date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-01,24.9298,24.99,24.9,24.9,40688,24.3784117548993,24.4372802732045,24.3492708604558,24.3492708604558,41608.2767244322,0.0,1.0
2025-05-02,24.905,24.93,24.89,24.89,35590,24.3541602722752,24.378607331372,24.3394920368171,24.3394920368171,36394.9707191934,0.0,1.0
2025-05-05,24.895,24.92,24.8895,24.9,597384,24.3443814486365,24.3688285077333,24.3390030956352,24.3492708604558,610895.56583632,0.0,1.0
2025-05-06,24.9149,24.9149,24.886,24.8933,592,24.3638413076775,24.3638413076775,24.3355805073616,24.3427190486179,605.38979111443,0.0,1.0
2025-05-07,24.945,24.97,24.93,24.94,30012,24.3932755668301,24.417722625927,24.378607331372,24.3883861550108,30690.8081265646,0.0,1.0
2025-05-08,24.885,24.95,24.885,24.95,11713,24.3346026249977,24.3981649786495,24.3346026249977,24.3981649786495,11977.9233502083,0.0,1.0
2025-05-09,24.89,24.92,24.89,24.92,112832,24.3394920368171,24.3688285077333,24.3394920368171,24.3688285077333,115384.021809161,0.0,1.0
2025-05-12,24.91,24.93,24.84,24.84,3854,24.3590496840946,24.378607331372,24.2905979186234,24.2905979186234,3941.16934958616,0.0,1.0
2025-05-13,24.9045,25.02,24.9045,24.92,425210,24.3536713310933,24.4666167441207,24.3536713310933,24.3688285077333,434827.35317528,0.0,1.0
2025-05-14,24.85,24.91,24.85,24.91,6290,24.3003767422621,24.3590496840946,24.3003767422621,24.3590496840946,6432.26653059082,0.0,1.0
2025-05-15,24.93,24.94,24.9,24.9,17523,24.378607331372,24.3883861550108,24.3492708604558,24.3492708604558,17919.333293409,0.0,1.0
2025-05-16,24.9442,25.4,24.9442,24.98,6017,24.392493260939,24.8382120423927,24.392493260939,24.4275014495657,6153.09184651271,0.0,1.0
2025-05-19,24.9449,24.9449,24.91,24.91,10875,24.3931777785938,24.3931777785938,24.3590496840946,24.3590496840946,11120.9695580564,0.0,1.0
2025-05-20,24.9214,24.94,24.91,24.91,6962,24.3701975430427,24.3883861550108,24.3590496840946,24.3590496840946,7119.46575293692,0.0,1.0
2025-05-21,24.81,24.89,24.81,24.88,8183,24.2612614477072,24.3394920368171,24.2612614477072,24.3297132131783,8368.08219711042,0.0,1.0
2025-05-22,24.87,25.05,24.791,24.81,244157,24.3199343895396,24.4959532150369,24.2426816827936,24.2612614477072,249679.316265415,0.0,1.0
2025-05-23,24.89,24.89,24.851,24.88,28000,24.3394920368171,24.3394920368171,24.301354624626,24.3297132131783,28633.3009310878,0.0,1.0
2025-05-27,24.9651,24.98,24.91,24.91,22269,24.412931002344,24.4275014495657,24.3590496840946,24.3590496840946,22772.6778012284,0.0,1.0
2025-05-28,24.943,25.16,24.92,24.94,18402,24.3913198021024,24.603520275063,24.3688285077333,24.3883861550108,18818.2144190671,0.0,1.0
2025-05-29,24.995,25.02,24.9893,25.0,5336,24.4421696850238,24.4666167441207,24.4365957555497,24.4470590968432,5456.68906315303,0.0,1.0
2025-05-30,25.0203,25.04,24.99,25.01,10095,24.4669101088298,24.4861743913981,24.4372802732045,24.4568379204819,10323.3276035476,0.0,1.0
2025-06-02,25.005,25.52,25.0,25.01,60910,24.4519485086626,24.9555579260575,24.4470590968432,24.4568379204819,62287.6557040199,0.0,1.0
2025-06-03,25.005,25.0328,24.99,25.0328,9032,24.4519485086626,24.4791336383783,24.4372802732045,24.4791336383783,9236.28478605661,0.0,1.0
2025-06-04,25.09,25.11,25.05,25.05,30260,24.5350685095918,24.5546261568693,24.4959532150369,24.4959532150369,30944.4173633828,0.0,1.0
2025-06-05,25.05,25.28,25.04,25.1,9932,24.4959532150369,24.7208661587278,24.4861743913981,24.5448473332306,10156.640887413,0.0,1.0
2025-06-06,24.89,24.92,24.89,24.92,5116,24.4330626078961,24.4625118597337,24.4330626078961,24.4625118597337,5211.67739155418,0.09568694,1.0
2025-06-09,24.92,24.94,24.91,24.92,1792,24.4625118597337,24.4821446942921,24.4526954424545,24.4625118597337,1825.51326928559,0.0,1.0
2025-06-10,24.945,24.96,24.945,24.95,7995,24.4870529029317,24.5017775288504,24.4870529029317,24.4919611115713,8144.51930130484,0.0,1.0
2025-06-11,24.9829,25.02,24.952,24.99,10572,24.5242571244198,24.5606760325256,24.4939243950271,24.531226780688,10769.713327504,0.0,1.0
2025-06-12,25.04,25.05,25.0,25.03,23584,24.5803088670839,24.5901252843631,24.5410431979672,24.5704924498047,24025.0585618479,0.0,1.0
2025-06-13,24.99,25.02,24.984,25.02,2869,24.531226780688,24.5606760325256,24.5253369303205,24.5606760325256,2922.65489373904,0.0,1.0
2025-06-16,24.9857,25.03,24.9857,25.02,4338,24.527005721258,24.5704924498047,24.527005721258,24.5606760325256,4419.1275458487,0.0,1.0
2025-06-17,25.01,25.04,24.98,25.04,1992,24.5508596152464,24.5803088670839,24.5214103634088,24.5803088670839,2029.25358951836,0.0,1.0
2025-06-18,25.025,25.06,25.025,25.04,19555,24.5655842411652,24.5999417016423,24.5655842411652,24.5803088670839,19920.7098107587,0.0,1.0
2025-06-20,25.055,25.055,25.01,25.01,4199,24.5950334930027,24.5950334930027,24.5508596152464,24.5508596152464,4277.52802328694,0.0,1.0
2025-06-23,25.11,25.12,25.07,25.08,4428,24.6490237880382,24.6588402053174,24.6097581189215,24.6195745362007,4510.81068995347,0.0,1.0
2025-06-24,25.1498,25.17,25.13,25.13,12423,24.6880931288094,24.7079222917134,24.6686566225966,24.6686566225966,12655.3299912583,0.0,1.0
2025-06-25,25.145,25.17,25.11,25.14,3881,24.6833812485154,24.7079222917134,24.6490237880382,24.6784730398758,3953.58091411684,0.0,1.0
2025-06-26,25.1913,25.2,25.15,25.18,4630,24.728831260518,24.7373715435509,24.688289457155,24.7177387089926,4716.58841338856,0.0,1.0
2025-06-27,25.1769,25.19,25.17,25.17,2463,24.714695619636,24.7275551262717,24.7079222917134,24.7079222917134,2509.06204366652,0.0,1.0
2025-06-30,25.237,25.26,25.19,25.19,3183,24.7736922874839,24.796270047226,24.7275551262717,24.7275551262717,3242.52719650449,0.0,1.0
2025-07-01,25.23,25.25,25.2045,25.2332,3121,24.7668207953885,24.7864536299469,24.7417889313266,24.7699620489178,3179.36769723233,0.0,1.0
2025-07-02,25.23,25.2399,25.19,25.19,4687,24.7668207953885,24.7765390484949,24.7275551262717,24.7275551262717,4774.65440465489,0.0,1.0
2025-07-03,25.21,25.21,25.19,25.21,30106,24.7471879608301,24.7471879608301,24.7275551262717,24.7471879608301,30669.0304046384,0.0,1.0
2025-07-07,25.16,25.2,25.16,25.2,7223,24.6981058744342,24.7373715435509,24.6981058744342,24.7373715435509,7358.08166520637,0.0,1.0
2025-07-08,25.04,25.06,25.03,25.06,10981,24.6715370931845,24.6912427937382,24.6616842429077,24.6912427937382,11144.9983420757,0.09293434,1.0
2025-07-09,25.105,25.26,25.06,25.1,13751,24.7355806199839,24.8882997992748,24.6912427937382,24.7306541948455,13956.3675623243,0.0,1.0
2025-07-10,25.1,25.12,25.07,25.09,8845,24.7306541948455,24.7503598953992,24.701095644015,24.7208013445687,8977.09774480096,0.0,1.0
2025-07-11,25.065,25.08,25.04,25.078,4088,24.6961692188766,24.7109484942918,24.6715370931845,24.7089779242365,4149.05320302389,0.0,1.0
2025-07-14,25.07,25.59,25.0449,25.08,104926,24.701095644015,25.2134438584102,24.6763649898202,24.7109484942918,106493.042167438,0.0,1.0
2025-07-15,25.015,25.06,25.015,25.06,102254,24.6469049674924,24.6912427937382,24.6469049674924,24.6912427937382,103781.136551371,0.0,1.0
2025-07-16,25.055,25.2,25.0237,25.0237,8462,24.6863163685998,24.8291826976138,24.6554769472333,24.6554769472333,8588.3777407016,0.0,1.0
2025-07-17,25.07,25.09,25.06,25.09,7891,24.701095644015,24.7208013445687,24.6912427937382,24.7208013445687,8008.85000613052,0.0,1.0
2025-07-18,25.095,25.11,25.08,25.095,3368,24.7257277697071,24.7405070451223,24.7109484942918,24.7257277697071,3418.30019270657,0.0,1.0
2025-07-21,25.14,25.17,25.13,25.16,2215,24.7700655959528,24.7996241467833,24.760212745676,24.7897712965065,2248.08044146231,0.0,1.0
2025-07-22,25.165,25.18,25.15,25.15,26355,24.7946977216449,24.8094769970601,24.7799184462297,24.7799184462297,26748.6049818236,0.0,1.0
2025-07-23,25.15,25.17,25.14,25.16,6270,24.7799184462297,24.7996241467833,24.7700655959528,24.7897712965065,6363.64079817998,0.0,1.0
2025-07-24,25.1325,25.15,25.1325,25.15,907,24.7626759582452,24.7799184462297,24.7626759582452,24.7799184462297,920.545806052512,0.0,1.0
2025-07-25,25.17,25.18,25.15,25.16,5467,24.7996241467833,24.8094769970601,24.7799184462297,24.7897712965065,5548.64820472887,0.0,1.0
2025-07-28,25.145,25.16,25.13,25.14,1153,24.7749920210912,24.7897712965065,24.760212745676,24.7700655959528,1170.21975124427,0.0,1.0
2025-07-29,25.195,25.21,25.13,25.13,6583,24.8242562724754,24.8390355478906,24.760212745676,24.760212745676,6681.31537072071,0.0,1.0
2025-07-30,25.1555,25.19,25.155,25.17,1323,24.7853375138819,24.819329847337,24.7848448713681,24.7996241467833,1342.75865645808,0.0,1.0
2025-07-31,25.175,25.2,25.17,25.17,1209,24.8045505719217,24.8291826976138,24.7996241467833,24.7996241467833,1227.05609649117,0.0,1.0
2025-08-01,25.27,25.28,25.24,25.27,10899,24.8981526495516,24.9080054998285,24.8685940987211,24.8981526495516,11061.7736936784,0.0,1.0
2025-08-04,25.295,25.32,25.2886,25.29,2047,24.9227847752437,24.9474169009358,24.9164789510665,24.9178583501053,2077.5714057216,0.0,1.0
2025-08-05,25.29,25.32,25.26,25.27,10346,24.9178583501053,24.9474169009358,24.8882997992748,24.8981526495516,10500.5147843653,0.0,1.0
2025-08-06,25.315,25.32,25.31,25.32,2804,24.9424904757974,24.9474169009358,24.9375640506589,24.9474169009358,2845.87700129134,0.0,1.0
2025-08-07,25.1899,25.23,25.16,25.23,16320,24.915134874496,24.9547974737309,24.8855610162136,24.9547974737309,16499.9776268847,0.09733585,1.0
2025-08-08,25.17,25.19,25.17,25.19,3275,24.8954519387161,24.915233783721,24.8954519387161,24.915233783721,3311.11683382644,0.0,1.0
2025-08-11,25.185,25.2,25.185,25.188,10802,24.9102883224698,24.9251247062235,24.9102883224698,24.9132555992205,10921.1248974025,0.0,1.0
2025-08-12,25.19,25.2,25.18,25.18,75386,24.915233783721,24.9251247062235,24.9053428612186,24.9053428612186,76217.3598885009,0.0,1.0
2025-08-13,25.244,25.26,25.23,25.23,54853,24.9686447652344,24.9844702412383,24.9547974737309,24.9547974737309,55457.92112546,0.0,1.0
2025-08-14,25.21,25.22,25.21,25.22,405,24.935015628726,24.9449065512285,24.935015628726,24.9449065512285,409.466356549529,0.0,1.0
2025-08-15,25.19,25.22,25.1815,25.204,18810,24.915233783721,24.9449065512285,24.9068264995939,24.9290810752245,19017.4374486337,0.0,1.0
2025-08-18,25.185,25.2,25.1703,25.2,9863,24.9102883224698,24.9251247062235,24.8957486663912,24.9251247062235,9971.76956703212,0.0,1.0
2025-08-19,25.2,25.22,25.197,25.22,16605,24.9251247062235,24.9449065512285,24.9221574294728,24.9449065512285,16788.1206185307,0.0,1.0
2025-08-20,25.205,25.23,25.205,25.21,2275,24.9300701674747,24.9547974737309,24.9300701674747,24.935015628726,2300.08879296341,0.0,1.0
2025-08-21,25.17,25.19,25.1638,25.19,6877,24.8954519387161,24.915233783721,24.8893195667646,24.915233783721,6952.8398370151,0.0,1.0
2025-08-22,25.275,25.29,25.2415,25.2415,3571,24.999306624992,25.0141430087457,24.9661720346088,24.9661720346088,3610.3811339219,0.0,1.0
2025-08-25,25.26,25.28,25.24,25.25,12475,24.9844702412383,25.0042520862433,24.9646883962334,24.9745793187359,12612.5748097664,0.0,1.0
2025-08-26,25.275,25.28,25.26,25.26,1015,24.999306624992,25.0042520862433,24.9844702412383,24.9844702412383,1026.19346147598,0.0,1.0
2025-08-27,25.3,25.31,25.2657,25.28,8481,25.0240339312482,25.0339248537507,24.9901080670647,25.0042520862433,8574.52881455941,0.0,1.0
2025-08-28,25.31,25.32,25.2986,25.32,714,25.0339248537507,25.0438157762531,25.0226492020979,25.0438157762531,721.874021176207,0.0,1.0
2025-08-29,25.3,25.31,25.294,25.294,1005,25.0240339312482,25.0339248537507,25.0180993777467,25.0180993777467,1016.08318106735,0.0,1.0
2025-09-02,25.26,25.27,25.25,25.26,22899,24.9844702412383,24.9943611637408,24.9745793187359,24.9844702412383,23151.5311077227,0.0,1.0
2025-09-03,25.3139,25.34,25.29,25.29,10206,25.0377823135266,25.0635976212581,25.0141430087457,25.0141430087457,10318.5521850482,0.0,1.0
2025-09-04,25.37,25.38,25.35,25.35,24854,25.0932703887655,25.103161311268,25.0734885437606,25.0734885437606,25128.0909276099,0.0,1.0
2025-09-05,25.4313,25.46,25.41,25.4589,13249,25.1539017437056,25.1822886912877,25.1328340787754,25.1812006898125,13395.1105133944,0.0,1.0
2025-09-08,25.365,25.39,25.34,25.388,6477,25.1833821327704,25.2082031283674,25.1585611371733,25.2062174487197,6523.71091912295,0.0961055,1.0
2025-09-09,25.36,25.4,25.35,25.38,22861,25.178417933651,25.2181315266062,25.1684895354121,25.1982747301286,23025.8692793067,0.0,1.0
2025-09-10,25.375,25.38,25.35,25.35,5299,25.1933105310092,25.1982747301286,25.1684895354121,25.1684895354121,5337.21540225915,0.0,1.0
2025-09-11,25.405,25.43,25.405,25.43,3347,25.2230957257257,25.2479167213227,25.2230957257257,25.2479167213227,3371.13794137787,0.0,1.0
2025-09-12,25.395,25.4,25.3703,25.38,3635,25.2131673274868,25.2181315266062,25.1886441838369,25.1982747301286,3661.21494380299,0.0,1.0
2025-09-15,25.42,25.44,25.392,25.43,7139,25.2379883230839,25.2578451195615,25.2101888080152,25.2479167213227,7190.48513997511,0.0,1.0
2025-09-16,25.4241,25.45,25.41,25.44,6036,25.2420589663618,25.2677735178004,25.2280599248451,25.2578451195615,6079.53050915951,0.0,1.0
2025-09-17,25.405,25.44,25.402,25.44,3547,25.2230957257257,25.2578451195615,25.220117206254,25.2578451195615,3572.58030417309,0.0,1.0
2025-09-18,25.3961,25.42,25.37,25.38,4479,25.2142594512931,25.2379883230839,25.1883463318898,25.1982747301286,4511.30171479878,0.0,1.0
2025-09-19,25.3996,25.42,25.35,25.39,11470,25.2177343906767,25.2379883230839,25.1684895354121,25.2082031283674,11552.7195063054,0.0,1.0
2025-09-22,25.395,25.4,25.37,25.39,3666,25.2131673274868,25.2181315266062,25.1883463318898,25.2082031283674,3692.43851003625,0.0,1.0
2025-09-23,25.41,25.42,25.39,25.39,7201,25.2280599248451,25.2379883230839,25.2082031283674,25.2082031283674,7252.93227244162,0.0,1.0
2025-09-24,25.37,25.4,25.365,25.4,11527,25.1883463318898,25.2181315266062,25.1833821327704,25.2181315266062,11610.1305797021,0.0,1.0
2025-09-25,25.335,25.34,25.31,25.34,20927,25.1535969380539,25.1585611371733,25.1287759424569,25.1585611371733,21077.9216310771,0.0,1.0
2025-09-26,25.3542,25.36,25.35,25.36,35228,25.1726594626724,25.178417933651,25.1684895354121,25.178417933651,35482.0577827488,0.0,1.0
2025-09-29,25.4,25.47,25.3824,25.4,155445,25.2181315266062,25.287630314278,25.2006575457059,25.2181315266062,156566.040423509,0.0,1.0
2025-09-30,25.395,25.42,25.38,25.42,30610,25.2131673274868,25.2379883230839,25.1982747301286,25.2379883230839,30830.7536258073,0.0,1.0
2025-10-01,25.4374,25.44,25.4299,25.44,16783,25.2552637360194,25.2578451195615,25.2478174373403,25.2578451195615,16904.0358739603,0.0,1.0
2025-10-02,25.45,25.46,25.435,25.435,35235,25.2677735178004,25.2777019160392,25.2528809204421,25.2528809204421,35489.1082654465,0.0,1.0
2025-10-03,25.43,25.45,25.43,25.45,2162,25.2479167213227,25.2677735178004,25.2479167213227,25.2677735178004,2177.59194181625,0.0,1.0
2025-10-06,25.415,25.43,25.4108,25.43,1226,25.2330241239645,25.2479167213227,25.2288541967042,25.2479167213227,1234.84168393465,0.0,1.0
2025-10-07,25.335,25.35,25.3239,25.34,2457,25.2452534483519,25.2602003124422,25.2341927689252,25.250235736382,2465.73460343151,0.09231752,1.0
2025-10-08,25.32,25.36,25.32,25.36,20436,25.2303065842617,25.2701648885023,25.2303065842617,25.2701648885023,20508.6497174304,0.0,1.0
2025-10-09,25.2934,25.32,25.29,25.32,2986,25.2038008119418,25.2303065842617,25.2004128560813,25.2303065842617,2996.61519163471,0.0,1.0
2025-10-10,25.295,25.33,25.29,25.33,1680,25.2053951441114,25.2402711603219,25.2004128560813,25.2402711603219,1685.97237841471,0.0,1.0
2025-10-13,25.345,25.36,25.29,25.29,1787,25.2552180244121,25.2701648885023,25.2004128560813,25.2004128560813,1793.35276203993,0.0,1.0
2025-10-14,25.3672,25.39,25.34,25.34,10138,25.2773393832656,25.3000586166827,25.250235736382,25.250235736382,10174.040459743,0.0,1.0
2025-10-15,25.385,25.42,25.37,25.42,5004,25.2950763286526,25.3299523448631,25.2801294645624,25.3299523448631,5021.78915570667,0.0,1.0
2025-10-16,25.405,25.42,25.3835,25.4,9534,25.3150054807729,25.3299523448631,25.2935816422436,25.3100231927428,9567.89324750346,0.0,1.0
2025-10-17,25.405,25.4599,25.38,25.395,42989,25.3150054807729,25.369711003343,25.2900940406226,25.3050409047128,43141.8253426606,0.0,1.0
2025-10-20,25.435,25.44,25.42,25.44,10246,25.3448992089533,25.3498814969834,25.3299523448631,25.3498814969834,10282.4243983554,0.0,1.0
2025-10-21,25.44,25.46,25.44,25.46,359,25.3498814969834,25.3698106491036,25.3498814969834,25.3698106491036,360.276240387428,0.0,1.0
2025-10-22,25.435,25.45,25.42,25.44,24344,25.3448992089533,25.3598460730435,25.3299523448631,25.3498814969834,24430.5426072188,0.0,1.0
2025-10-23,25.43,25.448,25.43,25.44,1626,25.3399169209232,25.3578531578315,25.3399169209232,25.3498814969834,1631.78040910852,0.0,1.0
2025-10-24,25.465,25.47,25.44,25.46,16216,25.3747929371337,25.3797752251638,25.3498814969834,25.3698106491036,16273.6476716505,0.0,1.0
2025-10-27,25.4791,25.55,25.46,25.46,14435,25.3888429893785,25.4594918336449,25.3698106491036,25.3698106491036,14486.3162395335,0.0,1.0
2025-10-28,25.494,25.494,25.469,25.48,30785,25.4036902077081,25.4036902077081,25.3787787675578,25.3897398012239,30894.4402794623,0.0,1.0
2025-10-29,25.43,25.48,25.41,25.48,36896,25.3399169209232,25.3897398012239,25.319987768803,25.3897398012239,37027.1648059459,0.0,1.0
2025-10-30,25.41,25.434,25.37,25.39,9526,25.319987768803,25.3439027513473,25.2801294645624,25.3000586166827,9559.86480760623,0.0,1.0
2025-10-31,25.41,25.42,25.37,25.4196,28780,25.319987768803,25.3299523448631,25.2801294645624,25.3295537618207,28882.3125302233,0.0,1.0
2025-11-03,25.385,25.385,25.34,25.37,4466,25.2950763286526,25.2950763286526,25.250235736382,25.2801294645624,4481.8765726191,0.0,1.0
2025-11-04,25.381,25.4,25.37,25.38,21378,25.2910904982286,25.3100231927428,25.2801294645624,25.2900940406226,21453.9985153271,0.0,1.0
2025-11-05,25.375,25.375,25.34,25.37,8188,25.2851117525925,25.2851117525925,25.250235736382,25.2801294645624,8217.10823479739,0.0,1.0
2025-11-06,25.3889,25.3999,25.377,25.39,4723,25.2989625133161,25.3099235469822,25.2871046678045,25.3000586166827,4739.79020431705,0.0,1.0
2025-11-07,25.295,25.31,25.272,25.272,1996,25.295,25.31,25.272,25.272,1996,0.0899234,1.0
2025-11-10,25.335,25.335,25.3095,25.32,6149,25.335,25.335,25.3095,25.32,6149,0.0,1.0
2025-11-11,25.375,25.41,25.3373,25.34,4879,25.375,25.41,25.3373,25.34,4879,0.0,1.0
2025-11-12,25.365,25.365,25.32,25.3215,11974,25.365,25.365,25.32,25.3215,11974,0.0,1.0
2025-11-13,25.32,25.33,25.2901,25.32,3469,25.32,25.33,25.2901,25.32,3469,0.0,1.0
2025-11-14,25.305,25.3299,25.2946,25.3299,3054,25.305,25.3299,25.2946,25.3299,3054,0.0,1.0
2025-11-17,25.31,25.31,25.27,25.31,22590,25.31,25.31,25.27,25.31,22590,0.0,1.0
2025-11-18,25.28,25.31,25.2718,25.28,3257,25.28,25.31,25.2718,25.28,3257,0.0,1.0
2025-11-19,25.28,25.31,25.2701,25.31,6185,25.28,25.31,25.2701,25.31,6185,0.0,1.0
2025-11-20,25.305,25.34,25.29,25.34,10253,25.305,25.34,25.29,25.34,10253,0.0,1.0
2025-11-21,25.351,25.351,25.32,25.35,768,25.351,25.351,25.32,25.35,768,0.0,1.0
2025-11-24,25.395,25.395,25.35,25.35,7533,25.395,25.395,25.35,25.35,7533,0.0,1.0
2025-11-25,25.43,25.43,25.39,25.39,3631,25.43,25.43,25.39,25.39,3631,0.0,1.0
2025-11-26,25.44,25.46,25.4,25.43,3011,25.44,25.46,25.4,25.43,3011,0.0,1.0