date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-03,24.3972,24.6,24.375,24.51,137388,24.3972,24.6,24.375,24.51,137388,0.0,1.0
2025-03-04,24.3819,24.435,24.35,24.4,66212,24.3819,24.435,24.35,24.4,66212,0.0,1.0
2025-03-05,24.44,24.44,24.36,24.39,24606,24.44,24.44,24.36,24.39,24606,0.0,1.0
2025-03-06,24.3308,24.39,24.325,24.38,25521,24.3308,24.39,24.325,24.38,25521,0.0,1.0
2025-03-07,24.39,24.39,24.28,24.35,72327,24.39,24.39,24.28,24.35,72327,0.0,1.0
2025-03-10,24.22,24.32,24.2,24.32,17607,24.22,24.32,24.2,24.32,17607,0.0,1.0
2025-03-11,24.2107,24.25,24.2,24.23,31900,24.2107,24.25,24.2,24.23,31900,0.0,1.0
2025-03-12,24.24,24.26,24.19,24.25,10002,24.24,24.26,24.19,24.25,10002,0.0,1.0
2025-03-13,24.1801,24.199,24.17,24.19,9590,24.1801,24.199,24.17,24.19,9590,0.0,1.0
2025-03-14,24.2765,24.2765,24.21,24.25,12629,24.2765,24.2765,24.21,24.25,12629,0.0,1.0
2025-03-17,24.2823,24.32,24.2373,24.28,104309,24.2823,24.32,24.2373,24.28,104309,0.0,1.0
2025-03-18,24.23,24.27,24.195,24.23,9727,24.23,24.27,24.195,24.23,9727,0.0,1.0
2025-03-19,24.2707,24.2707,24.25,24.25,1058,24.2707,24.2707,24.25,24.25,1058,0.0,1.0
2025-03-20,24.2604,24.27,24.245,24.27,19978,24.2604,24.27,24.245,24.27,19978,0.0,1.0
2025-03-21,24.3,24.3,24.225,24.225,6264,24.3,24.3,24.225,24.225,6264,0.0,1.0
2025-03-24,24.38,24.39,24.3476,24.3476,18222,24.38,24.39,24.3476,24.3476,18222,0.0,1.0
2025-03-25,24.4144,24.4144,24.38,24.3806,6080,24.4144,24.4144,24.38,24.3806,6080,0.0,1.0
2025-03-26,24.325,24.35,24.325,24.35,3595,24.325,24.35,24.325,24.35,3595,0.0,1.0
2025-03-27,24.3085,24.315,24.2961,24.315,3801,24.3085,24.315,24.2961,24.315,3801,0.0,1.0
2025-03-28,24.21,24.21,24.21,24.21,81,24.21,24.21,24.21,24.21,81,0.0,1.0
2025-03-31,24.2112,24.2112,24.15,24.18,2047,24.2112,24.2112,24.15,24.18,2047,0.0,1.0
2025-04-01,24.245,24.25,24.19,24.2299,9020,24.245,24.25,24.19,24.2299,9020,0.0,1.0
2025-04-02,24.2784,24.292,24.23,24.23,2578,24.2784,24.292,24.23,24.23,2578,0.0,1.0
2025-04-03,24.13,24.1826,24.1101,24.16,24791,24.13,24.1826,24.1101,24.16,24791,0.0,1.0
2025-04-04,23.9727,24.07,23.9727,24.07,72663,23.9727,24.07,23.9727,24.07,72663,0.0,1.0
2025-04-07,24.1496,24.1496,23.8268,24.06,14859,24.1496,24.1496,23.8268,24.06,14859,0.0,1.0
2025-04-08,23.9728,24.15,23.9728,24.15,22987,23.9728,24.15,23.9728,24.15,22987,0.0,1.0
2025-04-09,24.2281,24.24,23.88,23.88,82373,24.2281,24.24,23.88,23.88,82373,0.0,1.0
2025-04-10,24.1537,24.2,24.08,24.128,13122,24.1537,24.2,24.08,24.128,13122,0.0,1.0
2025-04-11,24.2252,24.2252,24.145,24.159,9351,24.2252,24.2252,24.145,24.159,9351,0.0,1.0
2025-04-14,24.2053,24.25,24.16,24.195,48752,24.2053,24.25,24.16,24.195,48752,0.0,1.0
2025-04-15,24.195,24.28,24.195,24.28,1152,24.195,24.28,24.195,24.28,1152,0.0,1.0
2025-04-16,24.1024,24.1024,24.1,24.1,200,24.1024,24.1024,24.1,24.1,200,0.0,1.0
2025-04-17,24.1111,24.15,24.08,24.15,3889,24.1111,24.15,24.08,24.15,3889,0.0,1.0
2025-04-21,24.025,24.08,24.0,24.08,3488,24.025,24.08,24.0,24.08,3488,0.0,1.0
2025-04-22,24.105,24.11,24.09,24.09,3361,24.105,24.11,24.09,24.09,3361,0.0,1.0
2025-04-23,24.18,24.3,24.17,24.3,10591,24.18,24.3,24.17,24.3,10591,0.0,1.0
2025-04-24,24.2713,24.28,24.21,24.24,12685,24.2713,24.28,24.21,24.24,12685,0.0,1.0
2025-04-25,24.315,24.32,24.28,24.28,4804,24.315,24.32,24.28,24.28,4804,0.0,1.0
2025-04-28,24.335,24.335,24.26,24.31,9572,24.335,24.335,24.26,24.31,9572,0.0,1.0
2025-04-29,24.3658,24.37,24.34,24.34,10575,24.3658,24.37,24.34,24.34,10575,0.0,1.0
2025-04-30,24.383,24.383,24.28,24.309,15989,24.383,24.383,24.28,24.309,15989,0.0,1.0
2025-05-01,24.4347,24.47,24.39,24.4218,10897,24.4347,24.47,24.39,24.4218,10897,0.0,1.0
2025-05-02,24.4754,24.4981,24.45,24.47,9699,24.4754,24.4981,24.45,24.47,9699,0.0,1.0
2025-05-05,24.4399,24.48,24.43,24.45,4361,24.4399,24.48,24.43,24.45,4361,0.0,1.0
2025-05-06,24.436,24.44,24.3984,24.3984,1830,24.436,24.44,24.3984,24.3984,1830,0.0,1.0
2025-05-07,24.4242,24.4286,24.4242,24.4286,1653,24.4242,24.4286,24.4242,24.4286,1653,0.0,1.0
2025-05-08,24.4613,24.49,24.457,24.457,1109,24.4613,24.49,24.457,24.457,1109,0.0,1.0
2025-05-09,24.4558,24.4562,24.4558,24.4562,1004,24.4558,24.4562,24.4558,24.4562,1004,0.0,1.0
2025-05-12,24.591,24.6,24.56,24.5709,21104,24.591,24.6,24.56,24.5709,21104,0.0,1.0
2025-05-13,24.6516,24.69,24.6,24.6,36463,24.6516,24.69,24.6,24.6,36463,0.0,1.0
2025-05-14,24.67,24.69,24.66,24.6625,6123,24.67,24.69,24.66,24.6625,6123,0.0,1.0
2025-05-15,24.684,24.684,24.675,24.675,219,24.684,24.684,24.675,24.675,219,0.0,1.0
2025-05-16,24.7143,24.72,24.66,24.6928,3539,24.7143,24.72,24.66,24.6928,3539,0.0,1.0
2025-05-19,24.7343,24.74,24.7343,24.74,131,24.7343,24.74,24.7343,24.74,131,0.0,1.0
2025-05-20,24.7105,24.719,24.68,24.719,721,24.7105,24.719,24.68,24.719,721,0.0,1.0
2025-05-21,24.6662,24.72,24.6584,24.69,2250,24.6662,24.72,24.6584,24.69,2250,0.0,1.0
2025-05-22,24.6842,24.72,24.66,24.72,1217,24.6842,24.72,24.66,24.72,1217,0.0,1.0
2025-05-23,24.6769,24.7,24.623,24.68,1766,24.6769,24.7,24.623,24.68,1766,0.0,1.0
2025-05-27,24.7419,24.75,24.7,24.75,1381,24.7419,24.75,24.7,24.75,1381,0.0,1.0
2025-05-28,24.7197,24.76,24.7197,24.733,20792,24.7197,24.76,24.7197,24.733,20792,0.0,1.0
2025-05-29,24.7289,24.745,24.7289,24.745,295,24.7289,24.745,24.7289,24.745,295,0.0,1.0
2025-05-30,24.7435,24.747,24.69,24.69,19388,24.7435,24.747,24.69,24.69,19388,0.0,1.0
2025-06-02,24.77,24.77,24.75,24.75,5269,24.77,24.77,24.75,24.75,5269,0.0,1.0
2025-06-03,24.805,24.81,24.78,24.81,3982,24.805,24.81,24.78,24.81,3982,0.0,1.0
2025-06-04,24.83,24.83,24.78,24.78,179,24.83,24.83,24.78,24.78,179,0.0,1.0
2025-06-05,24.795,24.83,24.795,24.83,874,24.795,24.83,24.795,24.83,874,0.0,1.0
2025-06-06,24.8349,24.8349,24.8105,24.8105,904,24.8349,24.8349,24.8105,24.8105,904,0.0,1.0
2025-06-09,24.8322,24.84,24.83,24.83,1232,24.8322,24.84,24.83,24.83,1232,0.0,1.0
2025-06-10,24.865,24.89,24.84,24.84,3389,24.865,24.89,24.84,24.84,3389,0.0,1.0
2025-06-11,24.8649,24.87,24.84,24.87,600,24.8649,24.87,24.84,24.87,600,0.0,1.0
2025-06-12,24.8773,24.88,24.87,24.87,233,24.8773,24.88,24.87,24.87,233,0.0,1.0
2025-06-13,24.8447,24.86,24.82,24.84,2637,24.8447,24.86,24.82,24.84,2637,0.0,1.0
2025-06-16,24.9044,24.9044,24.88,24.8991,847,24.9044,24.9044,24.88,24.8991,847,0.0,1.0
2025-06-17,24.8699,24.87,24.8699,24.87,177,24.8699,24.87,24.8699,24.87,177,0.0,1.0
2025-06-18,24.8628,24.91,24.8628,24.88,310,24.8628,24.91,24.8628,24.88,310,0.0,1.0
2025-06-20,24.8565,24.88,24.8565,24.88,104,24.8565,24.88,24.8565,24.88,104,0.0,1.0
2025-06-23,24.9199,24.9199,24.89,24.89,101,24.9199,24.9199,24.89,24.89,101,0.0,1.0
2025-06-24,24.969,24.969,24.96,24.96,1469,24.969,24.969,24.96,24.96,1469,0.0,1.0
2025-06-25,24.9949,24.9949,24.97,24.98,642,24.9949,24.9949,24.97,24.98,642,0.0,1.0
2025-06-26,25.0336,25.0336,25.01,25.01,5004,25.0336,25.0336,25.01,25.01,5004,0.0,1.0
2025-06-27,25.0545,25.0545,25.04,25.04,413,25.0545,25.0545,25.04,25.04,413,0.0,1.0
2025-06-30,25.0848,25.0848,25.0848,25.0848,1,25.0848,25.0848,25.0848,25.0848,1,0.0,1.0
2025-07-01,25.0547,25.08,25.04,25.0561,3828,25.0547,25.08,25.04,25.0561,3828,0.0,1.0
2025-07-02,25.0845,25.0845,25.06,25.06,216,25.0845,25.0845,25.06,25.06,216,0.0,1.0
2025-07-03,25.11,25.11,25.09,25.09,102,25.11,25.11,25.09,25.09,102,0.0,1.0
2025-07-07,25.0848,25.0848,25.08,25.08,108,25.0848,25.0848,25.08,25.08,108,0.0,1.0
2025-07-08,25.0946,25.095,25.0946,25.095,125,25.0946,25.095,25.0946,25.095,125,0.0,1.0
2025-07-09,25.1189,25.13,25.09,25.13,739,25.1189,25.13,25.09,25.13,739,0.0,1.0
2025-07-10,25.1248,25.13,25.09,25.1124,2212,25.1248,25.13,25.09,25.1124,2212,0.0,1.0
2025-07-11,25.1295,25.1312,25.1,25.1,2172,25.1295,25.1312,25.1,25.1,2172,0.0,1.0
2025-07-14,25.1398,25.1398,25.1,25.1,106,25.1398,25.1398,25.1,25.1,106,0.0,1.0
2025-07-15,25.1259,25.1259,25.12,25.121,1084,25.1259,25.1259,25.12,25.121,1084,0.0,1.0
2025-07-16,25.1541,25.1541,25.1541,25.1541,0,25.1541,25.1541,25.1541,25.1541,0,0.0,1.0
2025-07-17,25.1798,25.1798,25.1798,25.1798,50,25.1798,25.1798,25.1798,25.1798,50,0.0,1.0
2025-07-18,25.1846,25.189,25.1846,25.189,103,25.1846,25.189,25.1846,25.189,103,0.0,1.0
2025-07-21,25.2099,25.2099,25.2,25.2,193,25.2099,25.2099,25.2,25.2,193,0.0,1.0
2025-07-22,25.1997,25.1997,25.16,25.16,4701,25.1997,25.1997,25.16,25.16,4701,0.0,1.0
2025-07-23,25.2149,25.2149,25.17,25.17,119,25.2149,25.2149,25.17,25.17,119,0.0,1.0
2025-07-24,25.2303,25.2303,25.2,25.21,5950,25.2303,25.2303,25.2,25.21,5950,0.0,1.0
2025-07-25,25.2449,25.246,25.23,25.23,372,25.2449,25.246,25.23,25.23,372,0.0,1.0
2025-07-28,25.2597,25.2597,25.2597,25.2597,43,25.2597,25.2597,25.2597,25.2597,43,0.0,1.0
2025-07-29,25.26,25.26,25.26,25.26,43,25.26,25.26,25.26,25.26,43,0.0,1.0
2025-07-30,25.2533,25.2533,25.22,25.25,2382,25.2533,25.2533,25.22,25.25,2382,0.0,1.0
2025-07-31,25.2392,25.2392,25.2392,25.2392,0,25.2392,25.2392,25.2392,25.2392,0,0.0,1.0
2025-08-01,25.1997,25.1997,25.1997,25.1997,18,25.1997,25.1997,25.1997,25.1997,18,0.0,1.0
2025-08-04,25.2699,25.2699,25.23,25.23,112,25.2699,25.2699,25.23,25.23,112,0.0,1.0
2025-08-05,25.245,25.245,25.245,25.245,10,25.245,25.245,25.245,25.245,10,0.0,1.0
2025-08-06,25.295,25.295,25.295,25.295,0,25.295,25.295,25.295,25.295,0,0.0,1.0
2025-08-07,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2025-08-08,25.3447,25.3527,25.3447,25.3527,170,25.3447,25.3527,25.3447,25.3527,170,0.0,1.0
2025-08-11,25.3285,25.33,25.32,25.33,1233,25.3285,25.33,25.32,25.33,1233,0.0,1.0
2025-08-12,25.3847,25.3847,25.34,25.34,387,25.3847,25.3847,25.34,25.34,387,0.0,1.0
2025-08-13,25.3947,25.3947,25.37,25.37,834,25.3947,25.3947,25.37,25.37,834,0.0,1.0
2025-08-14,25.3948,25.42,25.36,25.42,2663,25.3948,25.42,25.36,25.42,2663,0.0,1.0
2025-08-15,25.3799,25.3799,25.34,25.34,904,25.3799,25.3799,25.34,25.34,904,0.0,1.0
2025-08-18,25.3743,25.3743,25.35,25.35,3430,25.3743,25.3743,25.35,25.35,3430,0.0,1.0
2025-08-19,25.3349,25.3349,25.3349,25.3349,3430,25.3349,25.3349,25.3349,25.3349,3430,0.0,1.0
2025-08-20,25.3239,25.3239,25.3239,25.3239,54,25.3239,25.3239,25.3239,25.3239,54,0.0,1.0
2025-08-21,25.299,25.299,25.299,25.299,54,25.299,25.299,25.299,25.299,54,0.0,1.0
2025-08-22,25.3848,25.3848,25.35,25.35,803,25.3848,25.3848,25.35,25.35,803,0.0,1.0
2025-08-25,25.3634,25.3634,25.3634,25.3634,32,25.3634,25.3634,25.3634,25.3634,32,0.0,1.0
2025-08-26,25.3894,25.3894,25.36,25.36,803,25.3894,25.3894,25.36,25.36,803,0.0,1.0
2025-08-27,25.3689,25.3689,25.3689,25.3689,803,25.3689,25.3689,25.3689,25.3689,803,0.0,1.0
2025-08-28,25.4244,25.4244,25.4244,25.4244,0,25.4244,25.4244,25.4244,25.4244,0,0.0,1.0
2025-08-29,25.3851,25.45,25.36,25.45,1786,25.3851,25.45,25.36,25.45,1786,0.0,1.0
2025-09-02,25.3649,25.3649,25.24,25.24,26482,25.3649,25.3649,25.24,25.24,26482,0.0,1.0
2025-09-03,25.3899,25.39,25.37,25.39,2675,25.3899,25.39,25.37,25.39,2675,0.0,1.0
2025-09-04,25.4142,25.4142,25.3809,25.3809,479,25.4142,25.4142,25.3809,25.3809,479,0.0,1.0
2025-09-05,25.43,25.435,25.42,25.42,3934,25.43,25.435,25.42,25.42,3934,0.0,1.0
2025-09-08,25.4601,25.4601,25.43,25.45,617,25.4601,25.4601,25.43,25.45,617,0.0,1.0
2025-09-09,25.4748,25.4748,25.43,25.4573,7037,25.4748,25.4748,25.43,25.4573,7037,0.0,1.0
2025-09-10,25.4748,25.4748,25.4748,25.4748,0,25.4748,25.4748,25.4748,25.4748,0,0.0,1.0
2025-09-11,25.4787,25.4787,25.47,25.47,103,25.4787,25.4787,25.47,25.47,103,0.0,1.0
2025-09-12,25.5193,25.529,25.48,25.48,546,25.5193,25.529,25.48,25.48,546,0.0,1.0
2025-09-15,25.5436,25.5436,25.5,25.5,13278,25.5436,25.5436,25.5,25.5,13278,0.0,1.0
2025-09-16,25.53,25.56,25.5,25.5,18641,25.53,25.56,25.5,25.5,18641,0.0,1.0
2025-09-17,25.535,25.57,25.45,25.45,4130,25.535,25.57,25.45,25.45,4130,0.0,1.0
2025-09-18,25.5598,25.5598,25.54,25.5401,1134,25.5598,25.5598,25.54,25.5401,1134,0.0,1.0
2025-09-19,25.5666,25.5666,25.5666,25.5666,51,25.5666,25.5666,25.5666,25.5666,51,0.0,1.0
2025-09-22,25.5839,25.5839,25.55,25.55,1568,25.5839,25.5839,25.55,25.55,1568,0.0,1.0
2025-09-23,25.5692,25.5692,25.5628,25.5628,286,25.5692,25.5692,25.5628,25.5628,286,0.0,1.0
2025-09-24,25.559,25.559,25.559,25.559,0,25.559,25.559,25.559,25.559,0,0.0,1.0
2025-09-25,25.5546,25.5546,25.5228,25.5228,502,25.5546,25.5546,25.5228,25.5228,502,0.0,1.0
2025-09-26,25.5742,25.5742,25.53,25.53,143,25.5742,25.5742,25.53,25.53,143,0.0,1.0
2025-09-29,25.5885,25.5885,25.58,25.58,105,25.5885,25.5885,25.58,25.58,105,0.0,1.0
2025-09-30,25.5982,25.6018,25.58,25.58,394,25.5982,25.6018,25.58,25.58,394,0.0,1.0
2025-10-01,25.6137,25.63,25.61,25.63,5108,25.6137,25.63,25.61,25.63,5108,0.0,1.0
2025-10-02,25.6349,25.6349,25.6349,25.6349,0,25.6349,25.6349,25.6349,25.6349,0,0.0,1.0
2025-10-03,25.6288,25.6288,25.61,25.61,104,25.6288,25.6288,25.61,25.61,104,0.0,1.0
2025-10-06,25.6497,25.6497,25.62,25.62,101,25.6497,25.6497,25.62,25.62,101,0.0,1.0
2025-10-07,25.6349,25.6349,25.6349,25.6349,0,25.6349,25.6349,25.6349,25.6349,0,0.0,1.0
2025-10-08,25.6549,25.6549,25.63,25.63,101,25.6549,25.6549,25.63,25.63,101,0.0,1.0
2025-10-09,25.6549,25.6549,25.61,25.65,7508,25.6549,25.6549,25.61,25.65,7508,0.0,1.0
2025-10-10,25.5688,25.64,25.5688,25.64,104,25.5688,25.64,25.5688,25.64,104,0.0,1.0
2025-10-13,25.634,25.634,25.59,25.59,101,25.634,25.634,25.59,25.59,101,0.0,1.0
2025-10-14,25.6049,25.6049,25.54,25.54,4764,25.6049,25.6049,25.54,25.54,4764,0.0,1.0
2025-10-15,25.6154,25.6154,25.6154,25.6154,0,25.6154,25.6154,25.6154,25.6154,0,0.0,1.0
2025-10-16,25.6097,25.6097,25.59,25.59,101,25.6097,25.6097,25.59,25.59,101,0.0,1.0
2025-10-17,25.6496,25.6496,25.59,25.59,106,25.6496,25.6496,25.59,25.59,106,0.0,1.0
2025-10-20,25.7048,25.72,25.66,25.66,975,25.7048,25.72,25.66,25.66,975,0.0,1.0
2025-10-21,25.7,25.7,25.66,25.66,2051,25.7,25.7,25.66,25.66,2051,0.0,1.0
2025-10-22,25.6749,25.69,25.63,25.69,645,25.6749,25.69,25.63,25.69,645,0.0,1.0
2025-10-23,25.7048,25.7048,25.66,25.66,4094,25.7048,25.7048,25.66,25.66,4094,0.0,1.0
2025-10-24,25.7348,25.7348,25.7348,25.7348,34,25.7348,25.7348,25.7348,25.7348,34,0.0,1.0
2025-10-27,25.7648,25.7648,25.73,25.73,19169,25.7648,25.7648,25.73,25.73,19169,0.0,1.0
2025-10-28,25.7477,25.7477,25.7477,25.7477,0,25.7477,25.7477,25.7477,25.7477,0,0.0,1.0
2025-10-29,25.7698,25.7698,25.7698,25.7698,20,25.7698,25.7698,25.7698,25.7698,20,0.0,1.0
2025-10-30,25.7451,25.755,25.73,25.73,416,25.7451,25.755,25.73,25.73,416,0.0,1.0
2025-10-31,25.7388,25.74,25.7388,25.74,202,25.7388,25.74,25.7388,25.74,202,0.0,1.0
2025-11-03,25.7648,25.7675,25.74,25.74,4442,25.7648,25.7675,25.74,25.74,4442,0.0,1.0
2025-11-04,25.7248,25.7248,25.71,25.71,1123,25.7248,25.7248,25.71,25.71,1123,0.0,1.0
2025-11-05,25.74,25.74,25.7053,25.7053,617,25.74,25.74,25.7053,25.7053,617,0.0,1.0
2025-11-06,25.7388,25.7388,25.68,25.68,139,25.7388,25.7388,25.68,25.68,139,0.0,1.0
2025-11-07,25.6949,25.6949,25.65,25.65,142,25.6949,25.6949,25.65,25.65,142,0.0,1.0
2025-11-10,25.7649,25.7649,25.7649,25.7649,0,25.7649,25.7649,25.7649,25.7649,0,0.0,1.0
2025-11-11,25.7553,25.7585,25.72,25.72,303,25.7553,25.7585,25.72,25.72,303,0.0,1.0
2025-11-12,25.7635,25.7635,25.73,25.73,201,25.7635,25.7635,25.73,25.73,201,0.0,1.0
2025-11-13,25.6875,25.6875,25.6875,25.6875,0,25.6875,25.6875,25.6875,25.6875,0,0.0,1.0
2025-11-14,25.705,25.705,25.66,25.66,144,25.705,25.705,25.66,25.66,144,0.0,1.0
2025-11-17,25.6849,25.6849,25.68,25.68,141,25.6849,25.6849,25.68,25.68,141,0.0,1.0
2025-11-18,25.6522,25.66,25.61,25.66,296,25.6522,25.66,25.61,25.66,296,0.0,1.0
2025-11-19,25.6798,25.6798,25.67,25.67,300,25.6798,25.6798,25.67,25.67,300,0.0,1.0
2025-11-20,25.6038,25.645,25.58,25.645,1100,25.6038,25.645,25.58,25.645,1100,0.0,1.0
2025-11-21,25.6501,25.6501,25.6,25.6,2740,25.6501,25.6501,25.6,25.6,2740,0.0,1.0
2025-11-24,25.75,25.75,25.68,25.68,10405,25.75,25.75,25.68,25.68,10405,0.0,1.0
2025-11-25,25.7742,25.7742,25.69,25.711,6155,25.7742,25.7742,25.69,25.711,6155,0.0,1.0
2025-11-26,25.7987,25.8184,25.78,25.78,909,25.7987,25.8184,25.78,25.78,909,0.0,1.0