date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-06,19.05,20.23,18.67,18.85,1704,19.05,20.23,18.67,18.85,1704,0.0,1.0
2025-03-07,18.1056,18.1056,18.1056,18.1056,452,18.1056,18.1056,18.1056,18.1056,452,0.0,1.0
2025-03-10,11.812,14.35,11.591,14.09,2518,11.812,14.35,11.591,14.09,2518,0.0,1.0
2025-03-11,13.7743,13.7743,12.52,12.52,892,13.7743,13.7743,12.52,12.52,892,0.0,1.0
2025-03-12,13.8628,13.8628,13.0,13.59,3151,13.8628,13.8628,13.0,13.59,3151,0.0,1.0
2025-03-13,12.8644,13.86,12.8644,13.86,412,12.8644,13.86,12.8644,13.86,412,0.0,1.0
2025-03-14,14.9584,14.9584,14.9584,14.9584,2446,14.9584,14.9584,14.9584,14.9584,2446,0.0,1.0
2025-03-17,15.2481,15.62,14.15,14.15,1818,15.2481,15.62,14.15,14.15,1818,0.0,1.0
2025-03-18,14.0294,14.22,14.0294,14.22,378,14.0294,14.22,14.0294,14.22,378,0.0,1.0
2025-03-19,15.6849,15.78,15.67,15.67,3007,15.6849,15.78,15.67,15.67,3007,0.0,1.0
2025-03-20,15.6007,16.1083,15.01,16.1083,2487,15.6007,16.1083,15.01,16.1083,2487,0.0,1.0
2025-03-21,15.6287,15.6287,15.1,15.1,1282,15.6287,15.6287,15.1,15.1,1282,0.0,1.0
2025-03-24,18.3454,18.3454,16.7,17.01,3747,18.3454,18.3454,16.7,17.01,3747,0.0,1.0
2025-03-25,18.7553,18.7553,17.88,18.1,5014,18.7553,18.7553,17.88,18.1,5014,0.0,1.0
2025-03-26,17.1602,18.39,17.1602,18.39,1227,17.1602,18.39,17.1602,18.39,1227,0.0,1.0
2025-03-27,16.4519,17.18,16.4519,17.18,389,16.4519,17.18,16.4519,17.18,389,0.0,1.0
2025-03-28,13.3702,14.4552,13.3702,14.4552,1049,13.3702,14.4552,13.3702,14.4552,1049,0.0,1.0
2025-03-31,13.1156,13.1156,13.1156,13.1156,176,13.1156,13.1156,13.1156,13.1156,176,0.0,1.0
2025-04-01,14.0322,14.0322,14.0322,14.0322,58,14.0322,14.0322,14.0322,14.0322,58,0.0,1.0
2025-04-02,15.0062,15.0062,14.2,14.38,10979,15.0062,15.0062,14.2,14.38,10979,0.0,1.0
2025-04-03,12.5673,13.14,12.42,13.12,4418,12.5673,13.14,12.42,13.12,4418,0.0,1.0
2025-04-04,12.185,12.22,11.265,12.09,2164,12.185,12.22,11.265,12.09,2164,0.0,1.0
2025-04-07,11.0085,11.84,10.96,11.19,839,11.0085,11.84,10.96,11.19,839,0.0,1.0
2025-04-08,9.2578,12.03,8.99,12.03,1808,9.2578,12.03,8.99,12.03,1808,0.0,1.0
2025-04-09,13.0119,13.35,9.99,9.99,2936,13.0119,13.35,9.99,9.99,2936,0.0,1.0
2025-04-10,11.4514,12.29,10.76,12.29,5024,11.4514,12.29,10.76,12.29,5024,0.0,1.0
2025-04-11,12.9066,12.9066,11.74,11.75,914,12.9066,12.9066,11.74,11.75,914,0.0,1.0
2025-04-14,13.5281,13.9796,13.51,13.6,1213,13.5281,13.9796,13.51,13.6,1213,0.0,1.0
2025-04-15,13.4112,13.4112,13.07,13.13,591,13.4112,13.4112,13.07,13.13,591,0.0,1.0
2025-04-16,13.1759,13.46,12.7569,13.4,1613,13.1759,13.46,12.7569,13.4,1613,0.0,1.0
2025-04-17,13.5815,13.5815,13.5815,13.5815,235,13.5815,13.5815,13.5815,13.5815,235,0.0,1.0
2025-04-21,13.6109,13.82,13.42,13.82,1285,13.6109,13.82,13.42,13.82,1285,0.0,1.0
2025-04-22,15.8236,15.8236,15.3,15.3,565,15.8236,15.8236,15.3,15.3,565,0.0,1.0
2025-04-23,16.4291,16.88,16.355,16.58,1080,16.4291,16.88,16.355,16.58,1080,0.0,1.0
2025-04-24,17.3337,17.3337,16.73,16.73,25267,17.3337,17.3337,16.73,16.73,25267,0.0,1.0
2025-04-25,18.6403,18.78,18.17,18.17,6295,18.6403,18.78,18.17,18.17,6295,0.0,1.0
2025-04-28,18.2728,18.62,17.1,18.62,1909,18.2728,18.62,17.1,18.62,1909,0.0,1.0
2025-04-29,18.9444,18.99,18.4227,18.52,1599,18.9444,18.99,18.4227,18.52,1599,0.0,1.0
2025-04-30,18.521,18.535,18.41,18.535,1235,18.521,18.535,18.41,18.535,1235,0.0,1.0
2025-05-01,18.5031,20.06,18.5031,19.185,4103,18.5031,20.06,18.5031,19.185,4103,0.0,1.0
2025-05-02,19.3824,19.76,19.2014,19.6715,1323,19.3824,19.76,19.2014,19.6715,1323,0.0,1.0
2025-05-05,18.4776,18.62,17.895,18.5,3284,18.4776,18.62,17.895,18.5,3284,0.0,1.0
2025-05-06,18.209,18.209,17.75,17.75,440,18.209,18.209,17.75,17.75,440,0.0,1.0
2025-05-07,18.4187,18.4187,18.4187,18.4187,236,18.4187,18.4187,18.4187,18.4187,236,0.0,1.0
2025-05-08,20.4389,20.4389,19.9,19.91,572,20.4389,20.4389,19.9,19.91,572,0.0,1.0
2025-05-09,19.79,20.83,19.79,20.83,421,19.79,20.83,19.79,20.83,421,0.0,1.0
2025-05-12,19.9237,20.76,19.8,20.76,2398,19.9237,20.76,19.8,20.76,2398,0.0,1.0
2025-05-13,25.5,25.6488,23.0,23.0,2011,25.5,25.6488,23.0,23.0,2011,0.0,1.0
2025-05-14,25.79,26.1323,25.0,26.1323,2663,25.79,26.1323,25.0,26.1323,2663,0.0,1.0
2025-05-15,22.7538,24.43,22.6,24.43,2811,22.7538,24.43,22.6,24.43,2811,0.0,1.0
2025-05-16,24.9315,25.32,23.56,23.56,2054,24.9315,25.32,23.56,23.56,2054,0.0,1.0
2025-05-19,25.41,25.46,24.09,24.09,4516,25.41,25.46,24.09,24.09,4516,0.0,1.0
2025-05-20,25.53,25.5401,25.23,25.23,617,25.53,25.5401,25.23,25.23,617,0.0,1.0
2025-05-21,24.4,25.595,24.18,25.595,2082,24.4,25.595,24.18,25.595,2082,0.0,1.0
2025-05-22,25.485,26.84,25.2,26.11,9974,25.485,26.84,25.2,26.11,9974,0.0,1.0
2025-05-23,22.5961,23.79,22.14,23.745,2421,22.5961,23.79,22.14,23.745,2421,0.0,1.0
2025-05-27,22.9393,23.51,22.46,23.51,1306,22.9393,23.51,22.46,23.51,1306,0.0,1.0
2025-05-28,21.44,21.72,21.22,21.55,2076,21.44,21.72,21.22,21.55,2076,0.0,1.0
2025-05-29,21.35,21.45,21.35,21.45,1529,21.35,21.45,21.35,21.45,1529,0.0,1.0
2025-05-30,21.01,21.01,20.2007,20.305,731,21.01,21.01,20.2007,20.305,731,0.0,1.0
2025-06-02,21.19,21.19,21.0101,21.0101,634,21.19,21.19,21.0101,21.0101,634,0.0,1.0
2025-06-03,22.9945,23.15,21.55,21.55,4300,22.9945,23.15,21.55,21.55,4300,0.0,1.0
2025-06-04,22.06,22.54,22.06,22.54,276,22.06,22.54,22.06,22.54,276,0.0,1.0
2025-06-05,20.49,23.0,20.49,23.0,2631,20.49,23.0,20.49,23.0,2631,0.0,1.0
2025-06-06,21.4285,21.82,21.4285,21.82,1049,21.4285,21.82,21.4285,21.82,1049,0.0,1.0
2025-06-09,22.8825,22.8825,22.33,22.33,488,22.8825,22.8825,22.33,22.33,488,0.0,1.0
2025-06-10,22.6743,22.6743,22.6743,22.6743,332,22.6743,22.6743,22.6743,22.6743,332,0.0,1.0
2025-06-11,22.0188,22.0188,21.98,21.98,1031,22.0188,22.0188,21.98,21.98,1031,0.0,1.0
2025-06-12,20.7588,20.7588,20.7588,20.7588,143,20.7588,20.7588,20.7588,20.7588,143,0.0,1.0
2025-06-13,20.9747,20.9747,20.9747,20.9747,161,20.9747,20.9747,20.9747,20.9747,161,0.0,1.0
2025-06-16,22.5544,22.5544,22.5544,22.5544,261,22.5544,22.5544,22.5544,22.5544,261,0.0,1.0
2025-06-17,21.41,21.41,20.89,21.0,1678,21.41,21.41,20.89,21.0,1678,0.0,1.0
2025-06-18,24.53,24.53,24.53,24.53,398,24.53,24.53,24.53,24.53,398,0.0,1.0
2025-06-20,25.7342,25.93,24.88,25.93,1350,25.7342,25.93,24.88,25.93,1350,0.0,1.0
2025-06-23,25.39,25.59,25.39,25.59,656,25.39,25.59,25.39,25.59,656,0.0,1.0
2025-06-24,29.1494,29.1494,29.1494,29.1494,223,29.1494,29.1494,29.1494,29.1494,223,0.0,1.0
2025-06-25,30.9203,31.26,29.66,31.26,4222,30.9203,31.26,29.66,31.26,4222,0.0,1.0
2025-06-26,32.5021,32.625,30.87,30.87,1889,32.5021,32.625,30.87,30.87,1889,0.0,1.0
2025-06-27,30.21,31.68,30.21,31.1055,3033,30.21,31.68,30.21,31.1055,3033,0.0,1.0
2025-06-30,31.6051,31.8598,31.33,31.33,2929,31.6051,31.8598,31.33,31.33,2929,0.0,1.0
2025-07-01,27.76,30.62,27.76,29.68,3112,27.76,30.62,27.76,29.68,3112,0.0,1.0
2025-07-02,31.5496,31.85,29.2799,29.28,1914,31.5496,31.85,29.2799,29.28,1914,0.0,1.0
2025-07-03,31.6528,32.499,30.89,30.89,2947,31.6528,32.499,30.89,30.89,2947,0.0,1.0
2025-07-07,31.2066,31.65,31.2028,31.65,9098,31.2066,31.65,31.2028,31.65,9098,0.0,1.0
2025-07-08,31.009,32.11,30.5148,32.11,2475,31.009,32.11,30.5148,32.11,2475,0.0,1.0
2025-07-09,34.18,34.18,31.38,31.47,2593,34.18,34.18,31.38,31.47,2593,0.0,1.0
2025-07-10,35.9347,35.9347,33.6836,33.6836,3410,35.9347,35.9347,33.6836,33.6836,3410,0.0,1.0
2025-07-11,36.73,37.38,36.0001,36.98,8065,36.73,37.38,36.0001,36.98,8065,0.0,1.0
2025-07-14,38.91,39.34,37.7335,38.9626,12046,38.91,39.34,37.7335,38.9626,12046,0.0,1.0
2025-07-15,37.32,39.73,36.6,37.945,11132,37.32,39.73,36.6,37.945,11132,0.0,1.0
2025-07-16,39.5593,40.0,39.545,40.0,1994,39.5593,40.0,39.545,40.0,1994,0.0,1.0
2025-07-17,40.4331,41.0999,40.0519,41.0999,2550,40.4331,41.0999,40.0519,41.0999,2550,0.0,1.0
2025-07-18,38.6635,43.3,36.54,41.58,13024,38.6635,43.3,36.54,41.58,13024,0.0,1.0
2025-07-21,38.3472,40.94,38.3472,40.02,7653,38.3472,40.94,38.3472,40.02,7653,0.0,1.0
2025-07-22,37.519,37.77,35.68,36.38,9653,37.519,37.77,35.68,36.38,9653,0.0,1.0
2025-07-23,35.5048,35.8,34.39,35.41,7061,35.5048,35.8,34.39,35.41,7061,0.0,1.0
2025-07-24,35.6629,36.78,34.75,34.83,14340,35.6629,36.78,34.75,34.83,14340,0.0,1.0
2025-07-25,34.3495,34.86,33.85,34.445,3777,34.3495,34.86,33.85,34.445,3777,0.0,1.0
2025-07-28,33.0384,35.29,33.0384,35.29,8049,33.0384,35.29,33.0384,35.29,8049,0.0,1.0
2025-07-29,31.5459,33.79,30.78,33.79,3811,31.5459,33.79,30.78,33.79,3811,0.0,1.0
2025-07-30,32.0276,33.2111,31.69,32.8504,8102,32.0276,33.2111,31.69,32.8504,8102,0.0,1.0
2025-07-31,32.6276,33.62,32.59,32.59,2127,32.6276,33.62,32.59,32.59,2127,0.0,1.0
2025-08-01,24.2131,28.0,24.16,28.0,10395,24.2131,28.0,24.16,28.0,10395,0.0,1.0
2025-08-04,25.9433,26.03,24.6799,24.68,4687,25.9433,26.03,24.6799,24.68,4687,0.0,1.0
2025-08-05,23.3865,25.14,23.3865,25.14,4751,23.3865,25.14,23.3865,25.14,4751,0.0,1.0
2025-08-06,24.2807,24.2807,23.14,23.35,3403,24.2807,24.2807,23.14,23.35,3403,0.0,1.0
2025-08-07,26.0309,26.0309,25.46,25.6865,2630,26.0309,26.0309,25.46,25.6865,2630,0.0,1.0
2025-08-08,25.5029,26.015,24.55,25.9,5160,25.5029,26.015,24.55,25.9,5160,0.0,1.0
2025-08-11,26.5527,28.27,26.5527,27.14,9913,26.5527,28.27,26.5527,27.14,9913,0.0,1.0
2025-08-12,26.3763,26.73,25.82,25.85,2643,26.3763,26.73,25.82,25.85,2643,0.0,1.0
2025-08-13,26.4372,27.9001,25.85,27.809,3348,26.4372,27.9001,25.85,27.809,3348,0.0,1.0
2025-08-14,25.1026,25.57,24.09,25.132,13811,25.1026,25.57,24.09,25.132,13811,0.0,1.0
2025-08-15,24.0611,25.01,23.58,25.01,1900,24.0611,25.01,23.58,25.01,1900,0.0,1.0
2025-08-18,24.0708,24.27,23.1,23.32,2910,24.0708,24.27,23.1,23.32,2910,0.0,1.0
2025-08-19,20.855,22.1,20.795,21.8,9549,20.855,22.1,20.795,21.8,9549,0.0,1.0
2025-08-20,21.4916,21.4916,19.79,21.32,7757,21.4916,21.4916,19.79,21.32,7757,0.0,1.0
2025-08-21,20.7692,21.3,20.7692,21.3,507,20.7692,21.3,20.7692,21.3,507,0.0,1.0
2025-08-22,23.3295,23.41,20.56,20.56,8669,23.3295,23.41,20.56,20.56,8669,0.0,1.0
2025-08-25,21.3212,22.28,21.3212,21.84,1725,21.3212,22.28,21.3212,21.84,1725,0.0,1.0
2025-08-26,21.9996,21.9996,21.04,21.1343,2867,21.9996,21.9996,21.04,21.1343,2867,0.0,1.0
2025-08-27,21.448,22.08,21.4101,21.8,5150,21.448,22.08,21.4101,21.8,5150,0.0,1.0
2025-08-28,21.1968,21.52,21.125,21.42,5268,21.1968,21.52,21.125,21.42,5268,0.0,1.0
2025-08-29,20.5761,21.08,20.46,20.52,2274,20.5761,21.08,20.46,20.52,2274,0.0,1.0
2025-09-02,20.8875,21.5401,20.66,20.895,6936,20.8875,21.5401,20.66,20.895,6936,0.0,1.0
2025-09-03,20.1042,21.09,20.1042,21.09,1508,20.1042,21.09,20.1042,21.09,1508,0.0,1.0
2025-09-04,20.2105,20.2105,19.63,19.99,8134,20.2105,20.2105,19.63,19.99,8134,0.0,1.0
2025-09-05,20.1724,20.1724,18.9,19.22,2055,20.1724,20.1724,18.9,19.22,2055,0.0,1.0
2025-09-08,20.0199,20.22,19.68,19.68,4139,20.0199,20.22,19.68,19.68,4139,0.0,1.0
2025-09-09,21.0108,21.0108,20.33,20.564,402,21.0108,21.0108,20.33,20.564,402,0.0,1.0
2025-09-10,20.6395,22.084,20.6,22.084,2608,20.6395,22.084,20.6,22.084,2608,0.0,1.0
2025-09-11,21.1574,21.2788,20.7416,20.8336,1356,21.1574,21.2788,20.7416,20.8336,1356,0.0,1.0
2025-09-12,21.4022,21.6501,21.1622,21.48,2447,21.4022,21.6501,21.1622,21.48,2447,0.0,1.0
2025-09-15,21.3827,21.3827,20.9214,20.94,4322,21.3827,21.3827,20.9214,20.94,4322,0.0,1.0
2025-09-16,21.9261,21.9261,21.3104,21.32,902,21.9261,21.9261,21.3104,21.32,902,0.0,1.0
2025-09-17,21.0781,21.5,20.6,21.5,1307,21.0781,21.5,20.6,21.5,1307,0.0,1.0
2025-09-18,23.8195,24.87,23.5,23.5,3915,23.8195,24.87,23.5,23.5,3915,0.0,1.0
2025-09-19,23.4281,24.08,22.77,23.49,2690,23.4281,24.08,22.77,23.49,2690,0.0,1.0
2025-09-22,22.1017,22.43,21.97,22.43,1706,22.1017,22.43,21.97,22.43,1706,0.0,1.0
2025-09-23,20.7676,22.16,20.7676,22.16,1426,20.7676,22.16,20.7676,22.16,1426,0.0,1.0
2025-09-24,20.5738,21.59,20.5738,21.16,6629,20.5738,21.59,20.5738,21.16,6629,0.0,1.0
2025-09-25,18.195,19.2606,17.93,19.2606,2494,18.195,19.2606,17.93,19.2606,2494,0.0,1.0
2025-09-26,18.9479,18.97,18.15,18.15,6592,18.9479,18.97,18.15,18.15,6592,0.0,1.0
2025-09-29,21.3026,21.3026,20.22,20.31,1473,21.3026,21.3026,20.22,20.31,1473,0.0,1.0
2025-09-30,21.2484,21.2484,20.8704,20.8704,807,21.2484,21.2484,20.8704,20.8704,807,0.0,1.0
2025-10-01,22.8303,23.2601,22.46,22.46,7353,22.8303,23.2601,22.46,22.46,7353,0.0,1.0
2025-10-02,25.4475,25.7,24.075,24.902,2297,25.4475,25.7,24.075,24.902,2297,0.0,1.0
2025-10-03,25.8701,25.97,25.0,25.0,4382,25.8701,25.97,25.0,25.0,4382,0.0,1.0
2025-10-06,26.8694,27.3,26.439,27.07,10320,26.8694,27.3,26.439,27.07,10320,0.0,1.0
2025-10-07,23.8637,26.165,23.48,26.165,2943,23.8637,26.165,23.48,26.165,2943,0.0,1.0
2025-10-08,24.711,24.711,24.4813,24.4813,1158,24.711,24.711,24.4813,24.4813,1158,0.0,1.0
2025-10-09,23.881,24.35,23.881,24.35,1540,23.881,24.35,23.881,24.35,1540,0.0,1.0
2025-10-10,20.8706,24.3,20.8706,24.24,4944,20.8706,24.3,20.8706,24.24,4944,0.0,1.0
2025-10-13,21.5335,21.5335,20.19,21.06,2690,21.5335,21.5335,20.19,21.06,2690,0.0,1.0
2025-10-14,19.6429,20.88,19.6429,19.67,3450,19.6429,20.88,19.6429,19.67,3450,0.0,1.0
2025-10-15,19.0078,20.13,19.0078,20.13,638,19.0078,20.13,19.0078,20.13,638,0.0,1.0
2025-10-16,17.8351,19.28,17.8351,19.28,2703,17.8351,19.28,17.8351,19.28,2703,0.0,1.0
2025-10-17,18.4509,18.4509,17.32,17.3407,5377,18.4509,18.4509,17.32,17.3407,5377,0.0,1.0
2025-10-20,19.3466,20.15,19.3466,20.1,2180,19.3466,20.15,19.3466,20.1,2180,0.0,1.0
2025-10-21,19.38,19.38,18.85,19.13,360,19.38,19.38,18.85,19.13,360,0.0,1.0
2025-10-22,16.9581,18.13,16.5201,18.06,1477,16.9581,18.13,16.5201,18.06,1477,0.0,1.0
2025-10-23,17.3851,17.42,16.92,16.92,1113,17.3851,17.42,16.92,16.92,1113,0.0,1.0
2025-10-24,19.085,19.09,18.51,18.51,5586,19.085,19.09,18.51,18.51,5586,0.0,1.0
2025-10-27,20.01,20.07,19.88,19.9131,17541,20.01,20.07,19.88,19.9131,17541,0.0,1.0
2025-10-28,18.9439,20.22,18.9439,20.22,2680,18.9439,20.22,18.9439,20.22,2680,0.0,1.0
2025-10-29,17.9806,18.94,17.9806,18.94,3431,17.9806,18.94,17.9806,18.94,3431,0.0,1.0
2025-10-30,15.5752,17.15,15.5752,16.89,1160,15.5752,17.15,15.5752,16.89,1160,0.0,1.0
2025-10-31,17.2568,17.6,16.9072,16.9072,1166,17.2568,17.6,16.9072,16.9072,1166,0.0,1.0
2025-11-03,16.1684,16.76,16.09,16.76,7098,16.1684,16.76,16.09,16.76,7098,0.0,1.0
2025-11-04,13.9361,15.44,13.91,15.44,3199,13.9361,15.44,13.91,15.44,3199,0.0,1.0
2025-11-05,14.9888,14.9888,14.3238,14.38,18304,14.9888,14.9888,14.3238,14.38,18304,0.0,1.0
2025-11-06,13.275,14.29,12.99,14.29,3389,13.275,14.29,12.99,14.29,3389,0.0,1.0
2025-11-07,13.6144,13.6144,11.5,12.3,15979,13.6144,13.6144,11.5,12.3,15979,0.0,1.0
2025-11-10,13.9528,14.16,13.92,14.015,1489,13.9528,14.16,13.92,14.015,1489,0.0,1.0
2025-11-11,12.8122,13.505,12.8,13.3912,1893,12.8122,13.505,12.8,13.3912,1893,0.0,1.0
2025-11-12,12.3691,12.3691,12.3691,12.3691,678,12.3691,12.3691,12.3691,12.3691,678,0.0,1.0
2025-11-13,10.5996,12.39,10.5996,12.39,5771,10.5996,12.39,10.5996,12.39,5771,0.0,1.0
2025-11-14,10.1672,10.877,9.94,10.005,7169,10.1672,10.877,9.94,10.005,7169,0.0,1.0
2025-11-17,9.2186,10.12,9.0,9.81,4050,9.2186,10.12,9.0,9.81,4050,0.0,1.0
2025-11-18,10.025,10.29,9.29,9.29,15891,10.025,10.29,9.29,9.29,15891,0.0,1.0
2025-11-19,8.504,8.61,8.504,8.61,1423,8.504,8.61,8.504,8.61,1423,0.0,1.0
2025-11-20,7.4555,8.54,7.4555,8.535,1646,7.4555,8.54,7.4555,8.535,1646,0.0,1.0
2025-11-21,7.2242,7.75,6.84,7.75,27371,7.2242,7.75,6.84,7.75,27371,0.0,1.0
2025-11-24,8.0647,8.0647,7.27,7.3605,10267,8.0647,8.0647,7.27,7.3605,10267,0.0,1.0
2025-11-25,7.6704,7.6704,7.3592,7.6194,4028,7.6704,7.6704,7.3592,7.6194,4028,0.0,1.0
2025-11-26,8.1506,8.3891,7.7868,7.84,8236,8.1506,8.3891,7.7868,7.84,8236,0.0,1.0