date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-03,24.1,24.11,24.0179,24.11,417814,24.1,24.11,24.0179,24.11,417814,0.0,1.0
2025-02-04,24.1372,24.14,24.1,24.11,67193,24.1372,24.14,24.1,24.11,67193,0.0,1.0
2025-02-05,24.155,24.1579,24.1101,24.14,53249,24.155,24.1579,24.1101,24.14,53249,0.0,1.0
2025-02-06,24.18,24.19,24.1541,24.19,18709,24.18,24.19,24.1541,24.19,18709,0.0,1.0
2025-02-07,24.14,24.2,24.1365,24.2,11859,24.14,24.2,24.1365,24.2,11859,0.0,1.0
2025-02-10,24.165,24.17,24.15,24.17,21649,24.165,24.17,24.15,24.17,21649,0.0,1.0
2025-02-11,24.163,24.163,24.1301,24.1301,9175,24.163,24.163,24.1301,24.1301,9175,0.0,1.0
2025-02-12,24.145,24.1799,24.0901,24.12,23758,24.145,24.1799,24.0901,24.12,23758,0.0,1.0
2025-02-13,24.185,24.21,24.1366,24.21,22628,24.185,24.21,24.1366,24.21,22628,0.0,1.0
2025-02-14,24.195,24.29,24.19,24.29,12856,24.195,24.29,24.19,24.29,12856,0.0,1.0
2025-02-18,24.1928,26.6,24.1928,26.6,16548,24.1928,26.6,24.1928,26.6,16548,0.0,1.0
2025-02-19,24.245,24.26,24.2142,24.23,14402,24.245,24.26,24.2142,24.23,14402,0.0,1.0
2025-02-20,24.225,24.25,24.1803,24.24,20519,24.225,24.25,24.1803,24.24,20519,0.0,1.0
2025-02-21,24.18,24.21,24.175,24.19,17555,24.18,24.21,24.175,24.19,17555,0.0,1.0
2025-02-24,24.1604,24.195,24.1301,24.16,21028,24.1604,24.195,24.1301,24.16,21028,0.0,1.0
2025-02-25,24.136,24.1467,24.08,24.14,74433,24.136,24.1467,24.08,24.14,74433,0.0,1.0
2025-02-26,24.1265,24.18,24.1,24.16,17835,24.1265,24.18,24.1,24.16,17835,0.0,1.0
2025-02-27,24.0599,24.1499,24.0599,24.13,25860,24.0599,24.1499,24.0599,24.13,25860,0.0,1.0
2025-02-28,24.1065,24.12,24.04,24.08,23561,24.1065,24.12,24.04,24.08,23561,0.0,1.0
2025-03-03,24.03,24.16,24.03,24.1159,31073,24.03,24.16,24.03,24.1159,31073,0.0,1.0
2025-03-04,24.01,24.07,23.94,24.02,22206,24.01,24.07,23.94,24.02,22206,0.0,1.0
2025-03-05,24.08,24.08,23.97,24.01,35502,24.08,24.08,23.97,24.01,35502,0.0,1.0
2025-03-06,23.9804,24.02,23.95,24.02,25904,23.9804,24.02,23.95,24.02,25904,0.0,1.0
2025-03-07,23.98,23.98,23.9,23.97,12210,23.98,23.98,23.9,23.97,12210,0.0,1.0
2025-03-10,23.835,23.96,23.82,23.95,24518,23.835,23.96,23.82,23.95,24518,0.0,1.0
2025-03-11,23.83,23.86,23.79,23.86,65768,23.83,23.86,23.79,23.86,65768,0.0,1.0
2025-03-12,23.81,23.86,23.8,23.84,4132,23.81,23.86,23.8,23.84,4132,0.0,1.0
2025-03-13,23.782,23.8,23.74,23.8,30473,23.782,23.8,23.74,23.8,30473,0.0,1.0
2025-03-14,23.8614,23.8614,23.771,23.7892,15005,23.8614,23.8614,23.771,23.7892,15005,0.0,1.0
2025-03-17,23.8716,23.91,23.81,23.8628,3543,23.8716,23.91,23.81,23.8628,3543,0.0,1.0
2025-03-18,23.83,23.84,23.8155,23.84,2607,23.83,23.84,23.8155,23.84,2607,0.0,1.0
2025-03-19,23.895,23.895,23.8326,23.8326,562,23.895,23.895,23.8326,23.8326,562,0.0,1.0
2025-03-20,23.8796,23.8899,23.845,23.845,3597,23.8796,23.8899,23.845,23.845,3597,0.0,1.0
2025-03-21,23.8409,23.95,23.82,23.95,4009,23.8409,23.95,23.82,23.95,4009,0.0,1.0
2025-03-24,23.965,23.979,23.94,23.979,409,23.965,23.979,23.94,23.979,409,0.0,1.0
2025-03-25,23.9985,24.0,23.98,23.99,7797,23.9985,24.0,23.98,23.99,7797,0.0,1.0
2025-03-26,23.93,23.98,23.93,23.98,2064,23.93,23.98,23.93,23.98,2064,0.0,1.0
2025-03-27,23.8991,23.8991,23.87,23.87,865,23.8991,23.8991,23.87,23.87,865,0.0,1.0
2025-03-28,23.835,23.8599,23.8001,23.81,4783,23.835,23.8599,23.8001,23.81,4783,0.0,1.0
2025-03-31,23.85,23.85,23.72,23.72,6588,23.85,23.85,23.72,23.72,6588,0.0,1.0
2025-04-01,23.8649,23.88,23.8,23.8599,22052,23.8649,23.88,23.8,23.8599,22052,0.0,1.0
2025-04-02,23.9,23.93,23.9,23.9,5876,23.9,23.93,23.9,23.9,5876,0.0,1.0
2025-04-03,23.7297,23.77,23.71,23.76,7292,23.7297,23.77,23.71,23.76,7292,0.0,1.0
2025-04-04,23.58,23.66,23.555,23.66,65485,23.58,23.66,23.555,23.66,65485,0.0,1.0
2025-04-07,23.545,23.6,23.465,23.465,6151,23.545,23.6,23.465,23.465,6151,0.0,1.0
2025-04-08,23.5874,23.7437,23.57,23.72,39814,23.5874,23.7437,23.57,23.72,39814,0.0,1.0
2025-04-09,23.8405,23.8962,23.43,23.43,76183,23.8405,23.8962,23.43,23.43,76183,0.0,1.0
2025-04-10,23.7134,23.74,23.63,23.65,38557,23.7134,23.74,23.63,23.65,38557,0.0,1.0
2025-04-11,23.7842,23.8099,23.6845,23.6845,2160,23.7842,23.8099,23.6845,23.6845,2160,0.0,1.0
2025-04-14,23.7901,23.83,23.78,23.78,3943,23.7901,23.83,23.78,23.78,3943,0.0,1.0
2025-04-15,23.7801,23.8,23.7801,23.8,1295,23.7801,23.8,23.7801,23.8,1295,0.0,1.0
2025-04-16,23.6862,23.73,23.6,23.73,10991,23.6862,23.73,23.6,23.73,10991,0.0,1.0
2025-04-17,23.6864,23.69,23.6864,23.69,410,23.6864,23.69,23.6864,23.69,410,0.0,1.0
2025-04-21,23.5922,23.63,23.5508,23.63,40331,23.5922,23.63,23.5508,23.63,40331,0.0,1.0
2025-04-22,23.6981,23.71,23.61,23.61,1705,23.6981,23.71,23.61,23.61,1705,0.0,1.0
2025-04-23,23.7597,23.85,23.7597,23.84,794,23.7597,23.85,23.7597,23.84,794,0.0,1.0
2025-04-24,23.8405,23.8405,23.78,23.78,1324,23.8405,23.8405,23.78,23.78,1324,0.0,1.0
2025-04-25,23.86,23.88,23.83,23.87,6947,23.86,23.88,23.83,23.87,6947,0.0,1.0
2025-04-28,23.8847,23.8847,23.85,23.86,602,23.8847,23.8847,23.85,23.86,602,0.0,1.0
2025-04-29,23.91,23.92,23.8301,23.87,8326,23.91,23.92,23.8301,23.87,8326,0.0,1.0
2025-04-30,24.02,24.02,23.7676,23.825,11542,24.02,24.02,23.7676,23.825,11542,0.0,1.0
2025-05-01,23.9618,24.01,23.9532,24.0036,3092,23.9618,24.01,23.9532,24.0036,3092,0.0,1.0
2025-05-02,24.02,24.095,23.988,23.988,8977,24.02,24.095,23.988,23.988,8977,0.0,1.0
2025-05-05,23.9751,24.03,23.9751,23.98,2099,23.9751,24.03,23.9751,23.98,2099,0.0,1.0
2025-05-06,23.97,23.98,23.78,23.78,6101,23.97,23.98,23.78,23.78,6101,0.0,1.0
2025-05-07,23.9595,23.98,23.9595,23.98,332,23.9595,23.98,23.9595,23.98,332,0.0,1.0
2025-05-08,23.9902,24.0,23.93,23.93,520,23.9902,24.0,23.93,23.93,520,0.0,1.0
2025-05-09,23.975,24.02,23.97,24.0,2930,23.975,24.02,23.97,24.0,2930,0.0,1.0
2025-05-12,24.102,24.13,24.1,24.11,1619,24.102,24.13,24.1,24.11,1619,0.0,1.0
2025-05-13,24.19,24.2,24.1271,24.2,13984,24.19,24.2,24.1271,24.2,13984,0.0,1.0
2025-05-14,24.16,24.19,24.15,24.19,2596,24.16,24.19,24.15,24.19,2596,0.0,1.0
2025-05-15,24.23,24.27,24.16,24.16,19267,24.23,24.27,24.16,24.16,19267,0.0,1.0
2025-05-16,24.2311,24.2599,24.1711,24.23,3090,24.2311,24.2599,24.1711,24.23,3090,0.0,1.0
2025-05-19,24.2425,24.25,24.1801,24.1801,4558,24.2425,24.25,24.1801,24.1801,4558,0.0,1.0
2025-05-20,24.2254,24.23,24.2,24.21,11355,24.2254,24.23,24.2,24.21,11355,0.0,1.0
2025-05-21,24.155,24.22,24.13,24.18,14948,24.155,24.22,24.13,24.18,14948,0.0,1.0
2025-05-22,24.1508,24.17,24.1508,24.17,1974,24.1508,24.17,24.1508,24.17,1974,0.0,1.0
2025-05-23,24.1472,24.17,24.0956,24.0956,24952,24.1472,24.17,24.0956,24.0956,24952,0.0,1.0
2025-05-27,24.2215,24.25,24.2215,24.25,1928,24.2215,24.25,24.2215,24.25,1928,0.0,1.0
2025-05-28,24.2118,24.24,24.2118,24.24,10239,24.2118,24.24,24.2118,24.24,10239,0.0,1.0
2025-05-29,24.2268,24.2268,24.22,24.22,2415,24.2268,24.2268,24.22,24.22,2415,0.0,1.0
2025-05-30,24.2373,24.24,24.17,24.22,11809,24.2373,24.24,24.17,24.22,11809,0.0,1.0
2025-06-02,24.247,24.27,24.23,24.23,1593,24.247,24.27,24.23,24.23,1593,0.0,1.0
2025-06-03,24.2953,24.2953,24.2953,24.2953,278,24.2953,24.2953,24.2953,24.2953,278,0.0,1.0
2025-06-04,24.2969,24.33,24.29,24.33,2189,24.2969,24.33,24.29,24.33,2189,0.0,1.0
2025-06-05,24.2781,24.29,24.2781,24.2801,2644,24.2781,24.29,24.2781,24.2801,2644,0.0,1.0
2025-06-06,24.3301,24.36,24.33,24.36,9322,24.3301,24.36,24.33,24.36,9322,0.0,1.0
2025-06-09,24.3309,24.335,24.3309,24.335,269,24.3309,24.335,24.3309,24.335,269,0.0,1.0
2025-06-10,24.3601,24.3601,24.3601,24.3601,269,24.3601,24.3601,24.3601,24.3601,269,0.0,1.0
2025-06-11,24.3536,24.42,24.3536,24.36,814,24.3536,24.42,24.3536,24.36,814,0.0,1.0
2025-06-12,24.3675,24.41,24.35,24.39,2996,24.3675,24.41,24.35,24.39,2996,0.0,1.0
2025-06-13,24.323,24.323,24.323,24.323,28,24.323,24.323,24.323,24.323,28,0.0,1.0
2025-06-16,24.3802,24.3802,24.3802,24.3802,0,24.3802,24.3802,24.3802,24.3802,0,0.0,1.0
2025-06-17,24.335,24.34,24.33,24.34,1614,24.335,24.34,24.33,24.34,1614,0.0,1.0
2025-06-18,24.3455,24.3455,24.3455,24.3455,40,24.3455,24.3455,24.3455,24.3455,40,0.0,1.0
2025-06-20,24.3354,24.3354,24.3354,24.3354,40,24.3354,24.3354,24.3354,24.3354,40,0.0,1.0
2025-06-23,24.38,24.38,24.33,24.33,1140,24.38,24.38,24.33,24.33,1140,0.0,1.0
2025-06-24,24.4748,24.4815,24.36,24.36,2381,24.4748,24.4815,24.36,24.36,2381,0.0,1.0
2025-06-25,24.4747,24.5067,24.43,24.43,2425,24.4747,24.5067,24.43,24.43,2425,0.0,1.0
2025-06-26,24.5251,24.5251,23.98,23.98,658,24.5251,24.5251,23.98,23.98,658,0.0,1.0
2025-06-27,24.5601,24.5601,24.56,24.56,200,24.5601,24.5601,24.56,24.56,200,0.0,1.0
2025-06-30,24.5945,24.63,24.53,24.53,9496,24.5945,24.63,24.53,24.53,9496,0.0,1.0
2025-07-01,24.5881,24.5881,24.5,24.5,11066,24.5881,24.5881,24.5,24.5,11066,0.0,1.0
2025-07-02,24.6107,24.6107,24.6107,24.6107,1196,24.6107,24.6107,24.6107,24.6107,1196,0.0,1.0
2025-07-03,24.655,24.656,24.55,24.55,1773,24.655,24.656,24.55,24.55,1773,0.0,1.0
2025-07-07,24.615,24.66,24.6,24.6,1307,24.615,24.66,24.6,24.6,1307,0.0,1.0
2025-07-08,24.62,24.64,24.6,24.64,1183,24.62,24.64,24.6,24.64,1183,0.0,1.0
2025-07-09,24.6444,24.6469,24.61,24.6469,324,24.6444,24.6469,24.61,24.6469,324,0.0,1.0
2025-07-10,24.6508,24.6508,24.56,24.56,3727,24.6508,24.6508,24.56,24.56,3727,0.0,1.0
2025-07-11,24.66,24.67,24.57,24.57,7527,24.66,24.67,24.57,24.57,7527,0.0,1.0
2025-07-14,24.66,24.66,24.62,24.62,434,24.66,24.66,24.62,24.62,434,0.0,1.0
2025-07-15,24.6635,24.665,24.64,24.64,652,24.6635,24.665,24.64,24.64,652,0.0,1.0
2025-07-16,24.66,24.66,24.62,24.62,288,24.66,24.66,24.62,24.62,288,0.0,1.0
2025-07-17,24.68,24.68,24.66,24.68,3012,24.68,24.68,24.66,24.68,3012,0.0,1.0
2025-07-18,24.68,24.6801,24.6601,24.68,3450,24.68,24.6801,24.6601,24.68,3450,0.0,1.0
2025-07-21,24.6939,24.7,24.69,24.7,1499,24.6939,24.7,24.69,24.7,1499,0.0,1.0
2025-07-22,24.7077,24.7105,24.69,24.69,24406,24.7077,24.7105,24.69,24.69,24406,0.0,1.0
2025-07-23,24.7305,24.75,24.71,24.7267,2157,24.7305,24.75,24.71,24.7267,2157,0.0,1.0
2025-07-24,24.7596,24.79,24.72,24.72,7176,24.7596,24.79,24.72,24.72,7176,0.0,1.0
2025-07-25,24.8051,24.8051,24.71,24.71,20634,24.8051,24.8051,24.71,24.71,20634,0.0,1.0
2025-07-28,24.7818,24.7818,24.78,24.78,4735,24.7818,24.7818,24.78,24.78,4735,0.0,1.0
2025-07-29,24.78,24.79,24.77,24.79,2981,24.78,24.79,24.77,24.79,2981,0.0,1.0
2025-07-30,24.7669,24.79,24.73,24.78,6057,24.7669,24.79,24.73,24.78,6057,0.0,1.0
2025-07-31,24.7471,24.79,24.74,24.78,4186,24.7471,24.79,24.74,24.78,4186,0.0,1.0
2025-08-01,24.7022,24.73,24.65,24.67,5943,24.7022,24.73,24.65,24.67,5943,0.0,1.0
2025-08-04,24.7849,24.7849,24.73,24.74,2630,24.7849,24.7849,24.73,24.74,2630,0.0,1.0
2025-08-05,24.7585,24.7585,24.73,24.73,3432,24.7585,24.7585,24.73,24.73,3432,0.0,1.0
2025-08-06,24.805,24.805,24.805,24.805,951,24.805,24.805,24.805,24.805,951,0.0,1.0
2025-08-07,24.793,24.793,24.793,24.793,115,24.793,24.793,24.793,24.793,115,0.0,1.0
2025-08-08,24.8473,24.8473,24.8473,24.8473,52,24.8473,24.8473,24.8473,24.8473,52,0.0,1.0
2025-08-11,24.8206,24.89,24.8206,24.83,2133,24.8206,24.89,24.8206,24.83,2133,0.0,1.0
2025-08-12,24.894,24.894,24.84,24.84,995,24.894,24.894,24.84,24.84,995,0.0,1.0
2025-08-13,24.9151,24.9151,24.9151,24.9151,22,24.9151,24.9151,24.9151,24.9151,22,0.0,1.0
2025-08-14,24.9193,24.9193,24.87,24.87,944,24.9193,24.9193,24.87,24.87,944,0.0,1.0
2025-08-15,24.9001,24.9076,24.9001,24.9076,300,24.9001,24.9076,24.9001,24.9076,300,0.0,1.0
2025-08-18,24.9092,24.9092,24.87,24.87,395,24.9092,24.9092,24.87,24.87,395,0.0,1.0
2025-08-19,24.88,24.88,24.88,24.88,164,24.88,24.88,24.88,24.88,164,0.0,1.0
2025-08-20,24.876,24.876,24.876,24.876,84,24.876,24.876,24.876,24.876,84,0.0,1.0
2025-08-21,24.84,24.84,24.84,24.84,84,24.84,24.84,24.84,24.84,84,0.0,1.0
2025-08-22,24.9321,24.9321,24.9,24.9,812,24.9321,24.9321,24.9,24.9,812,0.0,1.0
2025-08-25,24.925,24.925,24.925,24.925,2,24.925,24.925,24.925,24.925,2,0.0,1.0
2025-08-26,24.9257,24.9257,24.92,24.92,173,24.9257,24.9257,24.92,24.92,173,0.0,1.0
2025-08-27,24.93,24.93,24.93,24.93,135,24.93,24.93,24.93,24.93,135,0.0,1.0
2025-08-28,24.9787,25.0,24.95,24.95,5760,24.9787,25.0,24.95,24.95,5760,0.0,1.0
2025-08-29,24.952,24.952,24.92,24.92,4136,24.952,24.952,24.92,24.92,4136,0.0,1.0
2025-09-02,24.915,24.915,24.85,24.87,67241,24.915,24.915,24.85,24.87,67241,0.0,1.0
2025-09-03,24.935,24.945,24.91,24.91,1775,24.935,24.945,24.91,24.91,1775,0.0,1.0
2025-09-04,24.9723,24.9723,24.93,24.93,1536,24.9723,24.9723,24.93,24.93,1536,0.0,1.0
2025-09-05,24.9814,24.9814,24.9407,24.96,1489,24.9814,24.9814,24.9407,24.96,1489,0.0,1.0
2025-09-08,25.0087,25.0087,24.98,24.99,2575,25.0087,25.0087,24.98,24.99,2575,0.0,1.0
2025-09-09,25.025,25.025,25.025,25.025,0,25.025,25.025,25.025,25.025,0,0.0,1.0
2025-09-10,25.0345,25.0345,25.02,25.02,105,25.0345,25.0345,25.02,25.02,105,0.0,1.0
2025-09-11,25.07,25.08,25.04,25.04,1669,25.07,25.08,25.04,25.04,1669,0.0,1.0
2025-09-12,25.0768,25.0768,25.0768,25.0768,0,25.0768,25.0768,25.0768,25.0768,0,0.0,1.0
2025-09-15,25.0876,25.0884,25.06,25.0884,1659,25.0876,25.0884,25.06,25.0884,1659,0.0,1.0
2025-09-16,25.085,25.085,25.085,25.085,0,25.085,25.085,25.085,25.085,0,0.0,1.0
2025-09-17,25.09,25.09,25.03,25.03,1855,25.09,25.09,25.03,25.03,1855,0.0,1.0
2025-09-18,25.0999,25.0999,25.07,25.08,5418,25.0999,25.0999,25.07,25.08,5418,0.0,1.0
2025-09-19,25.13,25.13,25.09,25.09,1772,25.13,25.13,25.09,25.09,1772,0.0,1.0
2025-09-22,25.1399,25.1399,25.11,25.11,101,25.1399,25.1399,25.11,25.11,101,0.0,1.0
2025-09-23,25.125,25.125,25.11,25.11,1126,25.125,25.125,25.11,25.11,1126,0.0,1.0
2025-09-24,25.115,25.115,25.115,25.115,0,25.115,25.115,25.115,25.115,0,0.0,1.0
2025-09-25,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2025-09-26,25.14,25.14,25.14,25.14,180,25.14,25.14,25.14,25.14,180,0.0,1.0
2025-09-29,25.145,25.145,25.145,25.145,69,25.145,25.145,25.145,25.145,69,0.0,1.0
2025-09-30,25.155,25.155,25.155,25.155,82,25.155,25.155,25.155,25.155,82,0.0,1.0
2025-10-01,25.17,25.17,25.131,25.14,2584,25.17,25.17,25.131,25.14,2584,0.0,1.0
2025-10-02,25.18,25.18,25.18,25.18,407,25.18,25.18,25.18,25.18,407,0.0,1.0
2025-10-03,25.19,25.19,25.16,25.16,629,25.19,25.19,25.16,25.16,629,0.0,1.0
2025-10-06,25.2,25.2,25.2,25.2,4135,25.2,25.2,25.2,25.2,4135,0.0,1.0
2025-10-07,25.185,25.185,25.185,25.185,189,25.185,25.185,25.185,25.185,189,0.0,1.0
2025-10-08,25.2077,25.2077,25.2077,25.2077,1,25.2077,25.2077,25.2077,25.2077,1,0.0,1.0
2025-10-09,25.19,25.2039,25.19,25.2039,2308,25.19,25.2039,25.19,25.2039,2308,0.0,1.0
2025-10-10,25.0859,25.23,25.0859,25.23,794,25.0859,25.23,25.0859,25.23,794,0.0,1.0
2025-10-13,25.1653,25.2,25.1653,25.2,100,25.1653,25.2,25.1653,25.2,100,0.0,1.0
2025-10-14,25.15,25.15,25.15,25.15,8,25.15,25.15,25.15,25.15,8,0.0,1.0
2025-10-15,25.1649,25.1649,25.15,25.15,1617,25.1649,25.1649,25.15,25.15,1617,0.0,1.0
2025-10-16,25.13,25.13,25.13,25.13,33,25.13,25.13,25.13,25.13,33,0.0,1.0
2025-10-17,25.175,25.175,25.1412,25.1412,711,25.175,25.175,25.1412,25.1412,711,0.0,1.0
2025-10-20,25.23,25.23,25.21,25.21,160,25.23,25.23,25.21,25.21,160,0.0,1.0
2025-10-21,25.2398,25.2398,25.19,25.19,414,25.2398,25.2398,25.19,25.19,414,0.0,1.0
2025-10-22,25.2,25.2,25.17,25.17,1246,25.2,25.2,25.17,25.17,1246,0.0,1.0
2025-10-23,25.23,25.23,25.23,25.23,366,25.23,25.23,25.23,25.23,366,0.0,1.0
2025-10-24,25.2671,25.2727,25.2401,25.2644,10927,25.2671,25.2727,25.2401,25.2644,10927,0.0,1.0
2025-10-27,25.2951,25.2951,25.2951,25.2951,180,25.2951,25.2951,25.2951,25.2951,180,0.0,1.0
2025-10-28,25.3,25.3,25.3,25.3,7795,25.3,25.3,25.3,25.3,7795,0.0,1.0
2025-10-29,25.29,25.305,25.29,25.305,199,25.29,25.305,25.29,25.305,199,0.0,1.0
2025-10-30,25.2604,25.28,25.2604,25.28,202,25.2604,25.28,25.2604,25.28,202,0.0,1.0
2025-10-31,25.28,25.28,25.28,25.28,46,25.28,25.28,25.28,25.28,46,0.0,1.0
2025-11-03,25.29,25.29,25.29,25.29,45,25.29,25.29,25.29,25.29,45,0.0,1.0
2025-11-04,25.25,25.25,25.25,25.25,41,25.25,25.25,25.25,25.25,41,0.0,1.0
2025-11-05,25.2756,25.2768,25.2756,25.2768,142,25.2756,25.2768,25.2756,25.2768,142,0.0,1.0
2025-11-06,25.2341,25.24,25.2341,25.24,195,25.2341,25.24,25.2341,25.24,195,0.0,1.0
2025-11-07,25.2442,25.2442,25.2442,25.2442,91,25.2442,25.2442,25.2442,25.2442,91,0.0,1.0
2025-11-10,25.31,25.31,25.31,25.31,9,25.31,25.31,25.31,25.31,9,0.0,1.0
2025-11-11,25.32,25.32,25.31,25.31,437,25.32,25.32,25.31,25.31,437,0.0,1.0
2025-11-12,25.34,25.34,25.34,25.34,3,25.34,25.34,25.34,25.34,3,0.0,1.0
2025-11-13,25.2537,25.2537,25.2537,25.2537,0,25.2537,25.2537,25.2537,25.2537,0,0.0,1.0
2025-11-14,25.27,25.3,25.27,25.3,424,25.27,25.3,25.27,25.3,424,0.0,1.0
2025-11-17,25.2282,25.2354,25.2282,25.2354,202,25.2282,25.2354,25.2282,25.2354,202,0.0,1.0
2025-11-18,25.1977,25.2,25.1977,25.2,104,25.1977,25.2,25.1977,25.2,104,0.0,1.0
2025-11-19,25.2133,25.2133,25.2052,25.2052,3515,25.2133,25.2133,25.2052,25.2052,3515,0.0,1.0
2025-11-20,25.1354,25.28,25.1354,25.28,1854,25.1354,25.28,25.1354,25.28,1854,0.0,1.0
2025-11-21,25.2102,25.215,25.1801,25.1801,1964,25.2102,25.215,25.1801,25.1801,1964,0.0,1.0
2025-11-24,25.2959,25.2959,25.2959,25.2959,0,25.2959,25.2959,25.2959,25.2959,0,0.0,1.0
2025-11-25,25.3347,25.3347,25.3347,25.3347,65,25.3347,25.3347,25.3347,25.3347,65,0.0,1.0
2025-11-26,25.375,25.375,25.37,25.37,100,25.375,25.375,25.37,25.37,100,0.0,1.0