date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-23,23.4808,23.4808,23.4808,23.4808,2,23.0802850195179,23.0802850195179,23.0802850195179,23.0802850195179,2.03470624215805,0.0,1.0
2025-04-24,22.9493,22.9493,22.9493,22.9493,15,22.5578508823559,22.5578508823559,22.5578508823559,22.5578508823559,15.2602968161854,0.0,1.0
2025-04-25,22.7602,22.889,22.7602,22.889,300,22.3719763850138,22.4985794270955,22.3719763850138,22.4985794270955,305.205936323707,0.0,1.0
2025-04-28,22.2241,22.2241,22.2241,22.2241,107,21.8450207106345,21.8450207106345,21.8450207106345,21.8450207106345,108.856783955456,0.0,1.0
2025-04-29,22.2391,22.27,22.2391,22.27,301,21.8597648537341,21.8901377885193,21.8597648537341,21.8901377885193,306.223289444787,0.0,1.0
2025-04-30,22.104,22.37,22.104,22.37,251,21.7269692715505,21.9884320758498,21.7269692715505,21.9884320758498,255.355633390836,0.0,1.0
2025-05-01,22.135,22.135,22.08,22.08,172,21.757440500623,21.757440500623,21.7033786425912,21.7033786425912,174.984736825592,0.0,1.0
2025-05-02,21.8316,21.8316,21.709,21.709,311,21.459215632862,21.459215632862,21.3387068365947,21.3387068365947,316.396820655577,0.0,1.0
2025-05-05,21.7658,21.7658,21.7658,21.7658,71,21.3945379917985,21.3945379917985,21.3945379917985,21.3945379917985,72.2320715966108,0.0,1.0
2025-05-06,21.7941,21.7941,21.7941,21.7941,164,21.4223552751131,21.4223552751131,21.4223552751131,21.4223552751131,166.84591185696,0.0,1.0
2025-05-07,21.8275,22.04,21.8275,22.01,517,21.4551855670815,21.6640609276589,21.4551855670815,21.6345726414598,525.971563597856,0.0,1.0
2025-05-08,21.1027,21.1027,20.87,20.87,565,20.7427485725095,20.7427485725095,20.5140177658912,20.5140177658912,574.804513409648,0.0,1.0
2025-05-09,20.8247,21.0,20.8247,21.0,111,20.4694904537305,20.641800339421,20.4694904537305,20.641800339421,112.926196439772,0.0,1.0
2025-05-12,20.4196,20.5,20.4196,20.5,289,20.0713002957543,20.1503289027681,20.0713002957543,20.1503289027681,294.015051991838,0.0,1.0
2025-05-13,19.8816,19.8816,19.86,19.8701,995,19.5424770299158,19.5424770299158,19.5212454638524,19.5311731868728,1012.26635547363,0.0,1.0
2025-05-14,19.7913,19.7913,19.4292,19.4292,586,19.4537172884563,19.4537172884563,19.0977936740323,19.0977936740323,596.168928952309,0.0,1.0
2025-05-15,19.6,19.67,19.46,19.629,3970,19.2656803167929,19.3344863179243,19.1280683145301,19.2941856601188,4038.89189068373,0.0,1.0
2025-05-16,19.6789,19.87,19.6789,19.72,570,19.3432345094967,19.5310748925854,19.3432345094967,19.3836334615896,579.891279015045,0.0,1.0
2025-05-19,19.7435,19.7435,19.7435,19.7435,149,19.4067326191123,19.4067326191123,19.4067326191123,19.4067326191123,151.585615040775,0.0,1.0
2025-05-20,19.5302,19.5302,19.5302,19.5302,193,19.1970709042361,19.1970709042361,19.1970709042361,19.1970709042361,196.349152368252,0.0,1.0
2025-05-21,19.9423,19.9423,19.6681,19.69,3052,19.6021416623255,19.6021416623255,19.332618726465,19.3541451753904,3104.96172553318,0.0,1.0
2025-05-22,19.9175,19.9175,19.84,19.8696,700,19.5777646790675,19.5777646790675,19.5015866063863,19.5306817154361,712.147184755317,0.0,1.0
2025-05-23,20.0347,20.16,20.0347,20.14,1539,19.6929655838189,19.8161283258441,19.6929655838189,19.796469468378,1565.70645334062,0.0,1.0
2025-05-27,20.1761,20.1761,20.02,20.02,1365,19.8319537061043,19.8319537061043,19.6785163235813,19.6785163235813,1388.68701027287,0.0,1.0
2025-05-28,20.122,20.13,20.122,20.13,643,19.7787764966585,19.7866400396449,19.7787764966585,19.7866400396449,654.158056853813,0.0,1.0
2025-05-29,19.5231,19.65,19.1708,19.37,2597,19.1900920098357,19.3148274604582,18.8438012355701,19.0396034559326,2642.06605544223,0.0,1.0
2025-05-30,19.5631,19.5631,19.56,19.56,124,19.2294097247679,19.2294097247679,19.2263626018607,19.2263626018607,126.151787013799,0.0,1.0
2025-06-02,19.1846,19.5,19.1846,19.25,1743,18.8573658472217,19.1673860294623,18.8573658472217,18.9216503111359,1773.24649004074,0.0,1.0
2025-06-03,18.9997,18.9997,18.86,18.86,172,18.6756197099474,18.6756197099474,18.5383025905466,18.5383025905466,174.984736825593,0.0,1.0
2025-06-04,19.1287,19.1287,19.12,19.12,512,18.8024193406039,18.8024193406039,18.7938677376061,18.7938677376061,520.884797992461,0.0,1.0
2025-06-05,19.4025,19.4025,19.4025,19.4025,1,19.071549099315,19.071549099315,19.071549099315,19.071549099315,1.01735312107903,0.0,1.0
2025-06-06,19.2331,19.45,19.2331,19.45,228,18.905038576577,19.118238885797,18.905038576577,19.118238885797,231.956511606018,0.0,1.0
2025-06-09,18.6454,18.76,18.6454,18.76,148,18.3273630499352,18.4400083032161,18.3273630499352,18.4400083032161,150.568261919696,0.0,1.0
2025-06-10,18.805,18.86,18.805,18.86,1091,18.4842407325148,18.5383025905466,18.4842407325148,18.5383025905466,1109.93225509722,0.0,1.0
2025-06-11,18.9557,18.9557,18.88,18.88,1736,18.632370223522,18.632370223522,18.5579614480127,18.5579614480127,1766.12501819319,0.0,1.0
2025-06-12,19.86,20.16,19.6801,20.16,101855,19.5212454638524,19.8161283258441,19.3444140409447,19.8161283258441,103622.502147504,0.0,1.0
2025-06-13,20.2284,20.66,20.02,20.11,27692,19.8833616183782,20.307599762497,19.6785163235813,19.7669811821788,28172.5426289204,0.0,1.0
2025-06-16,20.0753,20.35,19.85,20.25,13448,19.7328730644751,20.0028874717722,19.5114160351193,19.9045931844416,13681.3647722707,0.0,1.0
2025-06-17,20.235,20.3216,19.9,20.15,6615,19.889849041342,19.9749718941703,19.5605631787846,19.8062988971111,6729.79089593777,0.0,1.0
2025-06-18,20.5092,20.55,20.218,20.2955,4400,20.1593719772025,20.1994760464334,19.8731390124959,19.949317085177,4476.35373274771,0.0,1.0
2025-06-20,20.4256,20.43,20.23,20.28,4610,20.0771979529941,20.0815229016367,19.8849343269755,19.9340814706408,4689.99788817431,0.0,1.0
2025-06-23,20.1376,20.24,20.0732,20.2,3723,19.7941104054821,19.8947637557086,19.7308088844412,19.8554460407763,3787.60566977721,0.0,1.0
2025-06-24,20.035,20.09,19.861,19.88,1772,19.8219768359403,19.8763920456222,19.6498268998558,19.6686248813822,1791.04336029842,0.13095,1.0
2025-06-25,20.2372,20.28,20.176,20.176,3315,20.0220269340799,20.0643718608869,19.9614776462157,19.9614776462157,3350.62569942961,0.0,1.0
2025-06-26,19.8757,19.8893,19.7101,19.86,3220,19.6643706013525,19.6778259986557,19.5005313518376,19.648837532407,3254.60475178383,0.0,1.0
2025-06-27,18.7201,19.49,18.7201,19.46,5715,18.5210575775635,19.2827715763652,18.5210575775635,19.2530905529023,5776.41806100763,0.0,1.0
2025-06-30,19.1386,19.26,18.791,18.791,3993,18.9351078548703,19.05521706315,18.5912037296808,18.5912037296808,4035.9120415754,0.0,1.0
2025-07-01,19.135,19.35,19.05,19.106,4309,18.9315461320548,19.1442601335385,18.84744989891,18.9028544760407,4355.30803584983,0.0,1.0
2025-07-02,18.99,19.23,18.9799,19.23,6809,18.7880878519843,19.0255360396871,18.7780952407518,19.0255360396871,6882.17507916026,0.0,1.0
2025-07-03,18.6747,18.7541,18.451,18.7541,6125,18.4761402953898,18.5546960708214,18.2548187971018,18.5546960708214,6190.82425611051,0.0,1.0
2025-07-07,18.3977,18.73,18.3977,18.61,6313,18.2020855120828,18.5308523153063,18.2020855120828,18.4121282214549,6380.84465776746,0.0,1.0
2025-07-08,18.39,18.6301,18.39,18.42,2461,18.1944673827273,18.432014507175,18.1944673827273,18.2241484061902,2487.44791743478,0.0,1.0
2025-07-09,17.7345,18.02,17.47,18.02,8194,17.545937020064,17.8284014266855,17.2842493298666,17.8284014266855,8282.05942115424,0.0,1.0
2025-07-10,17.7774,17.86,17.7,17.7,1064,17.5883808836159,17.6701026348836,17.5118038430818,17.5118038430818,1075.43461363291,0.0,1.0
2025-07-11,17.7282,17.76,17.5897,17.62,14993,17.5397040051368,17.5711658900075,17.4026766134833,17.4326544471808,15154.1270321413,0.0,1.0
2025-07-14,17.4147,17.65,17.365,17.52,96236,17.2295373099501,17.4623354706437,17.1803657477466,17.3337177023047,97270.2307120082,0.0,1.0
2025-07-15,17.4716,17.54,17.23,17.43,22075,17.2858323177846,17.3535050512799,17.0468011421638,17.2446746319161,22312.235992431,0.0,1.0
2025-07-16,17.5178,17.58,17.44,17.44,1008,17.3315410939174,17.3930797492304,17.2545683064037,17.2545683064037,1018.83279186276,0.0,1.0
2025-07-17,17.38,17.63,17.33,17.63,1111,17.195206259478,17.4425481216684,17.1457378870399,17.4425481216684,1122.93971404715,0.0,1.0
2025-07-18,17.5492,17.5492,17.514,17.514,418,17.3626072318085,17.3626072318085,17.3277814976121,17.3277814976121,422.492169641502,0.0,1.0
2025-07-21,17.5424,17.5424,17.32,17.33,22608,17.3558795331569,17.3558795331569,17.1358442125523,17.1457378870399,22850.9640460648,0.0,1.0
2025-07-22,17.6042,17.67,17.5,17.67,13627,17.4170224414904,17.4821228196189,17.3139303533294,17.4821228196189,13773.4468796764,0.0,1.0
2025-07-23,17.2223,17.49,17.1392,17.46,12669,17.0391830128083,17.3040366788418,16.9569665778162,17.274355655379,12805.1514286799,0.0,1.0
2025-07-24,17.3437,17.37,17.13,17.22,9636,17.159292221088,17.1853125849904,16.9478643972876,17.0369074676762,9739.55633173566,0.0,1.0
2025-07-25,17.2413,17.48,17.2413,17.48,5817,17.0579809943348,17.2941430043542,17.0579809943348,17.2941430043542,5879.51423637467,0.0,1.0
2025-07-28,17.025,17.2414,16.95,17.2414,2188,16.8439808151676,17.0580799310797,16.7697782565105,17.0580799310797,2211.51403630528,0.0,1.0
2025-07-29,17.76,17.76,16.77,16.82,9577,17.5711658900075,17.5711658900075,16.5916921157334,16.6411604881715,9679.92226951352,0.0,1.0
2025-07-30,17.7565,17.7565,17.38,17.486,965,17.5677031039368,17.5677031039368,17.195206259478,17.3000792090468,975.37067871782,0.0,1.0
2025-07-31,18.0939,18.13,18.02,18.04,1965,17.901515681149,17.9372318460493,17.8284014266855,17.8481887756607,1986.11749604199,0.0,1.0
2025-08-01,18.0784,18.53,18.0784,18.53,1629,17.8861804856932,18.332978825554,17.8861804856932,18.332978825554,1646.50656542107,0.0,1.0
2025-08-04,18.0592,18.3288,18.0592,18.23,2784,17.867184630677,18.1339180948631,17.867184630677,18.0361685909255,2813.91913943047,0.0,1.0
2025-08-05,17.8811,17.96,17.79,17.88,2468,17.6909782880525,17.7690393797598,17.6008469134703,17.6898899838589,2494.52314515604,0.0,1.0
2025-08-06,17.86,17.92,17.8,17.92,2156,17.6701026348836,17.7294646818093,17.6107405879579,17.7294646818093,2179.17013815091,0.0,1.0
2025-08-07,17.687,17.85,17.47,17.66,3763,17.4989420662479,17.660208960396,17.2842493298666,17.4722291451313,3803.44027359083,0.0,1.0
2025-08-08,17.55,17.55,17.45,17.5,964,17.3633987257675,17.3633987257675,17.2644619808913,17.3139303533294,974.359931900497,0.0,1.0
2025-08-11,17.8358,17.84,17.68,17.68,1214,17.6461599426236,17.6503152859084,17.4920164941065,17.4920164941065,1227.04663623154,0.0,1.0
2025-08-12,17.303,17.48,17.303,17.46,1668,17.1190249659234,17.2941430043542,17.1190249659234,17.274355655379,1685.92569129671,0.0,1.0
2025-08-13,17.2253,17.4,17.2253,17.4,253,17.0421511151546,17.2149936084533,17.0421511151546,17.2149936084533,255.718944783014,0.0,1.0
2025-08-14,17.2072,17.28,17.2072,17.28,1609,17.024243564332,17.0962695146019,17.024243564332,17.0962695146019,1626.29162907458,0.0,1.0
2025-08-15,17.0745,17.0745,17.0745,17.0745,2046,16.8929545038813,16.8929545038813,16.8929545038813,16.8929545038813,2067.98798824525,0.0,1.0
2025-08-18,17.2929,17.52,17.21,17.48,1706,17.1090323546909,17.3337177023047,17.0270137931885,17.2941430043542,1724.33407035503,0.0,1.0
2025-08-19,17.8371,17.893,17.7486,17.7486,392,17.647446120307,17.7027517606928,17.5598871010916,17.5598871010916,396.212752391073,0.0,1.0
2025-08-20,17.8368,17.92,17.8368,17.92,576,17.6471493100724,17.7294646818093,17.6471493100724,17.7294646818093,582.190166778719,0.0,1.0
2025-08-21,17.9239,17.9239,17.9239,17.9239,1632,17.7333232148595,17.7333232148595,17.7333232148595,17.7333232148595,1649.53880587304,0.0,1.0
2025-08-22,17.49,17.49,17.2207,17.362,532,17.3040366788418,17.3040366788418,17.0376000248903,17.1773976454003,537.717306816457,0.0,1.0
2025-08-25,17.7244,17.7244,17.7,17.7,243,17.5359444088315,17.5359444088315,17.5118038430818,17.5118038430818,245.611476609773,0.0,1.0
2025-08-26,17.1142,17.12,17.1142,17.12,237,16.9322323915972,16.9379707228,16.9322323915972,16.9379707228,239.546995705827,0.0,1.0
2025-08-27,17.035,17.035,17.0,17.0,475,16.8538744896552,16.8538744896552,16.8192466289486,16.8192466289486,480.10473822898,0.0,1.0
2025-08-28,16.9991,17.0,16.9991,17.0,213,16.8183561982447,16.8192466289486,16.8183561982447,16.8192466289486,215.289072090047,0.0,1.0
2025-08-29,17.1,17.15,17.1,17.1,712,16.9181833738248,16.9676517462628,16.9181833738248,16.9181833738248,719.651733934805,0.0,1.0
2025-09-02,16.95,16.96,16.95,16.96,380,16.7697782565105,16.7796719309981,16.7697782565105,16.7796719309981,384.083790583183,0.0,1.0
2025-09-03,17.33,17.38,17.27,17.27,633,17.1457378870399,17.195206259478,17.0863758401142,17.0863758401142,639.802735366199,0.0,1.0
2025-09-04,17.405,17.5,17.37,17.445,770,17.2199404456971,17.3139303533294,17.1853125849904,17.2595151436475,778.275049339607,0.0,1.0
2025-09-05,17.5596,17.7,17.51,17.7,1607,17.3728966532756,17.5118038430818,17.323824027817,17.5118038430818,1624.27013543994,0.0,1.0
2025-09-08,17.42,17.42,17.381,17.381,609,17.2347809574285,17.2347809574285,17.1961956269268,17.1961956269268,615.544811750417,0.0,1.0
2025-09-09,17.53,17.53,17.53,17.53,37,17.3436113767923,17.3436113767923,17.3436113767923,17.3436113767923,37.3976322409941,0.0,1.0
2025-09-10,17.7002,17.7554,17.7002,17.7554,377,17.5120017165715,17.5666147997432,17.5120017165715,17.5666147997432,381.051550131211,0.0,1.0
2025-09-11,18.2567,18.2567,17.75,17.75,7408,18.0625847018074,18.0625847018074,17.5612722155198,17.5612722155198,7487.61242273742,0.0,1.0
2025-09-12,18.6002,18.61,18.56,18.56,1054,18.402432420457,18.4121282214549,18.3626598490168,18.3626598490168,1065.32714545967,0.0,1.0
2025-09-15,18.6609,18.6609,18.6609,18.6609,124,18.4624870245969,18.4624870245969,18.4624870245969,18.4624870245969,125.332605348196,0.0,1.0
2025-09-16,18.71,18.75,18.71,18.75,1675,18.5110649663311,18.5506396642815,18.5110649663311,18.5506396642815,1693.00091901798,0.0,1.0
2025-09-17,18.7411,18.7411,18.681,18.681,409,18.5418342939875,18.5418342939875,18.482373310317,18.482373310317,413.395448285585,0.0,1.0
2025-09-18,18.6635,18.78,18.6635,18.73,1240,18.4650593799636,18.5803206877444,18.4650593799636,18.5308523153063,1253.32605348197,0.0,1.0
2025-09-19,18.697,18.8299,18.58,18.8299,6048,18.4982031894972,18.6296901234376,18.382447197992,18.6296901234376,6112.99675117655,0.0,1.0
2025-09-22,18.9532,19.009,18.88,19.009,1394,18.7516791298699,18.8068858335108,18.6792574326205,18.8068858335108,1408.98106334989,0.0,1.0
2025-09-23,18.4436,18.4436,18.4436,18.4436,545,18.4436,18.4436,18.4436,18.4436,545,0.19821,1.0
2025-09-24,18.4854,18.4854,18.4,18.4,251,18.4854,18.4854,18.4,18.4,251,0.0,1.0
2025-09-25,18.6578,18.6578,18.53,18.53,407,18.6578,18.6578,18.53,18.53,407,0.0,1.0
2025-09-26,17.9603,17.97,17.8791,17.96,2339,17.9603,17.97,17.8791,17.96,2339,0.0,1.0
2025-09-29,18.3016,18.47,18.2,18.2,13457,18.3016,18.47,18.2,18.2,13457,0.0,1.0
2025-09-30,18.425,18.63,18.425,18.61,2408,18.425,18.63,18.425,18.61,2408,0.0,1.0
2025-10-01,18.47,18.5,18.468,18.468,2034,18.47,18.5,18.468,18.468,2034,0.0,1.0
2025-10-02,18.309,18.309,18.309,18.309,268,18.309,18.309,18.309,18.309,268,0.0,1.0
2025-10-03,18.3877,18.47,18.19,18.36,16749,18.3877,18.47,18.19,18.36,16749,0.0,1.0
2025-10-06,18.1312,18.31,18.1312,18.31,368,18.1312,18.31,18.1312,18.31,368,0.0,1.0
2025-10-07,17.9393,17.9393,17.9393,17.9393,3818,17.9393,17.9393,17.9393,17.9393,3818,0.0,1.0
2025-10-08,17.665,17.665,17.665,17.665,140,17.665,17.665,17.665,17.665,140,0.0,1.0
2025-10-09,18.366,18.371,18.08,18.08,949,18.366,18.371,18.08,18.08,949,0.0,1.0
2025-10-10,18.8204,18.8204,18.33,18.33,207,18.8204,18.8204,18.33,18.33,207,0.0,1.0
2025-10-13,18.42,18.4558,18.42,18.4558,247,18.42,18.4558,18.42,18.4558,247,0.0,1.0
2025-10-14,18.5159,18.5159,18.5,18.5,166,18.5159,18.5159,18.5,18.5,166,0.0,1.0
2025-10-15,18.555,18.63,18.555,18.63,224,18.555,18.63,18.555,18.63,224,0.0,1.0
2025-10-16,18.74,18.74,18.52,18.52,313,18.74,18.74,18.52,18.52,313,0.0,1.0
2025-10-17,18.67,18.67,18.58,18.58,580,18.67,18.67,18.58,18.58,580,0.0,1.0
2025-10-20,18.3528,18.39,18.346,18.346,1014,18.3528,18.39,18.346,18.346,1014,0.0,1.0
2025-10-21,18.3,18.32,18.25,18.25,2496,18.3,18.32,18.25,18.25,2496,0.0,1.0
2025-10-22,18.355,18.5,18.27,18.27,1774,18.355,18.5,18.27,18.27,1774,0.0,1.0
2025-10-23,18.2678,18.4,18.16,18.4,1820,18.2678,18.4,18.16,18.4,1820,0.0,1.0
2025-10-24,18.0069,18.0601,17.98,18.0601,487,18.0069,18.0601,17.98,18.0601,487,0.0,1.0
2025-10-27,17.83,17.9,17.83,17.88,1261,17.83,17.9,17.83,17.88,1261,0.0,1.0
2025-10-28,17.7859,17.7859,17.77,17.77,4412,17.7859,17.7859,17.77,17.77,4412,0.0,1.0
2025-10-29,18.5765,18.5765,18.1,18.345,13535,18.5765,18.5765,18.1,18.345,13535,0.0,1.0
2025-10-30,19.7502,19.7502,19.42,19.45,2631,19.7502,19.7502,19.42,19.45,2631,0.0,1.0
2025-10-31,19.6517,19.789,19.52,19.55,4097,19.6517,19.789,19.52,19.55,4097,0.0,1.0
2025-11-03,19.3048,19.38,19.271,19.34,3201,19.3048,19.38,19.271,19.34,3201,0.0,1.0
2025-11-04,19.9267,19.96,19.7,19.7,1849,19.9267,19.96,19.7,19.7,1849,0.0,1.0
2025-11-05,20.0117,20.2,19.98,20.04,3466,20.0117,20.2,19.98,20.04,3466,0.0,1.0
2025-11-06,20.1056,20.1056,19.84,19.84,2324,20.1056,20.1056,19.84,19.84,2324,0.0,1.0
2025-11-07,20.369,20.5,20.26,20.35,2426,20.369,20.5,20.26,20.35,2426,0.0,1.0
2025-11-10,20.3097,20.4485,20.26,20.26,1480,20.3097,20.4485,20.26,20.26,1480,0.0,1.0
2025-11-11,20.2685,20.3,20.2,20.3,1385,20.2685,20.3,20.2,20.3,1385,0.0,1.0
2025-11-12,20.2302,20.38,20.2116,20.38,1684,20.2302,20.38,20.2116,20.38,1684,0.0,1.0
2025-11-13,20.3328,20.425,20.3,20.3,1726,20.3328,20.425,20.3,20.3,1726,0.0,1.0
2025-11-14,20.36,20.36,20.19,20.25,2405,20.36,20.36,20.19,20.25,2405,0.0,1.0
2025-11-17,20.6359,20.77,20.45,20.53,2441,20.6359,20.77,20.45,20.53,2441,0.0,1.0
2025-11-18,20.8783,20.89,20.72,20.72,1430,20.8783,20.89,20.72,20.72,1430,0.0,1.0
2025-11-19,21.345,21.5913,21.28,21.28,2429,21.345,21.5913,21.28,21.28,2429,0.0,1.0
2025-11-20,22.0379,22.13,21.09,21.09,3218,22.0379,22.13,21.09,21.09,3218,0.0,1.0
2025-11-21,22.041,22.335,21.84,21.995,19573,22.041,22.335,21.84,21.995,19573,0.0,1.0
2025-11-24,22.1138,22.29,21.99,22.15,2527,22.1138,22.29,21.99,22.15,2527,0.0,1.0
2025-11-25,21.6951,21.9,21.62,21.9,1563,21.6951,21.9,21.62,21.9,1563,0.0,1.0
2025-11-26,21.1665,21.18,21.1665,21.18,1253,21.1665,21.18,21.1665,21.18,1253,0.0,1.0