date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-16,24.85,24.87,24.8,24.82,19324,22.6946737423433,22.7129390733231,22.6490104148939,22.6672757458737,21159.211427836,0.0,1.0
2024-10-17,24.9,24.96,24.85,24.85,35243,22.7403370697927,22.795133062732,22.6946737423433,22.6946737423433,38590.0480413591,0.0,1.0
2024-10-18,25.05,25.1,24.93,25.0,103726,22.8773270521408,22.9229903795902,22.7677350662623,22.8316637246915,113576.918058566,0.0,1.0
2024-10-21,25.0,25.1,24.95,25.1,24398,22.8316637246915,22.9229903795902,22.7860003972421,22.9229903795902,26715.0921349794,0.0,1.0
2024-10-22,25.04,25.05,24.94,25.01,50617,22.868194386651,22.8773270521408,22.7768677317522,22.8407963901813,55424.1256904768,0.0,1.0
2024-10-23,24.97,25.03,24.86,25.03,55271,22.8042657282218,22.8590617211611,22.7038064078332,22.8590617211611,60520.1187553262,0.0,1.0
2024-10-24,24.95,25.27,24.87,25.27,28137,22.7860003972421,23.0782456929181,22.7129390733231,23.0782456929181,30809.1871219737,0.0,1.0
2024-10-25,24.95,24.97,24.86,24.97,33093,22.7860003972421,22.8042657282218,22.7038064078332,22.8042657282218,36235.8613010441,0.0,1.0
2024-10-28,25.0,25.05,24.95,24.97,30973,22.8316637246915,22.8773270521408,22.7860003972421,22.8042657282218,33914.5236780358,0.0,1.0
2024-10-29,24.96,25.12,24.8901,25.0,23418,22.795133062732,22.94125571057,22.7312957309577,22.8316637246915,25642.0209696265,0.0,1.0
2024-10-30,24.89,24.9,24.82,24.9,21265,22.7312044043028,22.7403370697927,22.6672757458737,22.7403370697927,23284.5493175809,0.0,1.0
2024-10-31,24.82,24.93,24.76,24.93,24083,22.6672757458737,22.7677350662623,22.6124797529344,22.7677350662623,26370.1764032588,0.0,1.0
2024-11-01,24.8,24.9,24.78,24.9,9398,22.6490104148939,22.7403370697927,22.6307450839142,22.7403370697927,10290.5334816189,0.0,1.0
2024-11-04,24.92,24.95,24.86,24.9,15647,22.7586024007725,22.7860003972421,22.7038064078332,22.7403370697927,17133.0046166088,0.0,1.0
2024-11-05,24.92,25.065,24.86,24.93,15553,22.7586024007725,22.8910260503757,22.7038064078332,22.7677350662623,17030.0773823811,0.0,1.0
2024-11-06,24.88,24.92,24.87,24.9,7620,22.7220717388129,22.7586024007725,22.7129390733231,22.7403370697927,8343.67579590719,0.0,1.0
2024-11-07,25.09,25.18,24.92,24.92,11323,22.9138577141004,22.9960517035092,22.7586024007725,22.7586024007725,12398.3518421334,0.0,1.0
2024-11-08,25.1182,25.27,25.0501,25.09,11319,22.9396118307818,23.0782456929181,22.8774183787957,22.9138577141004,12393.9719598259,0.0,1.0
2024-11-11,25.26,25.36,25.1995,25.23,4319,23.0691130274283,23.160439682327,23.0138604012145,23.0417150309586,4729.17792159095,0.0,1.0
2024-11-12,25.14,25.14,25.14,25.14,302,23.1810995981982,23.1810995981982,23.1810995981982,23.1810995981982,327.52027003025,0.242622,1.0
2024-11-13,25.02,25.14,25.0,25.14,7302,23.0704499581114,23.1810995981982,23.0520083514302,23.1810995981982,7919.04970781749,0.0,1.0
2024-11-14,25.05,25.05,25.05,25.05,1514,23.0981123681331,23.0981123681331,23.0981123681331,23.0981123681331,1641.93936697284,0.0,1.0
2024-11-15,25.05,25.14,25.0,25.14,1736,23.0981123681331,23.1810995981982,23.0520083514302,23.1810995981982,1882.69930057124,0.0,1.0
2024-11-18,24.96,25.09,24.96,25.05,7106,23.0151251380679,23.1349955814954,23.0151251380679,23.0981123681331,7706.48688355947,0.0,1.0
2024-11-19,25.0,25.11,25.0,25.11,2629,23.0520083514302,23.1534371881765,23.0520083514302,23.1534371881765,2851.16155599181,0.0,1.0
2024-11-20,24.97,25.08,24.97,25.05,4997,23.0243459414085,23.1257747781548,23.0243459414085,23.0981123681331,5419.2675143747,0.0,1.0
2024-11-21,24.98,25.09,24.97,24.97,3526,23.0335667447491,23.1349955814954,23.0243459414085,23.0243459414085,3823.96182823397,0.0,1.0
2024-11-22,25.01,25.1138,25.01,25.1138,3163,23.0612291547708,23.1569410934459,23.0612291547708,23.1569410934459,3430.28680167444,0.0,1.0
2024-11-25,25.0475,25.08,25.0,25.02,4492,23.0958071672979,23.1257747781548,23.0520083514302,23.0704499581114,4871.59289064863,0.0,1.0
2024-11-26,25.05,25.138,25.0,25.09,10283,23.0981123681331,23.1792554375301,23.0520083514302,23.1349955814954,11151.9567441095,0.0,1.0
2024-11-27,25.05,25.1899,25.03,25.14,5531,23.0981123681331,23.2271114068677,23.0796707614519,23.1810995981982,5998.39276005732,0.0,1.0
2024-11-29,25.081,25.114,25.05,25.114,2675,23.1266968584888,23.1571255095127,23.0981123681331,23.1571255095127,2901.04874944013,0.0,1.0
2024-12-02,25.04,25.11,25.0399,25.11,3522,23.0888915647925,23.1534371881765,23.0887993567591,23.1534371881765,3819.62381141238,0.0,1.0
2024-12-03,25.0401,25.075,25.03,25.05,6852,23.0889837728259,23.1211643764845,23.0796707614519,23.0981123681331,7431.02281538832,0.0,1.0
2024-12-04,25.03,25.08,25.0074,25.03,9513,23.0796707614519,23.1257747781548,23.0588317459022,23.0796707614519,10316.8885059529,0.0,1.0
2024-12-05,25.0,25.1,25.0,25.1,1666,23.0520083514302,23.1442163848359,23.0520083514302,23.1442163848359,1806.78400619337,0.0,1.0
2024-12-06,25.02,25.1454,25.01,25.01,11471,23.0704499581114,23.1860788320021,23.0612291547708,23.0612291547708,12440.3477401225,0.0,1.0
2024-12-09,25.01,25.1,25.005,25.1,8481,23.0612291547708,23.1442163848359,23.0566187531005,23.1442163848359,9197.68016598195,0.0,1.0
2024-12-10,25.0,25.06,25.0,25.0,10546,23.0520083514302,23.1073331714736,23.0520083514302,23.0520083514302,11437.1813501292,0.0,1.0
2024-12-11,24.95,24.98,24.88,24.88,3914,23.1619857949536,23.1898358780737,23.0970022676731,23.0970022676731,4216.14540586051,0.169271,1.0
2024-12-12,25.0099,25.01,24.95,24.95,5320,23.2175931275835,23.2176859611939,23.1619857949536,23.1619857949536,5730.68307592692,0.0,1.0
2024-12-13,24.95,25.37,24.85,25.0,11220,23.1619857949536,23.5518869586361,23.0691521845529,23.2084026001539,12086.1398706579,0.0,1.0
2024-12-16,24.9482,25.0452,24.86,24.97,11604,23.1603147899663,23.2503633920549,23.078435545593,23.1805525170337,12499.7831603489,0.0,1.0
2024-12-17,24.96,24.9963,24.8701,24.9143,12212,23.1712691559936,23.204967756569,23.0878117402435,23.1288441960405,13154.7183690262,0.0,1.0
2024-12-18,24.9285,25.1002,24.86,24.95,15567,23.1420265687174,23.3014218777753,23.078435545593,23.1619857949536,16768.7111734877,0.0,1.0
2024-12-19,24.92,24.9879,24.86,24.91,5880,23.1341357118334,23.1971697332954,23.078435545593,23.1248523507933,6333.9128733929,0.0,1.0
2024-12-20,24.96,25.0,24.85,24.85,2291,23.1712691559936,23.2084026001539,23.0691521845529,23.0691521845529,2467.85618927605,0.0,1.0
2024-12-23,24.9,25.0,24.88,25.0,2893,23.1155689897532,23.2084026001539,23.0970022676731,23.2084026001539,3116.32822155199,0.0,1.0
2024-12-24,25.03,25.03,24.95,24.95,1951,23.236252683274,23.236252683274,23.1619857949536,23.1619857949536,2101.60952652884,0.0,1.0
2024-12-26,24.99,25.03,24.9514,25.03,2291,23.1991192391138,23.236252683274,23.1632854654992,23.236252683274,2467.85618927605,0.0,1.0
2024-12-27,25.0,25.138,25.0,25.0,11157,23.2084026001539,23.3365129825067,23.2084026001539,23.2084026001539,12018.276518443,0.0,1.0
2024-12-30,25.0,25.12,25.0,25.12,1585,23.2084026001539,23.3198029326346,23.2084026001539,23.3198029326346,1707.35576604213,0.0,1.0
2024-12-31,25.04,25.12,25.0,25.12,2273,23.2455360443141,23.3198029326346,23.2084026001539,23.3198029326346,2448.46666007178,0.0,1.0
2025-01-02,25.05,25.18,25.05,25.18,1368,23.2548194053542,23.375503098875,23.2548194053542,23.375503098875,1473.60421952406,0.0,1.0
2025-01-03,25.08,25.18,25.05,25.18,2376,23.2826694884743,23.375503098875,23.2548194053542,23.375503098875,2559.41785496285,0.0,1.0
2025-01-06,25.035,25.1301,25.0046,25.08,26956,23.2408943637941,23.3291791272851,23.2126729462323,23.2826694884743,29036.8971794522,0.0,1.0
2025-01-07,25.03,25.11,25.01,25.1,19892,23.236252683274,23.3105195715945,23.2176859611939,23.3012362105545,21427.5841628456,0.0,1.0
2025-01-08,25.009,25.18,24.98,25.18,12801,23.2167576250899,23.375503098875,23.1898358780737,23.375503098875,13789.1868524324,0.0,1.0
2025-01-10,25.115,25.115,24.92,24.98,8725,23.3151612521146,23.3151612521146,23.1341357118334,23.1898358780737,9398.53568373351,0.0,1.0
2025-01-13,25.0,25.0299,24.8301,24.94,12909,23.3655429808151,23.3934881702201,23.2067507507175,23.3094656776611,13812.0051507034,0.169271,1.0
2025-01-14,24.97,25.0242,24.83,25.02,13954,23.3375043292381,23.3881608264205,23.2066572885455,23.3842354151997,14930.1045683566,0.0,1.0
2025-01-15,24.95,25.15,24.91,25.0,23879,23.3188118948535,23.5057362387,23.2814270260841,23.3655429808151,25549.3741570723,0.0,1.0
2025-01-16,24.9,25.01,24.81,25.01,12042,23.2720808088918,23.3748891980074,23.1879648541609,23.3748891980074,12884.3571171098,0.0,1.0
2025-01-17,24.9,24.95,24.87,24.9,11080,23.2720808088918,23.3188118948535,23.2440421573148,23.2720808088918,11855.0636819114,0.0,1.0
2025-01-21,24.9452,24.95,24.855,24.9,11393,23.3143257106011,23.3188118948535,23.2300228315264,23.2720808088918,12189.9585314094,0.0,1.0
2025-01-22,24.98,24.98,24.91,24.95,5470,23.3468505464304,23.3468505464304,23.2814270260841,23.3188118948535,5852.63522924687,0.0,1.0
2025-01-23,24.94,25.0,24.87,25.0,19435,23.3094656776611,23.3655429808151,23.2440421573148,23.3655429808151,20794.5092651577,0.0,1.0
2025-01-24,25.01,25.01,24.95,24.98,12482,23.3748891980074,23.3748891980074,23.3188118948535,23.3468505464304,13355.1358192796,0.0,1.0
2025-01-27,24.99,25.015,24.94,24.99,11016,23.3561967636228,23.3795623066036,23.3094656776611,23.3561967636228,11786.5867797776,0.0,1.0
2025-01-28,24.95,25.0499,24.7855,25.01,14076,23.3188118948535,23.4121806046048,23.1650666220397,23.3748891980074,15060.6386630491,0.0,1.0
2025-01-29,24.94,24.948,24.8625,24.93,18900,23.3094656776611,23.316942651415,23.2370324944206,23.3001194604688,20222.0851613831,0.0,1.0
2025-01-30,24.9853,25.09,24.98,24.9867,8211,23.3518040415424,23.449658935546,23.3468505464304,23.3531125119493,8785.37255344532,0.0,1.0
2025-01-31,25.0105,25.05,25.0105,25.05,1409,23.375356508867,23.4122740667767,23.375356508867,23.4122740667767,1507.56179853909,0.0,1.0
2025-02-03,25.0425,25.05,24.9903,25.05,4632,23.4052644038825,23.4122740667767,23.3564771501385,23.4122740667767,4956.01579193262,0.0,1.0
2025-02-04,25.01,25.05,25.01,25.05,6655,23.3748891980074,23.4122740667767,23.3748891980074,23.4122740667767,7120.52787031771,0.0,1.0
2025-02-05,25.01,25.035,25.0014,25.035,4722,23.3748891980074,23.3982547409882,23.366851451222,23.3982547409882,5052.31143555826,0.0,1.0
2025-02-06,25.05,25.05,25.05,25.05,503,23.4122740667767,23.4122740667767,23.4122740667767,23.4122740667767,538.18565270771,0.0,1.0
2025-02-07,25.0998,25.1,25.03,25.03,12271,23.4588182283945,23.4590051527383,23.3935816323921,23.3935816323921,13129.3760325573,0.0,1.0
2025-02-10,24.97,24.98,24.93,24.96,23562,23.4957086822743,23.5051182572372,23.4580703824229,23.4862991073115,25040.4509162075,0.169271,1.0
2025-02-11,24.97,24.98,24.9503,24.98,6944,23.4957086822743,23.5051182572372,23.4771718195975,23.5051182572372,7379.7169663927,0.0,1.0
2025-02-12,24.86,25.06,24.73,24.97,22008,23.3922033576828,23.5803948569401,23.2698788831656,23.4957086822743,23388.9416757446,0.0,1.0
2025-02-13,24.9788,24.99,24.92,24.92,2138,23.5039891082416,23.5145278322001,23.44866080746,23.44866080746,2272.1536397102,0.0,1.0
2025-02-14,24.98,25.035,24.96,25.0019,3429,23.5051182572372,23.5568709195329,23.4862991073115,23.5257252264059,3644.16035105999,0.0,1.0
2025-02-18,25.0,25.05,24.97,25.01,9703,23.5239374071629,23.5709852819772,23.4957086822743,23.5333469821258,10311.8366539327,0.0,1.0
2025-02-19,24.9,25.0262,24.87,25.0262,25632,23.4298416575343,23.5485904935656,23.4016129326457,23.5485904935656,27240.3377423066,0.0,1.0
2025-02-20,24.95,24.9756,24.89,24.9,11294,23.4768895323486,23.5009780442535,23.4204320825714,23.4298416575343,12002.667542978,0.0,1.0
2025-02-21,24.95,24.9745,24.94,24.95,3837,23.4768895323486,23.4999429910076,23.4674799573857,23.4768895323486,4077.76123272592,0.0,1.0
2025-02-24,24.95,24.96,24.93,24.945,4892,23.4768895323486,23.4862991073115,23.4580703824229,23.4721847448672,5198.95959095522,0.0,1.0
2025-02-25,25.07,25.1156,24.95,25.013,1455,23.589804431903,23.6327120937336,23.4768895323486,23.5361698546146,1546.29726182335,0.0,1.0
2025-02-26,24.99,25.05,24.95,25.05,10268,23.5145278322001,23.5709852819772,23.4768895323486,23.5709852819772,10912.2888552592,0.0,1.0
2025-02-27,25.01,25.14,24.97,24.97,6360,23.5333469821258,23.655671456643,23.4957086822743,23.4957086822743,6759.07256714538,0.0,1.0
2025-02-28,25.01,25.0601,24.9968,25.0601,5506,23.5333469821258,23.5804889526897,23.5209263431748,23.5804889526897,5851.48640797208,0.0,1.0
2025-03-03,25.01,25.05,25.0,25.05,9807,23.5333469821258,23.5709852819772,23.5239374071629,23.5709852819772,10422.3623688671,0.0,1.0
2025-03-04,25.14,25.14,25.02,25.075,4394,23.655671456643,23.655671456643,23.5427565570887,23.5945092193844,4669.71145598064,0.0,1.0
2025-03-05,25.01,25.15,25.0,25.0975,7843,23.5333469821258,23.6650810316059,23.5239374071629,23.6156807630509,8335.12675222032,0.0,1.0
2025-03-06,25.01,25.04,25.01,25.04,1601,23.5333469821258,23.5615757070144,23.5333469821258,23.5615757070144,1701.45836163518,0.0,1.0
2025-03-07,25.0301,25.07,25.01,25.07,5650,23.5522602278011,23.589804431903,23.5333469821258,23.589804431903,6004.52201326596,0.0,1.0
2025-03-10,25.01,25.063,25.009,25.044,5914,23.5333469821258,23.583217729429,23.5324060246295,23.5653395369995,6285.08728963802,0.0,1.0
2025-03-11,24.89,25.0,24.8,25.0,13856,23.5797088989253,23.6839181387358,23.4944467936259,23.6839181387358,14625.9583389394,0.169271,1.0
2025-03-12,24.92,24.9406,24.91,24.91,3984,23.6081296006918,23.6276451492381,23.5986560334363,23.5986560334363,4205.3852498798,0.0,1.0
2025-03-13,24.91,24.95,24.9,24.95,3522,23.5986560334363,23.6365503024583,23.5891824661808,23.6365503024583,3717.71256277025,0.0,1.0
2025-03-14,24.913,24.95,24.8101,24.95,7341,23.601498103613,23.6365503024583,23.5040150965539,23.6365503024583,7748.92899582519,0.0,1.0
2025-03-17,24.95,24.99,24.9439,24.9439,11785,23.6365503024583,23.6744445714803,23.6307714264324,23.6307714264324,12439.8757956409,0.0,1.0
2025-03-18,25.0,25.0,24.914,25.0,11392,23.6839181387358,23.6839181387358,23.6024454603385,23.6839181387358,12025.0373410217,0.0,1.0
2025-03-19,24.86,25.01,24.86,25.01,13269,23.5512881971588,23.6933917059912,23.5512881971588,23.6933917059912,14006.3395784777,0.0,1.0
2025-03-20,24.93,24.9814,24.8901,24.96,6400,23.6176031679473,23.6662973036405,23.5798036345979,23.6460238697138,6755.6389556302,0.0,1.0
2025-03-21,24.9383,24.9928,24.92,24.95,2855,23.6254662287694,23.6770971703118,23.6081296006918,23.6365503024583,3013.64831536315,0.0,1.0
2025-03-24,24.89,25.0,24.88,24.88,839,23.5797088989253,23.6839181387358,23.5702353316698,23.5702353316698,885.622044339647,0.0,1.0
2025-03-25,24.985,24.9899,24.92,24.9395,2696,23.6697077878525,23.6743498358077,23.6081296006918,23.62660305684,2845.81291005922,0.0,1.0
2025-03-26,25.0,25.0,24.9476,25.0,2273,23.6839181387358,23.6839181387358,23.634276646317,23.6839181387358,2399.30739783553,0.0,1.0
2025-03-27,25.0,25.0,24.9995,25.0,5782,23.6839181387358,23.6839181387358,23.683444460373,23.6839181387358,6103.29756897715,0.0,1.0
2025-03-28,25.03,25.03,25.0019,25.02,2401,23.7123388405022,23.7123388405022,23.6857181165143,23.7028652732467,2534.42017694815,0.0,1.0
2025-03-31,25.07,25.0799,25.0,25.05,11879,23.7502331095242,23.7596119411071,23.6839181387358,23.7312859750132,12539.0992428018,0.0,1.0
2025-04-01,25.01,25.01,25.0035,25.01,3036,23.6933917059912,23.6933917059912,23.6872338872752,23.6933917059912,3204.70622957708,0.0,1.0
2025-04-02,25.01,25.01,25.0,25.005,2845,23.6933917059912,23.6933917059912,23.6839181387358,23.6886549223635,3003.09262949499,0.0,1.0
2025-04-03,24.95,25.0,24.9,24.98,13771,23.6365503024583,23.6839181387358,23.5891824661808,23.6649710042248,14536.2350090599,0.0,1.0
2025-04-04,24.75,25.0,24.46,24.852,16036,23.4470789573484,23.6839181387358,23.1723455069391,23.5437093433544,16927.0978582009,0.0,1.0
2025-04-07,24.78,24.9533,24.48,24.69,8509,23.4754996591149,23.6396765796526,23.19129264145,23.3902375538154,8981.83310522771,0.0,1.0
2025-04-08,24.9132,24.92,24.6925,24.92,10299,23.6016875749581,23.6081296006918,23.3926059456293,23.6081296006918,10871.3008756305,0.0,1.0
2025-04-09,24.94,25.15,24.7,24.89,7886,23.6270767352028,23.8260216475682,23.3997111210709,23.5797088989253,8324.21387564059,0.0,1.0
2025-04-10,24.83,24.9117,24.83,24.9117,1566,23.6832275156828,23.7611542046893,23.6832275156828,23.7611542046893,1641.82774388548,0.169271,1.0
2025-04-11,24.7447,24.8215,24.6946,24.79,3541,23.6018670925218,23.675120087818,23.5540809588716,23.6450749139661,3712.45979635918,0.0,1.0
2025-04-14,24.8501,24.8501,24.795,24.795,1540,23.7023991980455,23.7023991980455,23.6498439891807,23.6498439891807,1614.56879028329,0.0,1.0
2025-04-15,24.65,24.91,24.4931,24.69,19127,23.5115408079574,23.7595327191164,23.3618872277234,23.5496934096741,20053.1540595769,0.0,1.0
2025-04-16,24.5402,24.79,24.5402,24.7254,4344,23.4068119162449,23.6450749139661,23.4068119162449,23.5834584621935,4554.34209414974,0.0,1.0
2025-04-17,24.6595,24.76,24.6595,24.76,1760,23.5206020508651,23.6164604626785,23.5206020508651,23.6164604626785,1845.22147460948,0.0,1.0
2025-04-21,24.4716,24.78,24.459,24.6656,3091,23.3413802043006,23.6355367635369,23.3293621347598,23.5264203226269,3240.67021478289,0.0,1.0
2025-04-22,24.44,24.55,24.4292,24.55,6360,23.3112396489444,23.4161593036655,23.3009384464808,23.4161593036655,6667.9594196115,0.0,1.0
2025-04-23,24.5491,24.7528,24.4831,24.58,5397,23.4153008701268,23.6095929943695,23.3523490772942,23.444773754953,5658.32971503827,0.0,1.0
2025-04-24,24.6,24.69,24.489,24.69,21279,23.4638500558114,23.5496934096741,23.3579765860474,23.5496934096741,22309.356680804,0.0,1.0
2025-04-25,24.6,24.69,24.5579,24.6,4763,23.4638500558114,23.5496934096741,23.4236944425045,23.4638500558114,4993.6306156619,0.0,1.0
2025-04-28,24.59,24.8,24.47,24.8,41866,23.4543119053822,23.6546130643953,23.3398541002319,23.6546130643953,43893.205827273,0.0,1.0
2025-04-29,24.54,24.62,24.46,24.51,9995,23.4066211532363,23.4829263566698,23.3303159498027,23.3780067019487,10478.9708174555,0.0,1.0
2025-04-30,24.5,24.58,24.48,24.5,17045,23.3684685515195,23.444773754953,23.3493922506611,23.3684685515195,17870.3409288174,0.0,1.0
2025-05-01,24.5,24.6,24.489,24.59,6860,23.3684685515195,23.4638500558114,23.3579765860474,23.4543119053822,7192.17006580739,0.0,1.0
2025-05-02,24.65,24.7399,24.521,24.5838,17823,23.5115408079574,23.5972887803158,23.3884986674208,23.4483982521161,18686.0126942981,0.0,1.0
2025-05-05,24.68,24.7002,24.58,24.65,3067,23.540155259245,23.5594223231119,23.444773754953,23.5115408079574,3215.50810376548,0.0,1.0
2025-05-06,24.6679,24.7012,24.57,24.68,5378,23.5286140972256,23.5603761381548,23.4352356045238,23.540155259245,5638.40971048283,0.0,1.0
2025-05-07,24.57,24.62,24.52,24.57,14745,23.4352356045238,23.4829263566698,23.3875448523779,23.4352356045238,15458.9719563164,0.0,1.0
2025-05-08,24.58,24.7299,24.58,24.65,3168,23.444773754953,23.5877506298866,23.444773754953,23.5115408079574,3321.39865429706,0.0,1.0
2025-05-09,24.5276,24.6561,24.5,24.64,4546,23.3947938467041,23.5173590797192,23.3684685515195,23.5020026575282,4766.12319521288,0.0,1.0
2025-05-12,24.38,24.4888,24.37,24.47,4994,23.4154639724992,23.5199595623354,23.4058595984333,23.5019033390917,5199.71417790381,0.169271,1.0
2025-05-13,24.49,24.5,24.4,24.4,6490,23.5211120872233,23.5307164612892,23.4346727206308,23.4346727206308,6757.33780828911,0.0,1.0
2025-05-14,24.53,24.61,24.5103,24.6,4608,23.5595295834867,23.6363645760133,23.540608966577,23.6267602019475,4797.81396311188,0.0,1.0
2025-05-15,24.54,24.5665,24.47,24.56,3300,23.5691339575525,23.5945855488269,23.5019033390917,23.5883427056842,3435.93447879107,0.0,1.0
2025-05-16,24.55,24.66,24.55,24.58,10830,23.5787383316183,23.6843864463425,23.5787383316183,23.6075514538158,11276.1122440325,0.0,1.0
2025-05-19,24.69,24.69,24.55,24.55,7651,23.71319956854,23.71319956854,23.5787383316183,23.5787383316183,7966.16202946377,0.0,1.0
2025-05-20,24.71,24.76,24.69,24.7075,3115,23.7324083166716,23.7804301870008,23.71319956854,23.7300072231552,3243.31390952551,0.0,1.0
2025-05-21,24.72,24.7662,24.72,24.74,3078,23.7420126907375,23.7863848989216,23.7420126907375,23.7612214388691,3204.78979567239,0.0,1.0
2025-05-22,24.69,24.7,24.65,24.7,2650,23.71319956854,23.7228039426058,23.6747820722766,23.7228039426058,2759.15950569586,0.0,1.0
2025-05-23,24.72,24.726,24.69,24.7004,1801,23.7420126907375,23.747775315177,23.71319956854,23.7231881175684,1875.18727160688,0.0,1.0
2025-05-27,24.74,24.74,24.64,24.68,2089,23.7612214388691,23.7612214388691,23.6651776982108,23.7035951944741,2175.05064430138,0.0,1.0
2025-05-28,24.69,24.7494,24.65,24.7,5188,23.71319956854,23.770249550491,23.6747820722766,23.7228039426058,5401.70547756608,0.0,1.0
2025-05-29,24.6892,24.72,24.65,24.7,3694,23.7124312186147,23.7420126907375,23.6747820722766,23.7228039426058,3846.1642317134,0.0,1.0
2025-05-30,24.85,24.85,24.68,24.68,2364,23.8668695535933,23.8668695535933,23.7035951944741,23.7035951944741,2461.37851753397,0.0,1.0
2025-06-02,24.88,24.94,24.82,24.88,2613,23.8956826757908,23.9533089201858,23.8380564313958,23.8956826757908,2720.63539184275,0.0,1.0
2025-06-03,24.83,24.94,24.8,24.94,8240,23.8476608054616,23.9533089201858,23.8188476832641,23.9533089201858,8579.42427431468,0.0,1.0
2025-06-04,24.96,24.9665,24.885,24.94,3347,23.9725176683174,23.9787605114602,23.9004848628237,23.9533089201858,3484.87051530719,0.0,1.0
2025-06-05,25.01,25.01,24.9612,24.9665,1201,24.0205395386466,24.0205395386466,23.9736701932054,23.9787605114602,1250.47191182669,0.0,1.0
2025-06-06,24.9776,25.13,24.9776,25.105,2001,23.9894213666733,24.1357920274366,23.9894213666733,24.111781092272,2083.42572486695,0.0,1.0
2025-06-09,25.0165,25.1299,24.991,25.0,8573,24.0267823817894,24.1356959836959,24.0022912279215,24.0109351645808,8926.14129899268,0.0,1.0
2025-06-10,24.9155,24.9312,24.8825,24.905,3142,24.0923524039742,24.1075337141122,24.0604426438116,24.082199298468,3249.35065232926,0.169271,1.0
2025-06-11,24.97,24.97,24.92,24.9208,6845,24.145051856364,24.145051856364,24.0967037349055,24.0974773048488,7078.86862354988,0.0,1.0
2025-06-12,24.945,24.945,24.9337,24.9337,417,24.1208777956347,24.1208777956347,24.1099511201851,24.1099511201851,431.247365379154,0.0,1.0
2025-06-13,24.9667,24.9706,24.92,24.92,1848,24.1418608803477,24.1456320338215,24.0967037349055,24.0967037349055,1911.1394034069,0.0,1.0
2025-06-16,25.0,25.01,24.96,24.9959,5209,24.1740607292391,24.1837303535308,24.1353822320723,24.1700961832795,5386.97248503599,0.0,1.0
2025-06-17,24.9092,24.985,24.87,24.96,1586,24.0862605406705,24.1595562928015,24.048355613447,24.1353822320723,1640.18782132215,0.0,1.0
2025-06-18,24.9499,24.9499,24.653,24.8,4201,24.1256159115377,24.1256159115377,23.8385247663172,23.9806682434052,4344.53281045041,0.0,1.0
2025-06-20,24.97,25.04,24.97,24.9798,2361,24.145051856364,24.2127392264059,24.145051856364,24.1545280881698,2441.6667377942,0.0,1.0
2025-06-23,25.0032,25.0032,24.92,24.92,2018,24.1771550090124,24.1771550090124,24.0967037349055,24.0967037349055,2086.94768185883,0.0,1.0
2025-06-24,24.93,24.93,24.78,24.78,845,24.1063733591972,24.1063733591972,23.9613289948218,23.9613289948218,873.87056054049,0.0,1.0
2025-06-25,24.9099,24.9999,24.86,24.86,1732,24.0869374143709,24.1739640329962,24.0386859891553,24.0386859891553,1791.17610752205,0.0,1.0
2025-06-26,24.96,24.96,24.8947,24.91,3468,24.1353822320723,24.1353822320723,24.0722395854475,24.0870341106138,3586.48888041943,0.0,1.0
2025-06-27,24.91,24.96,24.91,24.96,923,24.0870341106138,24.1353822320723,24.0870341106138,24.1353822320723,954.535535359613,0.0,1.0
2025-06-30,25.0501,25.0501,24.9501,24.975,8269,24.2225055469405,24.2225055469405,24.1258093040235,24.1498866685098,8551.52149717077,0.0,1.0
2025-07-01,25.0501,25.09,25.0335,25.09,1638,24.2225055469405,24.2610873478643,24.2064539706162,24.2610873478643,1693.96447120156,0.0,1.0
2025-07-02,25.0599,25.1257,25.0317,25.05,2625,24.2319817787463,24.2956079065857,24.2047134382437,24.2224088506975,2714.68665256662,0.0,1.0
2025-07-03,25.08,25.08,25.02,25.02,3129,24.2514177235726,24.2514177235726,24.1933999778225,24.1933999778225,3235.90648985941,0.0,1.0
2025-07-07,25.11,25.13,25.06,25.0964,2461,24.2804265964477,24.2997658450311,24.2320784749892,24.267275907411,2545.08337217769,0.0,1.0
2025-07-08,25.08,25.1355,25.05,25.05,5595,24.2514177235726,24.3050841383915,24.2224088506975,24.2224088506975,5786.16069375627,0.0,1.0
2025-07-09,25.0814,25.0814,25.08,25.08,5876,24.2527714709735,24.2527714709735,24.2514177235726,24.2514177235726,6076.76143637386,0.0,1.0
2025-07-10,25.11,25.48,25.06,25.48,7393,24.2804265964477,24.6382026952405,24.2320784749892,24.6382026952405,7645.59177997142,0.0,1.0
2025-07-11,25.16,25.1999,25.04,25.04,4205,24.4924534152542,24.5312947861313,24.3756372622402,24.3756372622402,4319.60809341002,0.169271,1.0
2025-07-14,25.03,25.0501,24.95,25.05,3121,24.3659025828224,24.3854692884522,24.2880251474798,24.3853719416581,3206.06346243346,0.0,1.0
2025-07-15,25.1,25.4814,24.99,24.99,5372,24.4340453387472,24.8053260117431,24.3269638651511,24.3269638651511,5518.41490554071,0.0,1.0
2025-07-16,25.15,25.25,25.01,25.1093,10795,24.4827187358363,24.5800655300146,24.3464332239867,24.4430985906058,11089.2198260074,0.0,1.0
2025-07-17,25.22,25.25,25.13,25.13,2730,24.5508614917611,24.5800655300146,24.4632493770007,24.4632493770007,2804.40668133398,0.0,1.0
2025-07-18,25.24,25.3,25.18,25.18,2141,24.5703308505968,24.6287389271037,24.5119227740898,24.5119227740898,2199.35337169818,0.0,1.0
2025-07-21,25.245,25.245,25.245,25.245,350,24.5751981903057,24.5751981903057,24.5751981903057,24.5751981903057,359.539318119741,0.0,1.0
2025-07-22,25.1606,25.1606,25.1606,25.1606,357,24.4930374960192,24.4930374960192,24.4930374960192,24.4930374960192,366.730104482136,0.0,1.0
2025-07-23,25.05,25.31,25.02,25.31,6107,24.3853719416581,24.6384736065216,24.3561679034046,24.6384736065216,6273.44747359215,0.0,1.0
2025-07-24,25.05,25.05,24.99,25.015,5015,24.3853719416581,24.3853719416581,24.3269638651511,24.3513005636957,5151.68480105856,0.0,1.0
2025-07-25,24.9489,25.05,24.65,25.05,18245,24.2869543327438,24.3853719416581,23.995984764945,24.3853719416581,18742.2710259848,0.0,1.0
2025-07-28,25.1981,25.29,24.9755,24.9801,3386,24.5295425438361,24.6190042476859,24.3128485799952,24.3173265325274,3478.28608900983,0.0,1.0
2025-07-29,25.205,25.2053,25.05,25.05,2179,24.5362594726344,24.5365515130169,24.3853719416581,24.3853719416581,2238.38906909404,0.0,1.0
2025-07-30,25.21,25.243,25.1,25.243,1062,24.5411268123433,24.5732512544221,24.4340453387472,24.5732512544221,1090.94501669476,0.0,1.0
2025-07-31,25.1147,25.3199,25.1147,25.3199,961,24.4483553174914,24.6481109391452,24.4483553174914,24.6481109391452,987.192242037346,0.0,1.0
2025-08-01,25.213,25.2335,25.1311,25.1311,1753,24.5440472161686,24.5640033089752,24.4643201917366,24.4643201917366,1800.77835618259,0.0,1.0
2025-08-04,25.13,25.1917,25.12,25.1917,3364,24.4632493770007,24.5233123490087,24.4535146975829,24.5233123490087,3455.68647472802,0.0,1.0
2025-08-05,25.14,25.16,25.1295,25.16,1984,24.4729840564185,24.4924534152542,24.4627626430298,24.4924534152542,2038.07430614162,0.0,1.0
2025-08-06,25.1999,25.1999,25.15,25.18,4683,24.5312947861313,24.5312947861313,24.4827187358363,24.5119227740898,4810.63607644213,0.0,1.0
2025-08-07,25.27,25.32,25.1999,25.1999,2510,24.5995348888503,24.6482082859394,24.5312947861313,24.5312947861313,2578.41053851585,0.0,1.0
2025-08-08,25.23,25.3059,25.2,25.2679,2101,24.560596171179,24.6344823879603,24.5313921329255,24.5974906061725,2158.26316391307,0.0,1.0
2025-08-11,25.15,25.2,25.01,25.12,1128,24.6474986278098,24.6964996191176,24.5102958521481,24.6180980330252,1150.9971226042,0.169271,1.0
2025-08-12,25.1501,25.1501,25.1501,25.1501,249,24.6475966297925,24.6475966297925,24.6475966297925,24.6475966297925,254.076492489756,0.0,1.0
2025-08-13,25.0629,25.0629,25.04,25.04,328,24.5621389009517,24.5621389009517,24.5396964469327,24.5396964469327,334.687106572851,0.0,1.0
2025-08-14,25.15,25.19,25.1,25.1,1316,24.6474986278098,24.6866994208561,24.5984976365021,24.5984976365021,1342.82997637156,0.0,1.0
2025-08-15,25.18,25.2069,25.15,25.15,1672,24.6768992225945,24.7032617559181,24.6474986278098,24.6474986278098,1706.08793350551,0.0,1.0
2025-08-18,25.21,25.21,25.15,25.15,1465,24.7062998173792,24.7062998173792,24.6474986278098,24.6474986278098,1494.8677168574,0.0,1.0
2025-08-19,25.2497,25.25,25.1962,25.1962,5280,24.7452066044775,24.7455006104254,24.6927755437782,24.6927755437782,5387.64610580689,0.0,1.0
2025-08-20,25.2929,25.2929,25.2134,25.2134,937,24.7875434609675,24.7875434609675,24.7096318847881,24.7096318847881,956.103106276711,0.0,1.0
2025-08-21,25.35,25.35,25.2905,25.35,2105,24.8435025930409,24.8435025930409,24.7851914133847,24.8435025930409,2147.91572968248,0.0,1.0
2025-08-22,25.4655,25.4655,25.3295,25.358,1545,24.9566948829619,24.9566948829619,24.8234121866047,24.8513427516502,1576.49871846053,0.0,1.0
2025-08-25,25.4655,25.4655,25.4655,25.4655,124,24.9566948829619,24.9566948829619,24.9566948829619,24.9566948829619,126.528052484858,0.0,1.0
2025-08-26,25.38,25.38,25.33,25.33,600,24.8729031878256,24.8729031878256,24.8239021965178,24.8239021965178,612.232512023508,0.0,1.0
2025-08-27,25.38,25.38,25.38,25.38,105,24.8729031878256,24.8729031878256,24.8729031878256,24.8729031878256,107.140689604114,0.0,1.0
2025-08-28,25.485,25.485,25.289,25.3,1268,24.9758052695719,24.9758052695719,24.7837213836455,24.7945016017332,1293.85137540968,0.0,1.0
2025-08-29,25.4,25.4,25.4,25.4,366,24.8925035843487,24.8925035843487,24.8925035843487,24.8925035843487,373.46183233434,0.0,1.0
2025-09-02,25.54,26.33,25.4001,25.47,15289,25.0297063600105,25.8039220226733,24.8926015863313,24.9611049721796,15600.704793879,0.0,1.0
2025-09-03,25.308,25.5,25.308,25.5,1298,24.8023417603424,24.9905055669643,24.8023417603424,24.9905055669643,1324.46300101086,0.0,1.0
2025-09-04,25.5414,25.5414,25.35,25.35,620,25.0310783877671,25.0310783877671,24.8435025930409,24.8435025930409,632.640262424292,0.0,1.0
2025-09-05,25.51,25.6653,25.51,25.56,940,25.0003057652258,25.1525028442277,25.0003057652258,25.0493067565336,959.164268836831,0.0,1.0
2025-09-08,25.44,25.44,25.35,25.35,1815,24.9317043773949,24.9317043773949,24.8435025930409,24.8435025930409,1852.00334887112,0.0,1.0
2025-09-09,25.19,25.51,25.15,25.51,22959,24.6866994208561,25.0003057652258,24.6474986278098,25.0003057652258,23427.0770725795,0.0,1.0
2025-09-10,25.13,25.61,25.0201,25.0201,12555,24.7937871672799,25.2673652747329,24.6853575130943,24.6853575130943,12725.2503972597,0.169271,1.0
2025-09-11,24.9,25.4,24.35,25.3,139565,24.5668643241253,25.0601748527222,24.0242227426687,24.9615127470028,141457.552504464,0.0,1.0
2025-09-12,25.0025,25.12,24.9,24.9207,9257,24.6679929824877,24.783920956708,24.5668643241253,24.5872873800092,9382.52830963223,0.0,1.0
2025-09-15,24.91,25.04,24.91,24.99,24891,24.5767305346973,24.7049912721324,24.5767305346973,24.6556602192728,25228.5310743281,0.0,1.0
2025-09-16,25.09,25.09,24.9365,24.9365,5720,24.7543223249921,24.7543223249921,24.6028759927129,24.6028759927129,5797.56529449027,0.0,1.0
2025-09-17,25.05,25.08,25.05,25.0635,2638,24.7148574827044,24.7444561144202,24.7148574827044,24.7281768669765,2673.77224595547,0.0,1.0
2025-09-18,25.03,25.09,25.03,25.09,1656,24.6951250615605,24.7543223249921,24.6951250615605,24.7543223249921,1678.4559663769,0.0,1.0
2025-09-19,25.07,25.07,25.055,25.0585,2266,24.7345899038483,24.7345899038483,24.7197905879904,24.7232437616905,2296.72778974037,0.0,1.0
2025-09-22,25.0418,25.1201,25.0418,25.07,1805,24.7067671900354,24.7840196188137,24.7067671900354,24.7345899038483,1829.47646093618,0.0,1.0
2025-09-23,25.1,25.1,25.0,25.0,5091,24.7641885355641,24.7641885355641,24.6655264298447,24.6655264298447,5160.03582416957,0.0,1.0
2025-09-24,25.09,25.09,25.09,25.09,605,24.7543223249921,24.7543223249921,24.7543223249921,24.7543223249921,613.204021532625,0.0,1.0
2025-09-25,25.08,25.13,25.06,25.1,11000,24.7444561144202,24.7937871672799,24.7247236932763,24.7641885355641,11149.1640278659,0.0,1.0
2025-09-26,25.0824,25.09,25.08,25.087,1843,24.7468240049575,24.7543223249921,24.7444561144202,24.7513624618206,1867.99175485062,0.0,1.0
2025-09-29,25.06,25.1299,25.06,25.1299,7125,24.7247236932763,24.7936885051742,24.7247236932763,24.7936885051742,7221.6176089586,0.0,1.0
2025-09-30,25.119,25.1312,25.06,25.06,1771,24.7829343356508,24.7949711125485,24.7247236932763,24.7247236932763,1795.01540848641,0.0,1.0
2025-10-01,25.13,25.13,25.12,25.12,3029,24.7937871672799,24.7937871672799,24.783920956708,24.783920956708,3070.0743491278,0.0,1.0
2025-10-02,25.12,25.15,25.12,25.127,5069,24.783920956708,24.8135195884238,24.783920956708,24.7908273041083,5137.73749611383,0.0,1.0
2025-10-03,25.2,25.2599,25.1,25.12,7986,24.8628506412835,24.9219492426094,24.7641885355641,24.783920956708,8094.29308423062,0.0,1.0
2025-10-06,25.1801,25.181,25.1016,25.1016,6422,24.8432168822453,24.8441048411968,24.7657671292556,24.7657671292556,6509.08467154134,0.0,1.0
2025-10-07,25.1801,25.234,25.13,25.13,2818,24.8432168822453,24.896395757228,24.7937871672799,24.7937871672799,2856.21311186601,0.0,1.0
2025-10-08,25.18,25.26,25.1,25.19,4614,24.8431182201396,24.9220479047151,24.7641885355641,24.8529844307115,4676.56752950665,0.0,1.0
2025-10-09,25.22,25.26,25.18,25.18,1287,24.8825830624273,24.9220479047151,24.8431182201396,24.8431182201396,1304.45219126031,0.0,1.0
2025-10-10,25.04,25.25,25.04,25.2,8565,24.7049912721324,24.9121816941431,24.7049912721324,24.8628506412835,8681.14453624287,0.0,1.0
2025-10-13,25.072,25.26,25.04,25.06,4907,24.7365631459626,24.9220479047151,24.7049912721324,24.7247236932763,4973.54071679437,0.0,1.0
2025-10-14,25.0,25.0952,24.94,24.94,3572,24.8325327628169,24.9270950475778,24.7729346841862,24.7729346841862,3596.08908414343,0.169271,1.0
2025-10-15,25.0,25.2,25.0,25.0361,1939,24.8325327628169,25.0311930249195,24.8325327628169,24.8683909401265,1952.07635334662,0.0,1.0
2025-10-16,25.13,25.229,25.02,25.02,4068,24.9616619331836,25.0599987629243,24.8523987890272,24.8523987890272,4095.43404095617,0.0,1.0
2025-10-17,25.1,25.1,25.0,25.0,3429,24.9318628938682,24.9318628938682,24.8325327628169,24.8325327628169,3452.12471151395,0.0,1.0
2025-10-20,25.03,25.06,25.018,25.03,3737,24.8623318021323,24.8921308414477,24.8504121864062,24.8623318021323,3762.20182179283,0.0,1.0
2025-10-21,25.09,25.09,24.95,24.95,3053,24.9219298807631,24.9219298807631,24.7828676972913,24.7828676972913,3073.58901844621,0.0,1.0
2025-10-22,25.2,25.2,25.12,25.12,1442,25.0311930249195,25.0311930249195,24.9517289200785,24.9517289200785,1451.72465266932,0.0,1.0
2025-10-23,25.0101,25.33,25.01,25.2508,9461,24.8425651060531,25.1603221952861,24.8424657759221,25.0816527314935,9524.80370243029,0.0,1.0
2025-10-24,25.0899,25.305,25.01,25.1415,12869,24.921830550632,25.1354896625233,24.8424657759221,24.9730848982545,12955.7867927889,0.0,1.0
2025-10-27,25.095,25.1865,25.02,25.02,4990,24.9268963873156,25.0177834572276,24.8523987890272,24.8523987890272,5023.65188406375,0.0,1.0
2025-10-28,25.1,25.194,25.05,25.0999,4549,24.9318628938682,25.0252332170564,24.8821978283426,24.9317635637372,4579.6778398008,0.0,1.0
2025-10-29,25.01,25.16,25.0,25.05,18397,24.8424657759221,24.991460972499,24.8325327628169,24.8821978283426,18521.0668759761,0.0,1.0
2025-10-30,25.05,25.1,25.02,25.1,3494,24.8821978283426,24.9318628938682,24.8523987890272,24.9318628938682,3517.56306270916,0.0,1.0
2025-10-31,25.06,25.06,25.06,25.06,2069,24.8921308414477,24.8921308414477,24.8921308414477,24.8921308414477,2082.95305573705,0.0,1.0
2025-11-03,25.1,25.18,25.0685,25.18,11603,24.9318628938682,25.0113269987092,24.9005739025871,25.0113269987092,11681.2490602789,0.0,1.0
2025-11-04,25.18,25.18,25.11,25.12,2770,25.0113269987092,25.0113269987092,24.9417959069733,24.9517289200785,2788.68050478088,0.0,1.0
2025-11-05,25.1,25.27,25.1,25.2,16946,24.9318628938682,25.1007241166554,24.9318628938682,25.0311930249195,17060.2815285259,0.0,1.0
2025-11-06,25.21,25.21,25.17,25.17,882,25.0411260380246,25.0411260380246,25.0013939856041,25.0013939856041,887.948088525896,0.0,1.0
2025-11-07,25.2278,25.254,25.21,25.21,3918,25.0588068013517,25.0848312956872,25.0411260380246,25.0411260380246,3944.4224612749,0.0,1.0
2025-11-10,25.1,25.14,25.0,25.14,3531,25.1,25.14,25.0,25.14,3531,0.169271,1.0
2025-11-11,25.1,25.1,25.0706,25.0706,1746,25.1,25.1,25.0706,25.0706,1746,0.0,1.0
2025-11-12,25.1,25.14,25.1,25.14,1197,25.1,25.14,25.1,25.14,1197,0.0,1.0
2025-11-13,25.15,25.18,25.1,25.1,5658,25.15,25.18,25.1,25.1,5658,0.0,1.0
2025-11-14,25.15,25.15,25.15,25.15,346,25.15,25.15,25.15,25.15,346,0.0,1.0
2025-11-17,25.164,25.172,25.1,25.1,2209,25.164,25.172,25.1,25.1,2209,0.0,1.0
2025-11-18,25.1,25.19,25.1,25.12,4839,25.1,25.19,25.1,25.12,4839,0.0,1.0
2025-11-19,25.1,25.1723,25.1,25.11,2442,25.1,25.1723,25.1,25.11,2442,0.0,1.0
2025-11-20,25.1527,25.162,25.1,25.1555,7669,25.1527,25.162,25.1,25.1555,7669,0.0,1.0
2025-11-21,25.18,25.185,25.15,25.1639,8587,25.18,25.185,25.15,25.1639,8587,0.0,1.0
2025-11-24,25.14,25.1501,25.08,25.15,8388,25.14,25.1501,25.08,25.15,8388,0.0,1.0
2025-11-25,25.19,25.19,25.1,25.183,3002,25.19,25.19,25.1,25.183,3002,0.0,1.0
2025-11-26,25.2,25.2315,25.1601,25.19,2776,25.2,25.2315,25.1601,25.19,2776,0.0,1.0