,19.19,19.33,19.18,19.18,1148,0.0,1.0
2025-09-18,18.8,19.01,18.8,19.01,3735,18.8,19.01,18.8,19.01,3735,0.0,1.0
2025-09-19,19.1594,19.1594,18.86,18.8612,3485,19.1594,19.1594,18.86,18.8612,3485,0.0,1.0
2025-09-22,18.16,18.7,17.81,18.55,30542,18.16,18.7,17.81,18.55,30542,0.0,1.0
2025-09-23,18.08,18.3,17.76,18.3,9529,18.08,18.3,17.76,18.3,9529,0.0,1.0
2025-09-24,18.08,18.08,18.08,18.08,75,18.08,18.08,18.08,18.08,75,0.0,1.0
2025-09-25,18.15,18.15,18.15,18.15,408,18.15,18.15,18.15,18.15,408,0.0,1.0
2025-09-26,18.28,18.29,17.99,17.99,9927,18.28,18.29,17.99,17.99,9927,0.0,1.0
2025-09-29,18.79,18.79,18.405,18.405,814,18.79,18.79,18.405,18.405,814,0.0,1.0
2025-09-30,18.79,18.79,18.79,18.79,23,18.79,18.79,18.79,18.79,23,0.0,1.0
2025-10-01,18.79,18.79,18.79,18.79,103,18.79,18.79,18.79,18.79,103,0.0,1.0
2025-10-02,17.81,18.205,17.81,18.205,729,17.81,18.205,17.81,18.205,729,0.0,1.0
2025-10-03,17.81,17.81,17.81,17.81,127,17.81,17.81,17.81,17.81,127,0.0,1.0
2025-10-06,17.93,17.93,17.89,17.89,661,17.93,17.93,17.89,17.89,661,0.0,1.0
2025-10-07,17.96,17.97,17.96,17.97,658,17.96,17.97,17.96,17.97,658,0.0,1.0
2025-10-08,18.311,18.5056,18.1,18.1,787,18.311,18.5056,18.1,18.1,787,0.0,1.0
2025-10-09,17.81,18.3,17.81,18.23,2467,17.81,18.3,17.81,18.23,2467,0.0,1.0
2025-10-10,17.875,18.3,17.71,17.81,3010,17.875,18.3,17.71,17.81,3010,0.0,1.0
2025-10-13,18.19,18.19,18.19,18.19,319,18.19,18.19,18.19,18.19,319,0.0,1.0
2025-10-14,18.19,18.19,18.19,18.19,49,18.19,18.19,18.19,18.19,49,0.0,1.0
2025-10-15,18.19,18.19,18.19,18.19,1542,18.19,18.19,18.19,18.19,1542,0.0,1.0
2025-10-16,18.35,18.384,18.19,18.384,1237,18.35,18.384,18.19,18.384,1237,0.0,1.0
2025-10-17,18.35,18.35,18.35,18.35,542,18.35,18.35,18.35,18.35,542,0.0,1.0
2025-10-20,18.35,18.35,18.35,18.35,112,18.35,18.35,18.35,18.35,112,0.0,1.0
2025-10-21,18.35,18.35,18.35,18.35,410,18.35,18.35,18.35,18.35,410,0.0,1.0
2025-10-22,17.7642,17.7642,17.7642,17.7642,298,17.7642,17.7642,17.7642,17.7642,298,0.0,1.0
2025-10-23,17.51,17.56,17.51,17.56,623,17.51,17.56,17.51,17.56,623,0.0,1.0
2025-10-24,17.6583,17.6583,17.54,17.54,403,17.6583,17.6583,17.54,17.54,403,0.0,1.0
2025-10-27,17.43,17.5,16.7,17.5,10815,17.43,17.5,16.7,17.5,10815,0.0,1.0
2025-10-28,17.43,17.43,17.43,17.43,180,17.43,17.43,17.43,17.43,180,0.0,1.0
2025-10-29,17.43,17.43,17.43,17.43,469,17.43,17.43,17.43,17.43,469,0.0,1.0
2025-10-30,17.43,17.43,17.43,17.43,161,17.43,17.43,17.43,17.43,161,0.0,1.0
2025-10-31,17.43,17.43,17.43,17.43,11,17.43,17.43,17.43,17.43,11,0.0,1.0
2025-11-03,17.43,17.43,17.43,17.43,196,17.43,17.43,17.43,17.43,196,0.0,1.0
2025-11-04,17.43,17.43,17.43,17.43,136,17.43,17.43,17.43,17.43,136,0.0,1.0
2025-11-05,16.52,16.52,16.3001,16.3001,1628,16.52,16.52,16.3001,16.3001,1628,0.0,1.0
2025-11-06,17.3,17.3,16.43,16.43,1872,17.3,17.3,16.43,16.43,1872,0.0,1.0
2025-11-07,17.0,17.0,16.81,16.81,795,17.0,17.0,16.81,16.81,795,0.0,1.0
2025-11-10,17.8674,17.8674,17.25,17.25,836,17.8674,17.8674,17.25,17.25,836,0.0,1.0
2025-11-11,17.8674,17.8674,17.8674,17.8674,674,17.8674,17.8674,17.8674,17.8674,674,0.0,1.0
2025-11-12,17.8674,17.8674,17.8674,17.8674,139,17.8674,17.8674,17.8674,17.8674,139,0.0,1.0
2025-11-13,17.38,17.38,17.38,17.38,565,17.38,17.38,17.38,17.38,565,0.0,1.0
2025-11-14,17.77,17.77,17.76,17.76,788,17.77,17.77,17.76,17.76,788,0.0,1.0
2025-11-17,17.77,17.77,17.77,17.77,543,17.77,17.77,17.77,17.77,543,0.0,1.0
2025-11-18,17.43,17.46,17.02,17.3911,3559,17.43,17.46,17.02,17.3911,3559,0.0,1.0
2025-11-19,17.4,17.43,17.127,17.43,1187,17.4,17.43,17.127,17.43,1187,0.0,1.0
2025-11-20,17.4,17.4,17.4,17.4,485,17.4,17.4,17.4,17.4,485,0.0,1.0
2025-11-21,17.4,17.4,17.4,17.4,185,17.4,17.4,17.4,17.4,185,0.0,1.0
2025-11-24,17.8298,17.8299,17.2,17.2,2744,17.8298,17.8299,17.2,17.2,2744,0.0,1.0
2025-11-25,18.3,18.3,17.76,17.7982,6999,18.3,18.3,17.76,17.7982,6999,0.0,1.0
2025-11-26,17.9203,18.3,17.51,17.898,3299,17.9203,18.3,17.51,17.898,3299,0.0,1.0