date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-26,24.9,24.9,24.8,24.85,101747,22.9216293403519,22.9216293403519,22.8295746040453,22.8756019721986,110528.805015617,0.0,1.0
2024-09-27,24.88,24.97,24.865,24.91,21500,22.9032183930906,22.9860676557666,22.8894101826446,22.9308348139826,23355.6695316399,0.0,1.0
2024-09-30,24.94,25.0,24.86,24.92,20673,22.9584512348746,23.0136840766585,22.8848074458293,22.9400402876132,22457.2909873298,0.0,1.0
2024-10-01,24.99,24.99,24.85,24.9,23041,23.0044786030279,23.0044786030279,22.8756019721986,22.9216293403519,25029.6735664425,0.0,1.0
2024-10-02,24.9999,25.0,24.9,24.99,27588,23.0135920219222,23.0136840766585,22.9216293403519,23.0044786030279,29969.1260948317,0.0,1.0
2024-10-03,24.98,25.265,24.9,25.0,21325,22.9952731293972,23.2576291278711,22.9216293403519,23.0136840766585,23165.5652447545,0.0,1.0
2024-10-04,24.99,25.01,24.92,24.97,15088,23.0044786030279,23.0228895502892,22.9400402876132,22.9860676557666,16390.2484601573,0.0,1.0
2024-10-07,25.0,25.195,24.95,25.16,26095,23.0136840766585,23.1931908124565,22.9676567085052,23.1609716547492,28347.2649501462,0.0,1.0
2024-10-08,25.0,25.01,24.94,24.97,11512,23.0136840766585,23.0228895502892,22.9584512348746,22.9860676557666,12505.6031464297,0.0,1.0
2024-10-09,24.98,25.08,24.95,24.95,17476,22.9952731293972,23.0873278657039,22.9676567085052,22.9676567085052,18984.3572434855,0.0,1.0
2024-10-10,24.95,24.99,24.9,24.98,28454,22.9676567085052,23.0044786030279,22.9216293403519,22.9952731293972,30909.870737362,0.0,1.0
2024-10-11,24.95,24.98,24.91,24.95,11446,22.9676567085052,22.9952731293972,22.9308348139826,22.9676567085052,12433.9066725186,0.0,1.0
2024-10-14,24.99,25.0,24.97,24.97,13126,23.0044786030279,23.0136840766585,22.9860676557666,22.9860676557666,14258.9078266188,0.0,1.0
2024-10-15,24.99,25.0,24.95,24.99,7003,23.0044786030279,23.0136840766585,22.9676567085052,23.0044786030279,7607.43040604995,0.0,1.0
2024-10-16,24.99,25.0,24.95,24.99,10599,23.0044786030279,23.0136840766585,22.9676567085052,23.0044786030279,11513.8019239931,0.0,1.0
2024-10-17,25.0,25.0,24.99,25.0,4175,23.0136840766585,23.0136840766585,23.0044786030279,23.0136840766585,4535.34512998124,0.0,1.0
2024-10-18,25.255,25.255,24.98,25.0,12122,23.2484236542405,23.2484236542405,22.9952731293972,23.0136840766585,13168.2523750018,0.0,1.0
2024-10-21,25.02,25.02,25.0,25.02,1184,23.0320950239199,23.0320950239199,23.0136840766585,23.0320950239199,1286.19128955635,0.0,1.0
2024-10-22,25.055,25.1,25.05,25.1,2397,23.0643141816272,23.1057388129652,23.0597114448119,23.1057388129652,2603.88557522515,0.0,1.0
2024-10-23,25.0875,25.115,25.0875,25.1,5405,23.0942319709268,23.1195470234112,23.0942319709268,23.1057388129652,5871.5066892332,0.0,1.0
2024-10-24,25.08,25.0999,25.08,25.09,3353,23.0873278657039,23.1056467582289,23.0873278657039,23.0965333393345,3642.39813672504,0.0,1.0
2024-10-25,25.12,25.1999,25.08,25.1,7519,23.1241497602265,23.1977014945355,23.0873278657039,23.1057388129652,8167.96647480932,0.0,1.0
2024-10-28,25.02,25.2299,25.01,25.2299,2913,23.0320950239199,23.2253179154275,23.0228895502892,23.2253179154275,3164.42164398451,0.0,1.0
2024-10-29,25.15,25.18,25.02,25.11,4741,23.1517661811185,23.1793826020105,23.0320950239199,23.1149442865958,5150.19670927929,0.0,1.0
2024-10-30,25.15,25.2,25.11,25.11,1374,23.1517661811185,23.1977935492718,23.1149442865958,23.1149442865958,1492.5902296034,0.0,1.0
2024-10-31,25.1999,25.1999,25.1,25.1,5629,23.1977014945355,23.1977014945355,23.1057388129652,23.1057388129652,6114.84017644656,0.0,1.0
2024-11-01,25.1999,25.2,25.155,25.1799,1819,23.1977014945355,23.1977935492718,23.1563689179338,23.1792905472742,1975.99827339781,0.0,1.0
2024-11-04,25.1766,25.2,25.1766,25.2,676,23.1762527409761,23.1977935492718,23.1762527409761,23.1977935492718,734.345702483188,0.0,1.0
2024-11-05,25.2,25.2,25.1572,25.2,4162,23.1977935492718,23.1977935492718,23.1583941221326,23.1977935492718,4521.22309724118,0.0,1.0
2024-11-06,25.2,25.2,25.2,25.2,310,23.1977935492718,23.1977935492718,23.1977935492718,23.1977935492718,336.756165339924,0.0,1.0
2024-11-07,25.2,25.2,25.18,25.1864,3141,23.1977935492718,23.1977935492718,23.1793826020105,23.1852741051341,3412.10037204097,0.0,1.0
2024-11-08,25.225,25.23,25.18,25.18,4153,23.2208072333485,23.2254099701638,23.1793826020105,23.1793826020105,4511.4463053442,0.0,1.0
2024-11-11,25.18,25.2,25.1628,25.2,6013,23.1793826020105,23.1977935492718,23.1635491873657,23.1977935492718,6531.98329738375,0.0,1.0
2024-11-12,25.202,25.202,25.1526,25.1526,2500,23.1996346439979,23.1996346439979,23.1541596042625,23.1541596042625,2715.77552693488,0.0,1.0
2024-11-13,25.18,25.295,25.18,25.295,6788,23.1793826020105,23.2852455487631,23.1793826020105,23.2852455487631,7373.87371073356,0.0,1.0
2024-11-14,25.235,25.25,25.2,25.225,2304,23.2300127069791,23.2438209174251,23.1977935492718,23.2208072333485,2502.85872562318,0.0,1.0
2024-11-15,25.2399,25.2399,25.2399,25.2399,251,23.2345233890582,23.2345233890582,23.2345233890582,23.2345233890582,272.663862904261,0.0,1.0
2024-11-18,25.32,25.35,25.23,25.23,4108,23.3082592328398,23.3358756537318,23.2254099701638,23.2254099701638,4462.56234585937,0.0,1.0
2024-11-19,25.28,25.2999,25.16,25.16,5073,23.2714373383171,23.2897562308421,23.1609716547492,23.1609716547492,5510.85169925624,0.0,1.0
2024-11-20,25.28,25.28,25.28,25.28,0,23.2714373383171,23.2714373383171,23.2714373383171,23.2714373383171,0,0.0,1.0
2024-11-21,25.28,25.28,25.28,25.28,0,23.2714373383171,23.2714373383171,23.2714373383171,23.2714373383171,0,0.0,1.0
2024-11-22,25.23,25.25,25.02,25.25,3629,23.2254099701638,23.2438209174251,23.0320950239199,23.2438209174251,3942.21975489866,0.0,1.0
2024-11-25,25.2,25.2,25.15,25.15,948,23.1977935492718,23.1977935492718,23.1517661811185,23.1517661811185,1029.8220798137,0.0,1.0
2024-11-26,25.16,25.16,25.07,25.15,1427,23.1609716547492,23.1609716547492,23.0781223920732,23.1517661811185,1550.16467077442,0.0,1.0
2024-11-27,25.1114,25.25,25.1114,25.2,1788,23.1162330529041,23.2438209174251,23.1162330529041,23.1977935492718,1942.32265686382,0.0,1.0
2024-11-29,25.111,25.111,25.111,25.111,79,23.1158648339589,23.1158648339589,23.1158648339589,23.1158648339589,85.818506651142,0.0,1.0
2024-12-02,25.07,25.2499,25.07,25.2499,1350,23.0781223920732,23.2437288626888,23.0781223920732,23.2437288626888,1466.51878454483,0.0,1.0
2024-12-03,25.2071,25.25,25.15,25.15,3070,23.2043294355496,23.2438209174251,23.1517661811185,23.1517661811185,3334.97234707602,0.0,1.0
2024-12-04,25.3,25.3,25.21,25.2499,2559,23.2898482855785,23.2898482855785,23.2069990229025,23.2437288626888,2779.86782937053,0.0,1.0
2024-12-05,25.3,25.305,25.3,25.3,564,23.2898482855785,23.2944510223938,23.2898482855785,23.2898482855785,612.678958876505,0.0,1.0
2024-12-06,25.41,25.41,25.3,25.3,2636,23.3911084955157,23.3911084955157,23.2898482855785,23.2898482855785,2863.51371560013,0.0,1.0
2024-12-09,25.42,25.44,25.2787,25.35,1685,23.4003139691464,23.4187249164077,23.2702406267451,23.3358756537318,1830.4327051541,0.0,1.0
2024-12-10,25.06,25.39,25.0,25.39,6800,23.0689169184425,23.3726975482544,23.0136840766585,23.3726975482544,7386.90943326286,0.0,1.0
2024-12-11,25.24,25.24,25.14,25.15,3726,23.2346154437945,23.2346154437945,23.1425607074878,23.1517661811185,4047.59184534373,0.0,1.0
2024-12-12,25.3,25.33,25.15,25.21,5195,23.2898482855785,23.3174647064704,23.1517661811185,23.2069990229025,5643.38154497065,0.0,1.0
2024-12-13,24.85,24.95,24.85,24.86,12790,23.4053953905905,23.4995820923635,23.4053953905905,23.4148140607678,13579.411699568,0.57552,1.0
2024-12-16,24.6,24.94,24.59,24.92,26484,23.169928636158,23.4901634221862,23.1605099659807,23.4713260818316,28118.6191908803,0.0,1.0
2024-12-17,24.75,24.86,24.69,24.7,9118,23.3112086888175,23.4148140607678,23.2546966677537,23.264115337931,9680.77215611112,0.0,1.0
2024-12-18,24.61,24.8399,24.6,24.8,21947,23.1793473063353,23.3958825337115,23.169928636158,23.358302039704,23301.5909750132,0.0,1.0
2024-12-19,24.65,24.6612,24.55,24.61,6468,23.2170219870445,23.2275708976431,23.1228352852715,23.1793473063353,6867.21148340938,0.0,1.0
2024-12-20,24.79,24.8,24.65,24.66,11023,23.3488833695267,23.358302039704,23.2170219870445,23.2264406572218,11703.3506774307,0.0,1.0
2024-12-23,24.79,24.79,24.79,24.79,299,23.3488833695267,23.3488833695267,23.3488833695267,23.3488833695267,317.454581561442,0.0,1.0
2024-12-24,24.79,24.79,24.79,24.79,242,23.3488833695267,23.3488833695267,23.3488833695267,23.3488833695267,256.93648407314,0.0,1.0
2024-12-26,24.95,24.95,24.87,24.87,1047,23.4995820923635,23.4995820923635,23.4242327309451,23.4242327309451,1111.62189596933,0.0,1.0
2024-12-27,24.75,24.95,24.7,24.73,21217,23.3112086888175,23.4995820923635,23.264115337931,23.2923713484629,22526.5346387595,0.0,1.0
2024-12-30,24.45,24.75,24.38,24.75,40192,23.0286485834985,23.3112086888175,22.9627178922574,23.3112086888175,42672.6907763126,0.0,1.0
2024-12-31,24.95,24.95,24.59,24.59,1760,23.4995820923635,23.4995820923635,23.1605099659807,23.1605099659807,1868.62897507738,0.0,1.0
2025-01-02,24.82,24.8399,24.7,24.775,6836,23.3771393800586,23.3958825337115,23.264115337931,23.3347553642608,7257.92481456192,0.0,1.0
2025-01-03,24.95,24.95,24.75,24.76,1230,23.4995820923635,23.4995820923635,23.3112086888175,23.3206273589948,1305.91684053703,0.0,1.0
2025-01-06,24.74,24.92,24.61,24.92,15797,23.3017900186402,23.4713260818316,23.1793473063353,23.4713260818316,16772.0067723281,0.0,1.0
2025-01-07,24.5,24.65,24.45,24.65,20893,23.075741934385,23.2170219870445,23.0286485834985,23.2170219870445,22182.5370319839,0.0,1.0
2025-01-08,24.44,24.6,24.39,24.5,59809,23.0192299133212,23.169928636158,22.9721365624347,23.075741934385,63500.4718013654,0.0,1.0
2025-01-10,24.55,24.5825,24.44,24.44,4053,23.1228352852715,23.1534459633478,23.0192299133212,23.0192299133212,4303.15524772081,0.0,1.0
2025-01-13,24.73,24.74,24.55,24.6,4367,23.2923713484629,23.3017900186402,23.1228352852715,23.169928636158,4636.53564441075,0.0,1.0
2025-01-14,24.5,24.72,24.5,24.72,2633,23.075741934385,23.2829526782856,23.075741934385,23.2829526782856,2795.51141555611,0.0,1.0
2025-01-15,24.6999,24.6999,24.45,24.6,17124,23.2640211512293,23.2640211512293,23.0286485834985,23.169928636158,18180.910550696,0.0,1.0
2025-01-16,24.67,24.69,24.53,24.5501,8413,23.2358593273991,23.2546966677537,23.1039979449169,23.1229294719733,8932.2588450716,0.0,1.0
2025-01-17,24.55,24.6156,24.5,24.5,26524,23.1228352852715,23.1846217616346,23.075741934385,23.075741934385,28161.088031223,0.0,1.0
2025-01-21,24.625,24.65,24.55,24.55,2250,23.1934753116013,23.2170219870445,23.1228352852715,23.1228352852715,2388.87226927506,0.0,1.0
2025-01-22,24.6,24.6899,24.6,24.62,4024,23.169928636158,23.254602481052,23.169928636158,23.1887659765126,4272.36533847238,0.0,1.0
2025-01-23,24.48,24.65,24.48,24.65,14492,23.0569045940304,23.2170219870445,23.0569045940304,23.2170219870445,15386.4608561485,0.0,1.0
2025-01-24,24.59,24.62,24.59,24.605,4405,23.1605099659807,23.1887659765126,23.1605099659807,23.1746379712467,4676.88104273629,0.0,1.0
2025-01-27,24.58,24.5801,24.58,24.5801,3814,23.1510912958034,23.1511854825052,23.1510912958034,23.1511854825052,4049.40392667337,0.0,1.0
2025-01-28,24.64,24.7,24.58,24.59,36577,23.2076033168672,23.264115337931,23.1510912958034,23.1605099659807,38834.569330344,0.0,1.0
2025-01-29,24.73,24.75,24.69,24.73,2864,23.2923713484629,23.3112086888175,23.2546966677537,23.2923713484629,3040.76896853501,0.0,1.0
2025-01-30,24.9,24.9,24.75,24.75,3371,23.452488741477,23.452488741477,23.3112086888175,23.3112086888175,3579.06151987833,0.0,1.0
2025-01-31,24.8501,24.8999,24.825,24.8999,1328,23.4054895772923,23.4523945547753,23.3818487151473,23.4523945547753,1409.96549937657,0.0,1.0
2025-02-03,24.89,24.89,24.8,24.85,2547,23.4430700712997,23.4430700712997,23.358302039704,23.4053953905905,2704.20340881937,0.0,1.0
2025-02-04,24.839,24.89,24.83,24.84,5553,23.3950348533955,23.4430700712997,23.3865580502359,23.3959767204132,5895.73676057084,0.0,1.0
2025-02-05,24.9099,24.9099,24.85,24.86,5100,23.4618132249526,23.4618132249526,23.4053953905905,23.4148140607678,5414.77714369012,0.0,1.0
2025-02-06,25.0,25.0,24.92,24.92,11700,23.54667544325,23.54667544325,23.4713260818316,23.4713260818316,12422.1358002303,0.0,1.0
2025-02-07,25.065,25.11,25.0,25.01,17358,23.6078967994025,23.6502808152003,23.54667544325,23.5560941134273,18429.3532667006,0.0,1.0
2025-02-10,25.025,25.11,25.025,25.11,552,23.5702221186933,23.6502808152003,23.5702221186933,23.6502808152003,586.069996728814,0.0,1.0
2025-02-11,25.09,25.0999,25.01,25.0999,1850,23.6314434748457,23.6407679583213,23.5560941134273,23.6407679583213,1964.18386584838,0.0,1.0
2025-02-12,25.105,25.15,25.05,25.0525,20940,23.6455714801117,23.6879554959095,23.5937687941365,23.5961234616809,22232.4379193865,0.0,1.0
2025-02-13,25.12,25.379,25.12,25.13,13142,23.6596994853776,23.9036430429697,23.6596994853776,23.6691181555549,13953.1374945835,0.0,1.0
2025-02-14,25.12,25.12,25.12,25.12,15,23.6596994853776,23.6596994853776,23.6596994853776,23.6596994853776,15.9258151285004,0.0,1.0
2025-02-18,25.18,25.18,25.15,25.15,894,23.7162115064414,23.7162115064414,23.6879554959095,23.6879554959095,949.178581658625,0.0,1.0
2025-02-19,25.0,25.21,25.0,25.19,14691,23.54667544325,23.7444675169733,23.54667544325,23.7256301766187,15597.7433368533,0.0,1.0
2025-02-20,25.0,25.15,25.0,25.0,6280,23.54667544325,23.6879554959095,23.54667544325,23.54667544325,6667.60793379884,0.0,1.0
2025-02-21,25.16,25.19,25.0,25.05,5725,23.6973741660868,23.7256301766187,23.54667544325,23.5937687941365,6078.35277404432,0.0,1.0
2025-02-24,25.14,25.2,25.14,25.16,2417,23.6785368257322,23.735048846796,23.6785368257322,23.6973741660868,2566.1796777057,0.0,1.0
2025-02-25,25.38,25.38,25.14,25.1401,12965,23.9045849099874,23.9045849099874,23.6785368257322,23.678631012434,13765.2128760672,0.0,1.0
2025-02-26,25.03,25.4,25.01,25.21,16503,23.5749314537819,23.923422250342,23.5560941134273,23.7444675169733,17521.5818043762,0.0,1.0
2025-02-27,25.1001,25.3673,25.1001,25.146,4768,23.6409563317248,23.8926231988623,23.6409563317248,23.6841880278386,5062.28576884599,0.0,1.0
2025-02-28,25.2399,25.2399,25.1652,25.1652,300,23.7726293408035,23.7726293408035,23.702271874579,23.702271874579,318.516302570007,0.0,1.0
2025-03-03,25.2599,25.2599,25.0,25.1,5128,23.7914666811581,23.7914666811581,23.54667544325,23.640862145023,5444.50533192999,0.0,1.0
2025-03-04,25.18,25.19,25.1,25.19,752,23.7162115064414,23.7256301766187,23.640862145023,23.7256301766187,798.414198442154,0.0,1.0
2025-03-05,25.1499,25.15,25.115,25.14,3205,23.6878613092078,23.6879554959095,23.654990150289,23.6785368257322,3402.81583245624,0.0,1.0
2025-03-06,25.08,25.15,25.08,25.15,3239,23.6220248046684,23.6879554959095,23.6220248046684,23.6879554959095,3438.91434674752,0.0,1.0
2025-03-07,25.26,25.26,25.14,25.15,3370,23.7915608678598,23.7915608678598,23.6785368257322,23.6879554959095,3577.99979886976,0.0,1.0
2025-03-10,25.27,25.28,25.08,25.19,6439,23.8009795380371,23.8103982082144,23.6220248046684,23.7256301766187,6836.42157416094,0.0,1.0
2025-03-11,25.35,25.35,25.1,25.16,12877,23.8763288994555,23.8763288994555,23.640862145023,23.6973741660868,13671.7814273133,0.0,1.0
2025-03-12,25.37,25.3799,25.36,25.37,1009,23.8951662398101,23.9044907232857,23.8857475696328,23.8951662398101,1071.27649764379,0.0,1.0
2025-03-13,25.0,25.4,25.0,25.4,755,23.54667544325,23.923422250342,23.54667544325,23.923422250342,801.599361467854,0.0,1.0
2025-03-14,24.99,24.99,24.67,24.835,628,24.0155462633462,24.0155462633462,23.708024262375,23.8665902941258,653.48170005829,0.50781,1.0
2025-03-17,24.95,24.99,24.73,24.88,6115,23.9771060132248,24.0155462633462,23.7656846375571,23.9098355755123,6363.12196792428,0.0,1.0
2025-03-18,25.0,25.0,24.91,24.95,5589,24.0251563258766,24.0251563258766,23.9386657631034,23.9771060132248,5815.77901532767,0.0,1.0
2025-03-19,25.0,25.0,24.955,24.955,2320,24.0251563258766,24.0251563258766,23.98191104449,23.98191104449,2414.13621677584,0.0,1.0
2025-03-20,25.0,25.0,24.91,24.92,2510,24.0251563258766,24.0251563258766,23.9386657631034,23.9482758256338,2611.84564832214,0.0,1.0
2025-03-21,25.0,25.0,25.0,25.0,500,24.0251563258766,24.0251563258766,24.0251563258766,24.0251563258766,520.287977753415,0.0,1.0
2025-03-24,25.0,25.0,24.98,25.0,1270,24.0251563258766,24.0251563258766,24.0059362008159,24.0251563258766,1321.53146349367,0.0,1.0
2025-03-25,24.98,24.98,24.91,24.92,849,24.0059362008159,24.0059362008159,23.9386657631034,23.9482758256338,883.448986225299,0.0,1.0
2025-03-26,24.9699,24.9699,24.9699,24.9699,410,23.9962300376602,23.9962300376602,23.9962300376602,23.9962300376602,426.636141757801,0.0,1.0
2025-03-27,24.895,24.895,24.895,24.895,522,23.9242506693079,23.9242506693079,23.9242506693079,23.9242506693079,543.180648774566,0.0,1.0
2025-03-28,24.95,24.97,24.95,24.97,731,23.9771060132248,23.9963261382855,23.9771060132248,23.9963261382855,760.661023475494,0.0,1.0
2025-03-31,24.99,24.9999,24.82,24.99,4172,24.0155462633462,24.0250602252513,23.8521752003302,24.0155462633462,4341.2828863745,0.0,1.0
2025-04-01,24.92,24.9872,24.92,24.92,2600,23.9482758256338,24.0128554458377,23.9482758256338,23.9482758256338,2705.49748431776,0.0,1.0
2025-04-02,24.7,24.97,24.62,24.96,2912,23.736854449966,23.9963261382855,23.6599739497232,23.9867160757552,3030.1571824359,0.0,1.0
2025-04-03,24.9,24.9,24.9,24.9,412,23.929055700573,23.929055700573,23.929055700573,23.929055700573,428.717293668816,0.0,1.0
2025-04-04,24.55,24.8,24.55,24.58,1522,23.5927035120108,23.8329550752695,23.5927035120108,23.6215336996018,1583.7566042814,0.0,1.0
2025-04-07,24.85,24.9,24.52,24.55,8314,23.8810053879213,23.929055700573,23.5638733244197,23.5927035120108,8651.3484940838,0.0,1.0
2025-04-08,24.69,24.69,24.69,24.69,178,23.7272443874357,23.7272443874357,23.7272443874357,23.7272443874357,185.222520080216,0.0,1.0
2025-04-09,24.6,24.69,24.45,24.5019,8090,23.6407538246625,23.7272443874357,23.4966028867073,23.5464791112398,8418.25948005028,0.0,1.0
2025-04-10,24.6,24.6,24.6,24.6,4,23.6407538246625,23.6407538246625,23.6407538246625,23.6407538246625,4.16230382202733,0.0,1.0
2025-04-11,24.41,24.61,24.41,24.61,2002,23.4581626365859,23.6503638871929,23.4581626365859,23.6503638871929,2083.23306292467,0.0,1.0
2025-04-14,24.4501,24.4501,24.4501,24.4501,103,23.4966989873326,23.4966989873326,23.4966989873326,23.4966989873326,107.179323417204,0.0,1.0
2025-04-15,24.5,24.71,24.4,24.71,3602,23.544653199359,23.7464645124964,23.4485525740555,23.7464645124964,3748.15459173561,0.0,1.0
2025-04-16,24.9,24.9,24.52,24.55,1020,23.929055700573,23.929055700573,23.5638733244197,23.5927035120108,1061.38747461697,0.0,1.0
2025-04-17,24.96,24.96,24.6,24.65,478,23.9867160757552,23.9867160757552,23.6407538246625,23.6888041373143,497.395306732265,0.0,1.0
2025-04-21,24.52,24.52,24.52,24.52,122,23.5638733244197,23.5638733244197,23.5638733244197,23.5638733244197,126.950266571834,0.0,1.0
2025-04-22,24.52,24.52,24.52,24.52,120,23.5638733244197,23.5638733244197,23.5638733244197,23.5638733244197,124.86911466082,0.0,1.0
2025-04-23,24.6,24.96,24.6,24.7975,1239,23.6407538246625,23.9867160757552,23.6407538246625,23.830552559637,1289.27360887297,0.0,1.0
2025-04-24,24.65,24.8,24.6,24.6,2124,23.6888041373143,23.8329550752695,23.6407538246625,23.6407538246625,2210.18332949651,0.0,1.0
2025-04-25,25.0,25.0,24.61,24.61,224,24.0251563258766,24.0251563258766,23.6503638871929,23.6503638871929,233.08901403353,0.0,1.0
2025-04-28,24.66,25.0,24.6,24.61,6854,23.6984141998446,24.0251563258766,23.6407538246625,23.6503638871929,7132.10759904383,0.0,1.0
2025-04-29,24.7595,24.7595,24.7595,24.7595,211,23.7940343220216,23.7940343220216,23.7940343220216,23.7940343220216,219.561526611942,0.0,1.0
2025-04-30,24.64,25.0,24.61,24.77,4502,23.6791940747839,24.0251563258766,23.6503638871929,23.8041248876785,4684.67295169176,0.0,1.0
2025-05-01,25.0055,25.04,24.65,24.94,8462,24.0304418602683,24.063596575998,23.6888041373143,23.9674959506945,8805.35373549879,0.0,1.0
2025-05-02,25.0055,25.0055,25.0055,25.0055,0,24.0304418602683,24.0304418602683,24.0304418602683,24.0304418602683,0,0.0,1.0
2025-05-05,25.15,25.305,24.8001,25.0,16992,24.1693072638318,24.3182632330522,23.8330511758948,24.0251563258766,17681.4666359721,0.0,1.0
2025-05-06,25.15,25.15,25.15,25.15,1,24.1693072638318,24.1693072638318,24.1693072638318,24.1693072638318,1.04057595550683,0.0,1.0
2025-05-07,24.74,25.17,24.74,25.17,1930,23.7752947000874,24.1885273888925,23.7752947000874,24.1885273888925,2008.31159412819,0.0,1.0
2025-05-08,24.8,25.18,24.8,25.18,202,23.8329550752695,24.1981374514229,23.8329550752695,24.1981374514229,210.19634301238,0.0,1.0
2025-05-09,24.8,24.8,24.8,24.8,2,23.8329550752695,23.8329550752695,23.8329550752695,23.8329550752695,2.08115191101367,0.0,1.0
2025-05-12,25.2,25.2,24.78,25.18,3953,24.2173575764836,24.2173575764836,23.8137349502088,24.1981374514229,4113.3967521185,0.0,1.0
2025-05-13,25.0,25.18,24.82,25.18,632,24.0251563258766,24.1981374514229,23.8521752003302,24.1981374514229,657.644003880316,0.0,1.0
2025-05-14,25.24,25.24,25.2,25.2,1021,24.255797826605,24.255797826605,24.2173575764836,24.2173575764836,1062.42805057247,0.0,1.0
2025-05-15,25.24,25.24,25.24,25.24,102,24.255797826605,24.255797826605,24.255797826605,24.255797826605,106.138747461697,0.0,1.0
2025-05-16,25.24,25.24,25.24,25.24,4,24.255797826605,24.255797826605,24.255797826605,24.255797826605,4.16230382202732,0.0,1.0
2025-05-19,25.2,25.2,24.9,25.19,1870,24.2173575764836,24.2173575764836,23.929055700573,24.2077475139532,1945.87703679777,0.0,1.0
2025-05-20,25.2,25.2,25.2,25.2,2,24.2173575764836,24.2173575764836,24.2173575764836,24.2173575764836,2.08115191101366,0.0,1.0
2025-05-21,25.16,25.217,25.1,25.2,4450,24.1789173263622,24.2336946827852,24.1212569511801,24.2173575764836,4630.56300200539,0.0,1.0
2025-05-22,25.09,25.1,25.09,25.1,2250,24.1116468886497,24.1212569511801,24.1116468886497,24.1212569511801,2341.29589989037,0.0,1.0
2025-05-23,25.16,25.25,25.1599,25.25,1330,24.1789173263622,24.2654078891353,24.1788212257369,24.2654078891353,1383.96602082408,0.0,1.0
2025-05-27,25.205,25.25,25.205,25.205,898,24.2221626077487,24.2654078891353,24.2221626077487,24.2221626077487,934.437208045136,0.0,1.0
2025-05-28,25.2001,25.2001,25.2001,25.2001,700,24.2174536771089,24.2174536771089,24.2174536771089,24.2174536771089,728.403168854781,0.0,1.0
2025-05-29,25.0421,25.2111,25.04,25.2,3143,24.0656146891293,24.2280247458923,24.063596575998,24.2173575764836,3270.53022815798,0.0,1.0
2025-05-30,25.1,25.1,25.04,25.04,1200,24.1212569511801,24.1212569511801,24.063596575998,24.063596575998,1248.6911466082,0.0,1.0
2025-06-02,25.1,25.1,25.1,25.1,0,24.1212569511801,24.1212569511801,24.1212569511801,24.1212569511801,0,0.0,1.0
2025-06-03,25.06,25.1422,25.04,25.1422,3347,24.0828167010587,24.1618114150581,24.063596575998,24.1618114150581,3482.80772308136,0.0,1.0
2025-06-04,25.06,25.06,25.06,25.06,0,24.0828167010587,24.0828167010587,24.0828167010587,24.0828167010587,0,0.0,1.0
2025-06-05,25.07,25.07,25.07,25.07,801,24.092426763589,24.092426763589,24.092426763589,24.092426763589,833.501340360973,0.0,1.0
2025-06-06,25.21,25.21,25.19,25.19,1002,24.2269676390139,24.2269676390139,24.2077475139532,24.2077475139532,1042.65710741785,0.0,1.0
2025-06-09,25.25,25.3,25.22,25.25,7529,24.2654078891353,24.3134582017871,24.2365777015443,24.2654078891353,7834.49636901094,0.0,1.0
2025-06-10,25.3,25.34,25.26,25.26,4400,24.3134582017871,24.3518984519085,24.2750179516657,24.2750179516657,4578.53420423006,0.0,1.0
2025-06-11,25.27,25.27,25.25,25.25,2596,24.284628014196,24.284628014196,24.2654078891353,24.2654078891353,2701.33518049574,0.0,1.0
2025-06-12,25.31,25.32,25.25,25.32,2174,24.3230682643174,24.3326783268478,24.2654078891353,24.3326783268478,2262.21212727185,0.0,1.0
2025-06-13,25.03,25.27,25.03,25.22,17574,24.5365750235542,24.7718438212231,24.5365750235542,24.7228294883754,17927.409166835,0.50217,1.0
2025-06-16,25.04,25.05,25.0,25.0,3460,24.5463778901238,24.5561807566933,24.5071664238456,24.5071664238456,3529.57981775628,0.0,1.0
2025-06-17,25.0,25.03,25.0,25.03,1079,24.5071664238456,24.5365750235542,24.5071664238456,24.5365750235542,1100.69844605752,0.0,1.0
2025-06-18,25.04,25.04,25.02,25.02,407,24.5463778901238,24.5463778901238,24.5267721569847,24.5267721569847,415.184677984626,0.0,1.0
2025-06-20,25.0499,25.0499,24.87,25.0,2319,24.5560827280276,24.5560827280276,24.3797291584416,24.5071664238456,2365.63456571585,0.0,1.0
2025-06-23,25.07,25.07,25.0497,25.05,3418,24.5757864898324,24.5757864898324,24.5558866706962,24.5561807566933,3486.73520725173,0.0,1.0
2025-06-24,25.0837,25.09,25.0663,25.0899,2378,24.5892164170326,24.5953922229715,24.5721594292016,24.5952941943058,2425.82104237701,0.0,1.0
2025-06-25,25.08,25.08,25.08,25.08,598,24.5855893564019,24.5855893564019,24.5855893564019,24.5855893564019,610.025644802966,0.0,1.0
2025-06-26,25.13,25.13,25.081,25.11,4375,24.6346036892496,24.6346036892496,24.5865696430589,24.6149979561105,4462.98026089126,0.0,1.0
2025-06-27,25.1,25.13,25.1,25.12,2645,24.605195089541,24.6346036892496,24.605195089541,24.6248008226801,2698.19035201312,0.0,1.0
2025-06-30,25.13,25.21,25.1201,25.21,3013,24.6346036892496,24.7130266218059,24.6248988513458,24.7130266218059,3073.59074881494,0.0,1.0
2025-07-01,25.1301,25.1301,25.13,25.13,291,24.6347017179153,24.6347017179153,24.6346036892496,24.6346036892496,296.851944210139,0.0,1.0
2025-07-02,25.24,25.24,25.1801,25.1801,412,24.7424352215145,24.7424352215145,24.683716050763,24.683716050763,420.285226854217,0.0,1.0
2025-07-03,25.16,25.631,25.15,25.2,5020,24.6640122889582,25.1257273043835,24.6542094223887,24.7032237552364,5120.95106506838,0.0,1.0
2025-07-07,25.0201,25.1302,25.02,25.13,1176,24.5268701856504,24.634799746581,24.5267721569847,24.6346036892496,1199.64909412757,0.0,1.0
2025-07-08,25.0582,25.12,25.0582,25.12,839,24.5642191072803,24.6248008226801,24.5642191072803,24.6248008226801,855.872100317205,0.0,1.0
2025-07-09,24.9463,25.06,24.94,25.06,7950,24.4545250303672,24.5659836232628,24.4483492244284,24.5659836232628,8109.87270264811,0.0,1.0
2025-07-10,25.02,25.22,25.0,25.0,2285,24.5267721569847,24.7228294883754,24.5071664238456,24.5071664238456,2330.95083340263,0.0,1.0
2025-07-11,25.1224,25.1224,24.89,24.89,1369,24.6271535106568,24.6271535106568,24.3993348915807,24.3993348915807,1396.53028049374,0.0,1.0
2025-07-14,25.21,25.21,25.05,25.16,811,24.7130266218059,24.7130266218059,24.5561807566933,24.6640122889582,827.3090266475,0.0,1.0
2025-07-15,25.1517,25.1517,25.1517,25.1517,198,24.6558759097055,24.6558759097055,24.6558759097055,24.6558759097055,201.981735235764,0.0,1.0
2025-07-16,25.19,25.19,25.1655,25.1655,336,24.6934208886668,24.6934208886668,24.6694038655715,24.6694038655715,342.756884036449,0.0,1.0
2025-07-17,25.25,25.28,25.2063,25.21,3702,24.7522380880841,24.7816466877927,24.7093995611752,24.7130266218059,3776.44638304444,0.0,1.0
2025-07-18,25.25,25.25,25.25,25.25,58,24.7522380880841,24.7522380880841,24.7522380880841,24.7522380880841,59.1663668872441,0.0,1.0
2025-07-21,25.2843,25.35,25.16,25.33,5626,24.7858619204176,24.8502667537794,24.6640122889582,24.8306610206404,5739.13758806268,0.0,1.0
2025-07-22,25.3299,25.33,25.265,25.265,2282,24.8305629919747,24.8306610206404,24.7669423879384,24.7669423879384,2327.89050408088,0.0,1.0
2025-07-23,25.3299,25.3299,25.3299,25.3299,0,24.8305629919747,24.8305629919747,24.8305629919747,24.8305629919747,0,0.0,1.0
2025-07-24,25.502,25.502,25.32,25.3201,3900,24.9992703256364,24.9992703256364,24.8208581540708,24.8209561827365,3978.42811828021,0.0,1.0
2025-07-25,25.4,25.45,25.35,25.35,1465,24.8992810866271,24.9482954194748,24.8502667537794,24.8502667537794,1494.46081878988,0.0,1.0
2025-07-28,25.19,25.375,25.05,25.35,6614,24.6934208886668,24.8747739202033,24.5561807566933,24.8502667537794,6747.00604469368,0.0,1.0
2025-07-29,25.18,25.26,25.18,25.26,1882,24.6836180220973,24.7620409546536,24.6836180220973,24.7620409546536,1919.84659451368,0.0,1.0
2025-07-30,25.45,25.45,25.335,25.335,638,24.9482954194748,24.9482954194748,24.8355624539251,24.8355624539251,650.830035759686,0.0,1.0
2025-07-31,25.45,25.45,25.45,25.45,0,24.9482954194748,24.9482954194748,24.9482954194748,24.9482954194748,0,0.0,1.0
2025-08-01,25.45,25.45,25.45,25.45,105,24.9482954194748,24.9482954194748,24.9482954194748,24.9482954194748,107.11152626139,0.0,1.0
2025-08-04,25.5,25.525,25.45,25.525,501,24.9973097523225,25.0218169187464,24.9482954194748,25.0218169187464,511.07499673292,0.0,1.0
2025-08-05,25.26,25.52,25.26,25.52,500,24.7620409546536,25.0169154854616,24.7620409546536,25.0169154854616,510.054886959001,0.0,1.0
2025-08-06,25.27,25.27,25.27,25.27,114,24.7718438212231,24.7718438212231,24.7718438212231,24.7718438212231,116.292514226652,0.0,1.0
2025-08-07,25.27,25.27,25.27,25.27,85,24.7718438212231,24.7718438212231,24.7718438212231,24.7718438212231,86.7093307830303,0.0,1.0
2025-08-08,25.27,25.27,25.27,25.27,1,24.7718438212231,24.7718438212231,24.7718438212231,24.7718438212231,1.020109773918,0.0,1.0
2025-08-11,25.31,25.31,25.27,25.27,1476,24.8110552875013,24.8110552875013,24.7718438212231,24.7718438212231,1505.68202630297,0.0,1.0
2025-08-12,25.3899,25.3899,25.28,25.29,5186,24.8893801913919,24.8893801913919,24.7816466877927,24.7914495543622,5290.28928753876,0.0,1.0
2025-08-13,25.36,25.4,25.358,25.4,1030,24.860069620349,24.8992810866271,24.8581090470351,24.8992810866271,1050.71306713554,0.0,1.0
2025-08-14,25.36,25.36,25.36,25.36,6,24.860069620349,24.860069620349,24.860069620349,24.860069620349,6.12065864350801,0.0,1.0
2025-08-15,25.36,25.36,25.36,25.36,201,24.860069620349,24.860069620349,24.860069620349,24.860069620349,205.042064557518,0.0,1.0
2025-08-18,25.3101,25.58,25.31,25.58,505,24.811153316167,25.0757326848788,24.8110552875013,25.0757326848788,515.155435828591,0.0,1.0
2025-08-19,25.45,25.45,25.45,25.45,617,24.9482954194748,24.9482954194748,24.9482954194748,24.9482954194748,629.407730507408,0.0,1.0
2025-08-20,25.41,25.42,25.41,25.41,889,24.9090839531967,24.9188868197662,24.9090839531967,24.9090839531967,906.877589013103,0.0,1.0
2025-08-21,25.5999,25.5999,25.27,25.3,3346,25.0952403893522,25.0952403893522,24.7718438212231,24.8012524209318,3413.28730352964,0.0,1.0
2025-08-22,25.5999,25.5999,25.5999,25.5999,2,25.0952403893522,25.0952403893522,25.0952403893522,25.0952403893522,2.04021954783601,0.0,1.0
2025-08-25,25.5999,25.5999,25.5999,25.5999,0,25.0952403893522,25.0952403893522,25.0952403893522,25.0952403893522,0,0.0,1.0
2025-08-26,25.5999,25.5999,25.5999,25.5999,3,25.0952403893522,25.0952403893522,25.0952403893522,25.0952403893522,3.06032932175401,0.0,1.0
2025-08-27,25.5999,25.5999,25.5999,25.5999,2,25.0952403893522,25.0952403893522,25.0952403893522,25.0952403893522,2.04021954783601,0.0,1.0
2025-08-28,25.5999,25.5999,25.5999,25.5999,2,25.0952403893522,25.0952403893522,25.0952403893522,25.0952403893522,2.04021954783601,0.0,1.0
2025-08-29,25.58,25.58,25.58,25.58,109,25.0757326848788,25.0757326848788,25.0757326848788,25.0757326848788,111.191965357062,0.0,1.0
2025-09-02,25.35,25.52,25.35,25.52,378,24.8502667537794,25.0169154854616,24.8502667537794,25.0169154854616,385.601494541006,0.0,1.0
2025-09-03,25.5,25.5,25.35,25.4,5791,24.9973097523225,24.9973097523225,24.8502667537794,24.8992810866271,5907.45570075916,0.0,1.0
2025-09-04,25.4,25.4,25.32,25.37,2179,24.8992810866271,24.8992810866271,24.8208581540708,24.8698724869185,2222.81919736733,0.0,1.0
2025-09-05,25.49,25.4993,25.35,25.3999,1635,24.987506885753,24.9966235516627,24.8502667537794,24.8991830579614,1667.87948035593,0.0,1.0
2025-09-08,25.56,25.56,25.56,25.56,1181,25.0561269517397,25.0561269517397,25.0561269517397,25.0561269517397,1204.74964299716,0.0,1.0
2025-09-09,25.56,25.56,25.56,25.56,0,25.0561269517397,25.0561269517397,25.0561269517397,25.0561269517397,0,0.0,1.0
2025-09-10,25.53,25.53,25.47,25.47,1049,25.0267183520311,25.0267183520311,24.9679011526139,24.9679011526139,1070.09515283999,0.0,1.0
2025-09-11,25.5113,25.5113,25.51,25.51,2026,25.0083869915461,25.0083869915461,25.0071126188921,25.0071126188921,2066.74240195787,0.0,1.0
2025-09-12,25.5821,25.64,25.55,25.55,3187,25.0777912868584,25.1345498842961,25.0463240851702,25.0463240851702,3251.08984947668,0.0,1.0
2025-09-15,25.2519,25.2519,25.1,25.16,578,25.2519,25.2519,25.1,25.16,578,0.50781,1.0
2025-09-16,25.275,25.4,25.12,25.2,6452,25.275,25.4,25.12,25.2,6452,0.0,1.0
2025-09-17,25.15,25.15,25.1,25.15,1254,25.15,25.15,25.1,25.15,1254,0.0,1.0
2025-09-18,25.1129,25.197,25.1129,25.197,506,25.1129,25.197,25.1129,25.197,506,0.0,1.0
2025-09-19,25.1,25.1,25.1,25.1,200,25.1,25.1,25.1,25.1,200,0.0,1.0
2025-09-22,25.286,25.286,25.286,25.286,100,25.286,25.286,25.286,25.286,100,0.0,1.0
2025-09-23,25.286,25.286,25.286,25.286,2,25.286,25.286,25.286,25.286,2,0.0,1.0
2025-09-24,25.286,25.286,25.286,25.286,20,25.286,25.286,25.286,25.286,20,0.0,1.0
2025-09-25,25.101,25.2,25.1,25.1,2132,25.101,25.2,25.1,25.1,2132,0.0,1.0
2025-09-26,25.13,25.3314,25.1,25.1,1779,25.13,25.3314,25.1,25.1,1779,0.0,1.0
2025-09-29,25.243,25.243,25.11,25.11,802,25.243,25.243,25.11,25.11,802,0.0,1.0
2025-09-30,25.25,25.25,25.25,25.25,333,25.25,25.25,25.25,25.25,333,0.0,1.0
2025-10-01,25.0602,25.37,25.04,25.37,11906,25.0602,25.37,25.04,25.37,11906,0.0,1.0
2025-10-02,25.2695,25.27,24.93,25.01,14081,25.2695,25.27,24.93,25.01,14081,0.0,1.0
2025-10-03,25.298,25.31,25.298,25.31,503,25.298,25.31,25.298,25.31,503,0.0,1.0
2025-10-06,25.302,25.35,25.02,25.02,3395,25.302,25.35,25.02,25.02,3395,0.0,1.0
2025-10-07,25.1,25.1,25.04,25.06,1337,25.1,25.1,25.04,25.06,1337,0.0,1.0
2025-10-08,25.0134,25.3499,25.0134,25.2,3245,25.0134,25.3499,25.0134,25.2,3245,0.0,1.0
2025-10-09,25.15,25.15,25.15,25.15,228,25.15,25.15,25.15,25.15,228,0.0,1.0
2025-10-10,25.03,25.15,25.03,25.15,5427,25.03,25.15,25.03,25.15,5427,0.0,1.0
2025-10-13,25.0,25.0,24.99,25.0,828,25.0,25.0,24.99,25.0,828,0.0,1.0
2025-10-14,24.99,24.99,24.99,24.99,231,24.99,24.99,24.99,24.99,231,0.0,1.0
2025-10-15,25.2885,25.2885,25.2885,25.2885,114,25.2885,25.2885,25.2885,25.2885,114,0.0,1.0
2025-10-16,25.005,25.005,25.005,25.005,1029,25.005,25.005,25.005,25.005,1029,0.0,1.0
2025-10-17,25.4,25.4,25.4,25.4,349,25.4,25.4,25.4,25.4,349,0.0,1.0
2025-10-20,25.02,25.06,25.01,25.03,689,25.02,25.06,25.01,25.03,689,0.0,1.0
2025-10-21,25.0,25.01,25.0,25.01,1217,25.0,25.01,25.0,25.01,1217,0.0,1.0
2025-10-22,25.075,25.1,24.99,25.0,3509,25.075,25.1,24.99,25.0,3509,0.0,1.0
2025-10-23,25.075,25.075,25.075,25.075,14,25.075,25.075,25.075,25.075,14,0.0,1.0
2025-10-24,25.3775,25.3775,25.27,25.27,219,25.3775,25.3775,25.27,25.27,219,0.0,1.0
2025-10-27,25.11,25.3999,25.0002,25.0002,4605,25.11,25.3999,25.0002,25.0002,4605,0.0,1.0
2025-10-28,25.11,25.11,25.11,25.11,114,25.11,25.11,25.11,25.11,114,0.0,1.0
2025-10-29,25.1,25.1,25.01,25.01,2990,25.1,25.1,25.01,25.01,2990,0.0,1.0
2025-10-30,24.79,25.15,24.7,25.15,16170,24.79,25.15,24.7,25.15,16170,0.0,1.0
2025-10-31,25.3,25.3,24.9,25.1,1265,25.3,25.3,24.9,25.1,1265,0.0,1.0
2025-11-03,25.28,25.28,25.28,25.28,303,25.28,25.28,25.28,25.28,303,0.0,1.0
2025-11-04,25.32,25.32,25.06,25.07,728,25.32,25.32,25.06,25.07,728,0.0,1.0
2025-11-05,25.32,25.32,25.32,25.32,0,25.32,25.32,25.32,25.32,0,0.0,1.0
2025-11-06,25.13,25.169,25.11,25.169,324,25.13,25.169,25.11,25.169,324,0.0,1.0
2025-11-07,25.169,25.4,25.13,25.17,4519,25.169,25.4,25.13,25.17,4519,0.0,1.0
2025-11-10,25.1,25.4,25.1,25.38,447,25.1,25.4,25.1,25.38,447,0.0,1.0
2025-11-11,25.2001,25.2001,25.2,25.2,1789,25.2001,25.2001,25.2,25.2,1789,0.0,1.0
2025-11-12,25.16,25.16,25.16,25.16,1780,25.16,25.16,25.16,25.16,1780,0.0,1.0
2025-11-13,25.25,25.28,25.16,25.1699,2645,25.25,25.28,25.16,25.1699,2645,0.0,1.0
2025-11-14,25.25,25.25,25.25,25.25,24,25.25,25.25,25.25,25.25,24,0.0,1.0
2025-11-17,25.25,25.25,25.25,25.25,770,25.25,25.25,25.25,25.25,770,0.0,1.0
2025-11-18,25.4,25.4,25.4,25.4,580,25.4,25.4,25.4,25.4,580,0.0,1.0
2025-11-19,25.25,25.25,25.25,25.25,163,25.25,25.25,25.25,25.25,163,0.0,1.0
2025-11-20,25.267,25.3,25.25,25.25,4543,25.267,25.3,25.25,25.25,4543,0.0,1.0
2025-11-21,25.25,25.25,25.25,25.25,265,25.25,25.25,25.25,25.25,265,0.0,1.0
2025-11-24,25.25,25.3,25.25,25.3,1647,25.25,25.3,25.25,25.3,1647,0.0,1.0
2025-11-25,25.3,25.3,25.25,25.27,1692,25.3,25.3,25.25,25.27,1692,0.0,1.0
2025-11-26,25.38,25.38,25.27,25.27,1030,25.38,25.38,25.27,25.27,1030,0.0,1.0