date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-28,25.0431,25.09,25.0431,25.09,17894,24.3469103209119,24.3925065168322,24.3469103209119,24.3925065168322,18405.6714175803,0.0,1.0
2025-03-31,25.0449,25.0449,25.0,25.0,20684,24.3486602815229,24.3486602815229,24.3050084862816,24.3050084862816,21275.4502962575,0.0,1.0
2025-04-01,25.0805,25.12,25.07,25.12,193024,24.3832706136074,24.4216725270157,24.3730625100432,24.4216725270157,198543.440242932,0.0,1.0
2025-04-02,25.1205,25.16,25.0981,25.12,132455,24.4221586271855,24.4605605405938,24.4003813395818,24.4216725270157,136242.495116553,0.0,1.0
2025-04-03,24.8843,25.0,24.8843,25.0,143676,24.1925249070071,24.3050084862816,24.1925249070071,24.3050084862816,147784.354900652,0.0,1.0
2025-04-04,24.7121,24.7755,24.7121,24.728,1388,24.0251120085536,24.0867495100748,24.0251120085536,24.0405699939508,1427.68927727738,0.0,1.0
2025-04-07,24.4942,24.75,24.445,24.75,655,23.8132695545871,24.0619584014188,23.7654372978861,24.0619584014188,673.729450012022,0.0,1.0
2025-04-08,24.3748,24.48,24.3478,24.48,2725,23.6971888340567,23.7994643097669,23.6709394248915,23.7994643097669,2802.92023096604,0.0,1.0
2025-04-09,24.4659,24.4659,24.265,24.265,461,23.7857562849807,23.7857562849807,23.5904412367849,23.5904412367849,474.182101458842,0.0,1.0
2025-04-10,24.2594,24.33,24.2594,24.33,2467,23.584996914884,23.6536342588492,23.584996914884,23.6536342588492,2537.54282928192,0.0,1.0
2025-04-11,24.2512,24.28,24.2323,24.2323,1063,23.5770248721005,23.6050242418767,23.5586502856849,23.5586502856849,1093.3960387218,0.0,1.0
2025-04-14,24.3239,24.37,24.295,24.33,3447,23.6477038367786,23.6925222724273,23.6196072469684,23.6536342588492,3545.56551784952,0.0,1.0
2025-04-15,24.345,24.345,24.34,24.34,371,23.668217263941,23.668217263941,23.6633562622438,23.6633562622438,381.60858924345,0.0,1.0
2025-04-16,24.37,24.37,24.37,24.37,149,23.6925222724273,23.6925222724273,23.6925222724273,23.6925222724273,153.260592445483,0.0,1.0
2025-04-17,24.345,24.4,24.28,24.3481,16689,23.668217263941,23.7216882826108,23.6050242418767,23.6712310849933,17166.2149484742,0.0,1.0
2025-04-21,24.32,24.37,24.29,24.37,1472,23.6439122554547,23.6925222724273,23.6147462452712,23.6925222724273,1514.09122201175,0.0,1.0
2025-04-22,24.3017,24.34,24.3,24.3,1413,23.6261209892428,23.6633562622438,23.6244682486657,23.6244682486657,1453.40414178166,0.0,1.0
2025-04-23,24.3618,24.44,24.3618,24.44,452,23.6845502296438,23.7605762961889,23.6845502296438,23.7605762961889,464.924750237303,0.0,1.0
2025-04-24,24.385,24.385,24.385,24.385,10,23.7071052775191,23.7071052775191,23.7071052775191,23.7071052775191,10.2859458017102,0.0,1.0
2025-04-25,24.4207,24.433,24.37,24.38,752,23.7418128296375,23.7537708938127,23.6925222724273,23.7022442758218,773.50312428861,0.0,1.0
2025-04-28,24.5,24.5,24.45,24.48,9611,23.818908316556,23.818908316556,23.7702982995834,23.7994643097669,9885.8225100237,0.0,1.0
2025-04-29,24.487,24.487,24.4653,24.4653,482,23.8062697121431,23.8062697121431,23.785172964777,23.785172964777,495.782587642434,0.0,1.0
2025-04-30,24.4787,24.4787,24.44,24.455,377,23.7982004493256,23.7982004493256,23.7605762961889,23.7751593012806,387.780156724477,0.0,1.0
2025-05-01,24.44,24.44,24.435,24.435,1303,23.7605762961889,23.7605762961889,23.7557152944916,23.7557152944916,1340.25873796284,0.0,1.0
2025-05-02,24.4,24.44,24.33,24.44,4155,23.7216882826108,23.7605762961889,23.6536342588492,23.7605762961889,4273.81048061061,0.0,1.0
2025-05-05,24.38,24.38,24.38,24.38,165,23.7022442758218,23.7022442758218,23.7022442758218,23.7022442758218,169.718105728219,0.0,1.0
2025-05-06,24.3875,24.3875,24.3561,24.3561,309,23.7095357783677,23.7095357783677,23.6790086877089,23.6790086877089,317.835725272846,0.0,1.0
2025-05-07,24.41,24.46,24.29,24.29,740,23.7314102860053,23.7800203029779,23.6147462452712,23.6147462452712,761.15998932656,0.0,1.0
2025-05-08,24.3697,24.44,24.3697,24.44,294,23.6922306123255,23.7605762961889,23.6922306123255,23.7605762961889,302.406806570281,0.0,1.0
2025-05-09,24.3794,24.42,24.3794,24.42,409,23.7016609556181,23.7411322893999,23.7016609556181,23.7411322893999,420.69518328995,0.0,1.0
2025-05-12,24.29,24.35,24.28,24.3,1687,23.6147462452712,23.6730782656383,23.6050242418767,23.6244682486657,1735.23905674852,0.0,1.0
2025-05-13,24.315,24.32,24.27,24.32,622,23.6390512537575,23.6439122554547,23.5953022384822,23.6439122554547,639.785828866377,0.0,1.0
2025-05-14,24.2751,24.34,24.2201,24.33,2055,23.6002604602134,23.6633562622438,23.5467894415435,23.6536342588492,2113.76186225145,0.0,1.0
2025-05-15,24.32,24.32,24.32,24.32,14,23.6439122554547,23.6439122554547,23.6439122554547,23.6439122554547,14.4003241223944,0.0,1.0
2025-05-16,24.3471,24.3471,24.3471,24.3471,66,23.6702588846539,23.6702588846539,23.6702588846539,23.6702588846539,67.8872422912875,0.0,1.0
2025-05-19,24.36,24.36,24.36,24.36,284,23.6828002690328,23.6828002690328,23.6828002690328,23.6828002690328,292.120860768571,0.0,1.0
2025-05-20,24.305,24.36,24.2995,24.35,3799,23.629329250363,23.6828002690328,23.623982148496,23.6730782656383,3907.63081006972,0.0,1.0
2025-05-21,24.2051,24.2051,24.2051,24.2051,11,23.5322064364518,23.5322064364518,23.5322064364518,23.5322064364518,11.3145403818813,0.0,1.0
2025-05-22,24.2384,24.2384,24.2384,24.2384,21,23.5645807077555,23.5645807077555,23.5645807077555,23.5645807077555,21.6004861835915,0.0,1.0
2025-05-23,24.255,24.3,24.255,24.29,3339,23.5807192333904,23.6244682486657,23.5807192333904,23.6147462452712,3434.47730319105,0.0,1.0
2025-05-27,24.345,24.3583,24.3183,24.3583,2190,23.668217263941,23.6811475284557,23.6422595148777,23.6811475284557,2252.62213057454,0.0,1.0
2025-05-28,24.3165,24.37,24.26,24.37,9999,23.6405095542667,23.6925222724273,23.5855802350877,23.6925222724273,10284.9172071301,0.0,1.0
2025-05-29,24.3658,24.42,24.3595,24.4001,2659,23.6884390310016,23.7411322893999,23.6823141688631,23.7217855026448,2735.03298867475,0.0,1.0
2025-05-30,24.3781,24.4389,24.3781,24.4389,1111,23.7003970951768,23.7595068758155,23.7003970951768,23.7595068758155,1142.76857857001,0.0,1.0
2025-06-02,24.345,24.37,24.32,24.37,9138,23.668217263941,23.6925222724273,23.6439122554547,23.6925222724273,9399.29727360283,0.0,1.0
2025-06-03,24.365,24.41,24.32,24.32,893,23.68766127073,23.7314102860053,23.6439122554547,23.6439122554547,918.534960092726,0.0,1.0
2025-06-04,24.435,24.49,24.42,24.46,2401,23.7557152944916,23.8091863131614,23.7411322893999,23.7800203029779,2469.65558699063,0.0,1.0
2025-06-05,24.43,24.49,24.43,24.48,26311,23.7508542927944,23.8091863131614,23.7508542927944,23.7994643097669,27063.3519988798,0.0,1.0
2025-06-06,24.365,24.44,24.33,24.43,5127,23.68766127073,23.7605762961889,23.6536342588492,23.7508542927944,5273.60441253685,0.0,1.0
2025-06-09,24.44,24.44,24.32,24.43,4500,23.7605762961889,23.7605762961889,23.6439122554547,23.7508542927944,4628.67561076961,0.0,1.0
2025-06-10,24.4348,24.48,24.4348,24.48,7594,23.7555208544237,23.7994643097669,23.7555208544237,23.7994643097669,7811.14724181877,0.0,1.0
2025-06-11,24.47,24.53,24.46,24.5,8276,23.7897423063724,23.8480743267395,23.7800203029779,23.818908316556,8512.64874549541,0.0,1.0
2025-06-12,24.5327,24.5327,24.5327,24.5327,186,23.850699267656,23.850699267656,23.850699267656,23.850699267656,191.318591911811,0.0,1.0
2025-06-13,24.4547,24.4985,24.4,24.4985,3644,23.7748676411788,23.8174500160468,23.7216882826108,23.8174500160468,3748.19865014322,0.0,1.0
2025-06-16,24.51,24.53,24.475,24.475,5134,23.8286303199505,23.8480743267395,23.7946033080697,23.7946033080697,5280.80457459803,0.0,1.0
2025-06-17,24.5088,24.55,24.48,24.48,1759,23.8274636795431,23.8675183335285,23.7994643097669,23.7994643097669,1809.29786652083,0.0,1.0
2025-06-18,24.345,24.41,24.32,24.4,4069,23.8334914985882,23.8971257950519,23.8090167691791,23.8873359032882,4156.32787188851,0.170000182,1.0
2025-06-20,24.365,24.4005,24.365,24.38,2373,23.8530712821155,23.8878253978764,23.8530712821155,23.8677561197609,2423.92873924587,0.0,1.0
2025-06-23,24.405,24.51,24.24,24.24,6080,23.89223084917,23.9950247126883,23.7306976350699,23.7306976350699,6210.48745664345,0.0,1.0
2025-06-24,24.4775,24.5588,24.4,24.5096,7742,23.9632075644565,24.0427993844949,23.8873359032882,23.9946331170177,7908.156889693,0.0,1.0
2025-06-25,24.49,24.519,24.49,24.5014,1411,23.975444929161,24.0038356152756,23.975444929161,23.9866054057716,1441.28253311248,0.0,1.0
2025-06-26,24.5726,24.6092,24.39,24.39,6618,24.0563094351287,24.0921404389836,23.8775460115246,23.8775460115246,6760.03387961616,0.0,1.0
2025-06-27,24.5415,24.66,24.52,24.56,4095,24.0258628717438,24.1418730891429,24.0048146044519,24.0439741715065,4182.88587745968,0.0,1.0
2025-06-30,24.72,24.72,24.51,24.64,10190,24.2006124397248,24.2006124397248,23.9950247126883,24.1222933056156,10408.6952603942,0.0,1.0
2025-07-01,24.6025,24.6789,24.6,24.6,3518,24.085581211502,24.1603759845762,24.0831337385611,24.0831337385611,3593.5024461302,0.0,1.0
2025-07-02,24.7,24.7,24.61,24.64,4014,24.1810326561975,24.1810326561975,24.0929236303247,24.1222933056156,4100.14747548796,0.0,1.0
2025-07-03,24.65,24.6916,24.59,24.59,2085,24.1320831973793,24.172809147116,24.0733438467974,24.0733438467974,2129.74775445749,0.0,1.0
2025-07-07,24.5626,24.5806,24.52,24.5806,946,24.0465195433651,24.0641413485396,24.0048146044519,24.0641413485396,966.302818089586,0.0,1.0
2025-07-08,24.531,24.531,24.48,24.5194,159620,24.0155834853919,24.0155834853919,23.9656550373974,24.0042272109461,163045.724971945,0.0,1.0
2025-07-09,24.6446,24.6446,24.55,24.55,2224,24.1267966558269,24.1267966558269,24.0341842797429,24.0341842797429,2271.730938088,0.0,1.0
2025-07-10,24.6551,24.6551,24.6386,24.6386,1186,24.1370760421787,24.1370760421787,24.1209227207687,24.1209227207687,1211.45363874657,0.0,1.0
2025-07-11,24.5608,24.5608,24.5,24.53,1741,24.0447573628476,24.0447573628476,23.9852348209246,24.0146044962156,1778.36491151583,0.0,1.0
2025-07-14,24.6,24.62,24.585,24.62,513,24.0831337385611,24.1027135220884,24.0684489009156,24.1027135220884,524.00987915429,0.0,1.0
2025-07-15,24.55,24.64,24.51,24.64,1707,24.0341842797429,24.1222933056156,23.9950247126883,24.1222933056156,1743.63521192275,0.0,1.0
2025-07-16,24.5904,24.5904,24.539,24.54,3797,24.073735442468,24.073735442468,24.0234153988029,24.0243943879792,3878.49027514393,0.0,1.0
2025-07-17,24.5844,24.59,24.5844,24.59,753,24.0678615074098,24.0733438467974,24.0678615074098,24.0733438467974,769.160699811268,0.0,1.0
2025-07-18,24.6171,24.6171,24.6171,24.6171,159,24.0998744534769,24.0998744534769,24.0998744534769,24.0998744534769,162.412418685248,0.0,1.0
2025-07-21,24.6752,24.6752,24.6752,24.6752,200,24.1567537246237,24.1567537246237,24.1567537246237,24.1567537246237,204.292350547481,0.0,1.0
2025-07-22,24.725,24.725,24.725,24.725,97,24.2055073856066,24.2055073856066,24.2055073856066,24.2055073856066,99.0817900155286,0.0,1.0
2025-07-23,24.7218,24.73,24.7,24.72,1382,24.2023746202422,24.2104023314884,24.1810326561975,24.2006124397248,1411.6601422831,0.0,1.0
2025-07-24,24.705,24.71,24.705,24.71,890,24.1859276020793,24.1908225479611,24.1859276020793,24.1908225479611,909.100959936294,0.0,1.0
2025-07-25,24.7436,24.7436,24.7436,24.7436,93,24.223716584287,24.223716584287,24.223716584287,24.223716584287,94.9959430045789,0.0,1.0
2025-07-28,24.73,24.73,24.61,24.61,1167,24.2104023314884,24.2104023314884,24.0929236303247,24.0929236303247,1192.04586544456,0.0,1.0
2025-07-29,24.7851,24.7851,24.74,24.77,878,24.2643446351061,24.2643446351061,24.2201922232521,24.249561898543,896.843418903444,0.0,1.0
2025-07-30,24.7385,24.7385,24.7385,24.7385,128,24.2187237394875,24.2187237394875,24.2187237394875,24.2187237394875,130.747104350388,0.0,1.0
2025-07-31,24.758,24.8,24.758,24.8,199,24.2378140284266,24.2789315738339,24.2378140284266,24.2789315738339,203.270888794744,0.0,1.0
2025-08-01,24.7846,24.7846,24.77,24.78,823,24.2638551405179,24.2638551405179,24.249561898543,24.2593517903066,840.663022502887,0.0,1.0
2025-08-04,24.885,24.8992,24.8401,24.8401,606,24.3621456538249,24.3760473001293,24.3181890398061,24.3181890398061,619.005822158869,0.0,1.0
2025-08-05,24.885,24.885,24.87,24.87,1103,24.3621456538249,24.3621456538249,24.3474608161794,24.3474608161794,1126.67231326936,0.0,1.0
2025-08-06,24.855,24.87,24.83,24.84,27112,24.332775978534,24.3474608161794,24.3083012491249,24.3180911408885,27693.8710402166,0.0,1.0
2025-08-07,24.8644,24.9,24.8644,24.9,379,24.3419784767918,24.3768304914704,24.3419784767918,24.3768304914704,387.134004287477,0.0,1.0
2025-08-08,24.84,24.84,24.84,24.84,149,24.3180911408885,24.3180911408885,24.3180911408885,24.3180911408885,152.197801157874,0.0,1.0
2025-08-11,24.856,24.88,24.856,24.88,285,24.3337549677103,24.3572507079431,24.3337549677103,24.3572507079431,291.116599530162,0.0,1.0
2025-08-12,24.895,24.895,24.8676,24.8676,9232,24.3719355455885,24.3719355455885,24.3451112421562,24.3451112421562,9430.13490127176,0.0,1.0
2025-08-13,24.9945,25.0,24.96,24.98,3022,24.4693449686368,24.4747294091068,24.4355698420522,24.4551496255795,3086.85741677244,0.0,1.0
2025-08-14,24.915,24.9406,24.91,24.9406,1656,24.3915153291158,24.4165774520307,24.386620383234,24.4165774520307,1691.54066253315,0.0,1.0
2025-08-15,24.895,24.91,24.89,24.89,916,24.3719355455885,24.386620383234,24.3670405997067,24.3670405997067,935.658965507467,0.0,1.0
2025-08-18,24.9023,24.9023,24.9,24.9,369,24.379082166576,24.379082166576,24.3768304914704,24.3768304914704,376.919386760103,0.0,1.0
2025-08-19,24.89,24.91,24.89,24.91,4191,24.3670405997067,24.386620383234,24.3670405997067,24.386620383234,4280.94620572248,0.0,1.0
2025-08-20,24.885,24.885,24.85,24.85,1276,24.3621456538249,24.3621456538249,24.3278810326521,24.3278810326521,1303.38519649293,0.0,1.0
2025-08-21,24.84,24.85,24.83,24.85,956,24.3180911408885,24.3278810326521,24.3083012491249,24.3278810326521,976.517435616962,0.0,1.0
2025-08-22,25.02,25.02,24.99,24.99,1542,24.4943091926341,24.4943091926341,24.4649395173431,24.4649395173431,1575.09402272108,0.0,1.0
2025-08-25,24.9752,24.98,24.97,24.98,1634,24.450450477533,24.4551496255795,24.4453597338159,24.4551496255795,1669.06850397292,0.0,1.0
2025-08-26,24.9956,24.9956,24.97,24.97,448,24.4704218567308,24.4704218567308,24.4453597338159,24.4453597338159,457.614865226358,0.0,1.0
2025-08-27,24.9994,24.9994,24.96,24.96,705,24.474142015601,24.474142015601,24.4355698420522,24.4355698420522,720.130535679872,0.0,1.0
2025-08-28,25.09,25.09,25.03,25.043,659,24.5628384349796,24.5628384349796,24.5040990843977,24.5168259436904,673.143295053951,0.0,1.0
2025-08-29,25.0069,25.0295,25.0069,25.0103,946,24.4814844344237,24.5036095898095,24.4814844344237,24.4848129976233,966.302818089588,0.0,1.0
2025-09-02,24.955,24.955,24.955,24.955,287,24.4306748961704,24.4306748961704,24.4306748961704,24.4306748961704,293.159523035636,0.0,1.0
2025-09-03,25.0435,25.0435,25.02,25.02,1347,24.5173154382786,24.5173154382786,24.4943091926341,24.4943091926341,1375.90898093729,0.0,1.0
2025-09-04,25.1313,25.1313,25.04,25.06,1331,24.6032706879634,24.6032706879634,24.5138889761614,24.5334687596886,1359.56559289349,0.0,1.0
2025-09-05,25.2961,25.2961,25.21,25.2512,2325,24.7646081042282,24.7646081042282,24.6803171361433,24.7206514902095,2374.89857511448,0.0,1.0
2025-09-08,25.395,25.395,25.395,25.395,363,24.8614301337707,24.8614301337707,24.8614301337707,24.8614301337707,370.790616243679,0.0,1.0
2025-09-09,25.3946,25.3946,25.37,25.37,24414,24.8610385381001,24.8610385381001,24.8369554043616,24.8369554043616,24937.9672313311,0.0,1.0
2025-09-10,25.4673,25.48,25.4673,25.48,382,24.9322110512218,24.9446442137616,24.9322110512218,24.9446442137616,390.19838954569,0.0,1.0
2025-09-11,25.6034,25.6291,25.56,25.56,789,25.065451478125,25.0906114999576,25.0229633478708,25.0229633478708,805.933322909814,0.0,1.0
2025-09-12,25.5672,25.5672,25.56,25.56,2875,25.0300120699406,25.0300120699406,25.0229633478708,25.0229633478708,2936.70253912005,0.0,1.0
2025-09-15,25.6505,25.6505,25.64,25.64,278,25.1115618683317,25.1115618683317,25.1012824819799,25.1012824819799,283.966367261,0.0,1.0
2025-09-16,25.6629,25.68,25.6629,25.68,642,25.1237013341187,25.1404420490345,25.1237013341187,25.1404420490345,655.778445257415,0.0,1.0
2025-09-17,25.6558,25.72,25.6558,25.7178,3134,25.1167505109665,25.1796016160891,25.1167505109665,25.1774478399011,3201.26113307903,0.0,1.0
2025-09-18,25.115,25.115,25.1,25.1,743,25.115,25.115,25.1,25.1,743,0.53901192,1.0
2025-09-19,25.1261,25.13,25.1,25.13,4959,25.1261,25.13,25.1,25.13,4959,0.0,1.0
2025-09-22,25.14,25.1567,25.12,25.1265,1695,25.14,25.1567,25.12,25.1265,1695,0.0,1.0
2025-09-23,25.1571,25.185,25.14,25.18,5923,25.1571,25.185,25.14,25.18,5923,0.0,1.0
2025-09-24,25.0986,25.18,25.0986,25.18,12059,25.0986,25.18,25.0986,25.18,12059,0.0,1.0
2025-09-25,25.025,25.025,24.99,24.99,622,25.025,25.025,24.99,24.99,622,0.0,1.0
2025-09-26,25.0279,25.04,25.01,25.0106,3570,25.0279,25.04,25.01,25.0106,3570,0.0,1.0
2025-09-29,25.1231,25.13,25.1231,25.13,8537,25.1231,25.13,25.1231,25.13,8537,0.0,1.0
2025-09-30,25.0956,25.1459,25.0677,25.1459,3636,25.0956,25.1459,25.0677,25.1459,3636,0.0,1.0
2025-10-01,25.2189,25.2189,25.15,25.21,6279,25.2189,25.2189,25.15,25.21,6279,0.0,1.0
2025-10-02,25.28,25.29,25.27,25.275,2554,25.28,25.29,25.27,25.275,2554,0.0,1.0
2025-10-03,25.2752,25.32,25.26,25.285,11588,25.2752,25.32,25.26,25.285,11588,0.0,1.0
2025-10-06,25.2775,25.29,25.2775,25.28,968,25.2775,25.29,25.2775,25.28,968,0.0,1.0
2025-10-07,25.2562,25.3104,25.2562,25.3104,772,25.2562,25.3104,25.2562,25.3104,772,0.0,1.0
2025-10-08,25.2705,25.3,25.2705,25.3,1566,25.2705,25.3,25.2705,25.3,1566,0.0,1.0
2025-10-09,25.2249,25.26,25.19,25.26,4057,25.2249,25.26,25.19,25.26,4057,0.0,1.0
2025-10-10,25.0921,25.32,25.0921,25.32,5795,25.0921,25.32,25.0921,25.32,5795,0.0,1.0
2025-10-13,25.289,25.3,25.23,25.23,1145,25.289,25.3,25.23,25.23,1145,0.0,1.0
2025-10-14,25.33,25.3821,25.27,25.27,3930,25.33,25.3821,25.27,25.27,3930,0.0,1.0
2025-10-15,25.4076,25.49,25.3499,25.49,7095,25.4076,25.49,25.3499,25.49,7095,0.0,1.0
2025-10-16,25.3478,25.43,25.3478,25.42,5916,25.3478,25.43,25.3478,25.42,5916,0.0,1.0
2025-10-17,25.335,25.335,25.27,25.31,5047,25.335,25.335,25.27,25.31,5047,0.0,1.0
2025-10-20,25.47,25.47,25.4498,25.4498,1347,25.47,25.47,25.4498,25.4498,1347,0.0,1.0
2025-10-21,25.4576,25.4979,25.4502,25.4979,2615,25.4576,25.4979,25.4502,25.4979,2615,0.0,1.0
2025-10-22,25.36,25.43,25.3005,25.43,933,25.36,25.43,25.3005,25.43,933,0.0,1.0
2025-10-23,25.34,25.3806,25.34,25.36,1876,25.34,25.3806,25.34,25.36,1876,0.0,1.0
2025-10-24,25.49,25.49,25.47,25.48,2751,25.49,25.49,25.47,25.48,2751,0.0,1.0
2025-10-27,25.62,25.62,25.54,25.54,1109,25.62,25.62,25.54,25.54,1109,0.0,1.0
2025-10-28,25.5948,25.62,25.5948,25.62,186,25.5948,25.62,25.5948,25.62,186,0.0,1.0
2025-10-29,25.5127,25.6293,25.5127,25.6293,884,25.5127,25.6293,25.5127,25.6293,884,0.0,1.0
2025-10-30,25.3866,25.47,25.3866,25.47,1081,25.3866,25.47,25.3866,25.47,1081,0.0,1.0
2025-10-31,25.4076,25.4203,25.4076,25.4203,1363,25.4076,25.4203,25.4076,25.4203,1363,0.0,1.0
2025-11-03,25.375,25.41,25.3508,25.41,1545,25.375,25.41,25.3508,25.41,1545,0.0,1.0
2025-11-04,25.2492,25.27,25.2492,25.27,493,25.2492,25.27,25.2492,25.27,493,0.0,1.0
2025-11-05,25.2956,25.31,25.2956,25.2965,1134,25.2956,25.31,25.2956,25.2965,1134,0.0,1.0
2025-11-06,25.2629,25.2905,25.26,25.28,1482,25.2629,25.2905,25.26,25.28,1482,0.0,1.0
2025-11-07,25.2755,25.2755,25.1635,25.1635,2475,25.2755,25.2755,25.1635,25.1635,2475,0.0,1.0
2025-11-10,25.3807,25.3807,25.3701,25.3701,407,25.3807,25.3807,25.3701,25.3701,407,0.0,1.0
2025-11-11,25.387,25.39,25.3805,25.3805,1113,25.387,25.39,25.3805,25.3805,1113,0.0,1.0
2025-11-12,25.3479,25.3479,25.3386,25.3386,755,25.3479,25.3479,25.3386,25.3386,755,0.0,1.0
2025-11-13,25.07,25.24,25.07,25.24,1512,25.07,25.24,25.07,25.24,1512,0.0,1.0
2025-11-14,25.032,25.032,25.032,25.032,461,25.032,25.032,25.032,25.032,461,0.0,1.0
2025-11-17,24.9757,25.06,24.9757,25.0301,2346,24.9757,25.06,24.9757,25.0301,2346,0.0,1.0
2025-11-18,24.983,25.02,24.97,24.9896,1621,24.983,25.02,24.97,24.9896,1621,0.0,1.0
2025-11-19,24.97,25.02,24.97,25.02,2487,24.97,25.02,24.97,25.02,2487,0.0,1.0
2025-11-20,24.8337,24.93,24.8337,24.93,612,24.8337,24.93,24.8337,24.93,612,0.0,1.0
2025-11-21,24.89,24.89,24.89,24.89,1455,24.89,24.89,24.89,24.89,1455,0.0,1.0
2025-11-24,25.084,25.084,25.08,25.08,355,25.084,25.084,25.08,25.08,355,0.0,1.0
2025-11-25,25.173,25.173,25.0899,25.09,1315,25.173,25.173,25.0899,25.09,1315,0.0,1.0
2025-11-26,25.2873,25.2873,25.17,25.17,11051,25.2873,25.2873,25.17,25.17,11051,0.0,1.0