date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-27,28.6956,28.81,28.6956,28.75,112339,28.6956,28.81,28.6956,28.75,112339,0.0,1.0
2025-02-28,28.7539,28.7539,28.685,28.69,51318,28.7539,28.7539,28.685,28.69,51318,0.0,1.0
2025-03-03,28.6639,28.88,28.65,28.88,100732,28.6639,28.88,28.65,28.88,100732,0.0,1.0
2025-03-04,28.6,28.73,28.59,28.64,59122,28.6,28.73,28.59,28.64,59122,0.0,1.0
2025-03-05,28.68,28.75,28.6199,28.6199,67630,28.68,28.75,28.6199,28.6199,67630,0.0,1.0
2025-03-06,28.63,28.68,28.6007,28.63,58137,28.63,28.68,28.6007,28.63,58137,0.0,1.0
2025-03-07,28.6237,28.66,28.55,28.64,58491,28.6237,28.66,28.55,28.64,58491,0.0,1.0
2025-03-10,28.53,28.62,28.45,28.62,208486,28.53,28.62,28.45,28.62,208486,0.0,1.0
2025-03-11,28.48,28.53,28.41,28.42,172654,28.48,28.53,28.41,28.42,172654,0.0,1.0
2025-03-12,28.4311,28.87,28.423,28.87,35901,28.4311,28.87,28.423,28.87,35901,0.0,1.0
2025-03-13,28.3701,28.45,28.37,28.43,14399,28.3701,28.45,28.37,28.43,14399,0.0,1.0
2025-03-14,28.52,28.52,28.4,28.47,48367,28.52,28.52,28.4,28.47,48367,0.0,1.0
2025-03-17,28.55,28.57,28.467,28.52,52064,28.55,28.57,28.467,28.52,52064,0.0,1.0
2025-03-18,28.4607,28.51,28.435,28.5,31182,28.4607,28.51,28.435,28.5,31182,0.0,1.0
2025-03-19,28.5216,28.59,28.5,28.59,14636,28.5216,28.59,28.5,28.59,14636,0.0,1.0
2025-03-20,28.5457,28.58,28.485,28.529,61548,28.5457,28.58,28.485,28.529,61548,0.0,1.0
2025-03-21,28.4997,28.53,28.4382,28.49,7019,28.4997,28.53,28.4382,28.49,7019,0.0,1.0
2025-03-24,28.6257,28.645,28.6,28.62,13765,28.6257,28.645,28.6,28.62,13765,0.0,1.0
2025-03-25,28.65,28.67,28.57,28.65,28370,28.65,28.67,28.57,28.65,28370,0.0,1.0
2025-03-26,28.59,28.6499,28.5241,28.61,38812,28.59,28.6499,28.5241,28.61,38812,0.0,1.0
2025-03-27,28.57,28.62,28.5316,28.62,57487,28.57,28.62,28.5316,28.62,57487,0.0,1.0
2025-03-28,28.465,28.48,28.46,28.475,5987,28.465,28.48,28.46,28.475,5987,0.0,1.0
2025-03-31,28.4564,28.4792,28.3605,28.38,4213,28.4564,28.4792,28.3605,28.38,4213,0.0,1.0
2025-04-01,28.53,28.54,28.4312,28.45,118978,28.53,28.54,28.4312,28.45,118978,0.0,1.0
2025-04-02,28.58,28.59,28.5285,28.53,23568,28.58,28.59,28.5285,28.53,23568,0.0,1.0
2025-04-03,28.36,28.52,28.34,28.52,27210,28.36,28.52,28.34,28.52,27210,0.0,1.0
2025-04-04,28.17,28.4,28.1108,28.4,41154,28.17,28.4,28.1108,28.4,41154,0.0,1.0
2025-04-07,28.06,28.36,27.9706,28.17,119249,28.06,28.36,27.9706,28.17,119249,0.0,1.0
2025-04-08,28.21,28.35,28.1426,28.35,33490,28.21,28.35,28.1426,28.35,33490,0.0,1.0
2025-04-09,28.305,28.44,28.0615,28.135,34283,28.305,28.44,28.0615,28.135,34283,0.0,1.0
2025-04-10,28.37,28.41,28.26,28.4071,36242,28.37,28.41,28.26,28.4071,36242,0.0,1.0
2025-04-11,28.43,28.45,28.3,28.35,10804,28.43,28.45,28.3,28.35,10804,0.0,1.0
2025-04-14,28.43,28.47,28.35,28.42,1710,28.43,28.47,28.35,28.42,1710,0.0,1.0
2025-04-15,28.41,28.43,28.31,28.42,27400,28.41,28.43,28.31,28.42,27400,0.0,1.0
2025-04-16,28.32,28.3772,28.248,28.335,15228,28.32,28.3772,28.248,28.335,15228,0.0,1.0
2025-04-17,28.31,28.34,28.27,28.27,7516,28.31,28.34,28.27,28.27,7516,0.0,1.0
2025-04-21,28.36,28.36,28.15,28.15,118593,28.36,28.36,28.15,28.15,118593,0.0,1.0
2025-04-22,28.34,28.34,28.215,28.34,25330,28.34,28.34,28.215,28.34,25330,0.0,1.0
2025-04-23,28.4,28.51,28.355,28.51,26730,28.4,28.51,28.355,28.51,26730,0.0,1.0
2025-04-24,28.5,28.5,28.405,28.42,19143,28.5,28.5,28.405,28.42,19143,0.0,1.0
2025-04-25,28.54,28.54,28.49,28.49,9752,28.54,28.54,28.49,28.49,9752,0.0,1.0
2025-04-28,28.54,28.54,28.4684,28.54,12667,28.54,28.54,28.4684,28.54,12667,0.0,1.0
2025-04-29,28.58,28.58,28.4708,28.4724,8168,28.58,28.58,28.4708,28.4724,8168,0.0,1.0
2025-04-30,28.62,28.62,28.465,28.479,41170,28.62,28.62,28.465,28.479,41170,0.0,1.0
2025-05-01,28.63,28.6794,28.58,28.6794,41903,28.63,28.6794,28.58,28.6794,41903,0.0,1.0
2025-05-02,28.72,28.76,28.63,28.76,14103,28.72,28.76,28.63,28.76,14103,0.0,1.0
2025-05-05,28.65,28.68,28.62,28.67,6337,28.65,28.68,28.62,28.67,6337,0.0,1.0
2025-05-06,28.63,28.65,28.6063,28.62,6690,28.63,28.65,28.6063,28.62,6690,0.0,1.0
2025-05-07,28.66,28.66,28.55,28.55,16216,28.66,28.66,28.55,28.55,16216,0.0,1.0
2025-05-08,28.67,28.71,28.61,28.6368,6253,28.67,28.71,28.61,28.6368,6253,0.0,1.0
2025-05-09,28.67,28.69,28.56,28.69,119906,28.67,28.69,28.56,28.69,119906,0.0,1.0
2025-05-12,28.7863,28.79,28.7272,28.7658,3218,28.7863,28.79,28.7272,28.7658,3218,0.0,1.0
2025-05-13,28.87,28.87,28.79,28.79,10879,28.87,28.87,28.79,28.79,10879,0.0,1.0
2025-05-14,28.88,28.88,28.79,28.86,5988,28.88,28.88,28.79,28.86,5988,0.0,1.0
2025-05-15,28.91,28.91,28.82,28.86,14267,28.91,28.91,28.82,28.86,14267,0.0,1.0
2025-05-16,28.96,28.96,28.888,28.8915,20990,28.96,28.96,28.888,28.8915,20990,0.0,1.0
2025-05-19,28.9224,28.9224,28.78,28.78,7169,28.9224,28.9224,28.78,28.78,7169,0.0,1.0
2025-05-20,28.8987,28.93,28.86,28.93,4390,28.8987,28.93,28.86,28.93,4390,0.0,1.0
2025-05-21,28.86,28.914,28.805,28.914,5899,28.86,28.914,28.805,28.914,5899,0.0,1.0
2025-05-22,28.81,28.81,28.79,28.79,238,28.81,28.81,28.79,28.79,238,0.0,1.0
2025-05-23,28.7925,28.7925,28.71,28.71,4790,28.7925,28.7925,28.71,28.71,4790,0.0,1.0
2025-05-27,28.9,28.93,28.854,28.854,3600,28.9,28.93,28.854,28.854,3600,0.0,1.0
2025-05-28,28.84,28.92,28.84,28.9,9019,28.84,28.92,28.84,28.9,9019,0.0,1.0
2025-05-29,28.8979,28.9392,28.86,28.9392,4851,28.8979,28.9392,28.86,28.9392,4851,0.0,1.0
2025-05-30,28.89,28.902,28.85,28.85,501,28.89,28.902,28.85,28.85,501,0.0,1.0
2025-06-02,28.89,28.96,28.89,28.8985,3994,28.89,28.96,28.89,28.8985,3994,0.0,1.0
2025-06-03,28.9848,29.01,28.9101,29.0,5026,28.9848,29.01,28.9101,29.0,5026,0.0,1.0
2025-06-04,29.02,29.03,28.98,28.98,10293,29.02,29.03,28.98,28.98,10293,0.0,1.0
2025-06-05,28.9515,29.01,28.9515,28.986,1794,28.9515,29.01,28.9515,28.986,1794,0.0,1.0
2025-06-06,29.0208,29.06,28.9807,29.06,1375,29.0208,29.06,28.9807,29.06,1375,0.0,1.0
2025-06-09,29.0239,29.06,28.9808,29.022,3297,29.0239,29.06,28.9808,29.022,3297,0.0,1.0
2025-06-10,29.045,29.09,29.035,29.07,987,29.045,29.09,29.035,29.07,987,0.0,1.0
2025-06-11,29.0386,29.1,29.02,29.1,2883,29.0386,29.1,29.02,29.1,2883,0.0,1.0
2025-06-12,29.0672,29.1058,29.0296,29.09,1569,29.0672,29.1058,29.0296,29.09,1569,0.0,1.0
2025-06-13,29.0051,29.06,28.96,29.06,13678,29.0051,29.06,28.96,29.06,13678,0.0,1.0
2025-06-16,29.0585,29.11,29.05,29.0615,16314,29.0585,29.11,29.05,29.0615,16314,0.0,1.0
2025-06-17,29.06,29.09,29.05,29.06,11137,29.06,29.09,29.05,29.06,11137,0.0,1.0
2025-06-18,29.06,29.08,29.0001,29.045,12953,29.06,29.08,29.0001,29.045,12953,0.0,1.0
2025-06-20,29.0198,29.09,29.0,29.09,730,29.0198,29.09,29.0,29.09,730,0.0,1.0
2025-06-23,29.0999,29.15,29.04,29.08,1996,29.0999,29.15,29.04,29.08,1996,0.0,1.0
2025-06-24,29.1717,29.23,29.17,29.23,461,29.1717,29.23,29.17,29.23,461,0.0,1.0
2025-06-25,29.21,29.2192,29.1301,29.21,2471,29.21,29.2192,29.1301,29.21,2471,0.0,1.0
2025-06-26,29.23,29.2684,29.1745,29.24,10391,29.23,29.2684,29.1745,29.24,10391,0.0,1.0
2025-06-27,29.26,29.3,29.22,29.299,2388,29.26,29.3,29.22,29.299,2388,0.0,1.0
2025-06-30,29.3,29.33,29.23,29.31,5021,29.3,29.33,29.23,29.31,5021,0.0,1.0
2025-07-01,29.295,29.34,29.26,29.295,18967,29.295,29.34,29.26,29.295,18967,0.0,1.0
2025-07-02,29.3177,29.35,29.3008,29.3185,1152,29.3177,29.35,29.3008,29.3185,1152,0.0,1.0
2025-07-03,29.4,29.4,29.3,29.31,2413,29.4,29.4,29.3,29.31,2413,0.0,1.0
2025-07-07,29.36,29.3999,29.315,29.3999,1427,29.36,29.3999,29.315,29.3999,1427,0.0,1.0
2025-07-08,29.3098,29.34,29.28,29.29,18416,29.3098,29.34,29.28,29.29,18416,0.0,1.0
2025-07-09,29.3404,29.39,29.3,29.3101,5153,29.3404,29.39,29.3,29.3101,5153,0.0,1.0
2025-07-10,29.39,29.39,29.3,29.3,1565,29.39,29.39,29.3,29.3,1565,0.0,1.0
2025-07-11,29.3699,29.39,29.3219,29.3561,3925,29.3699,29.39,29.3219,29.3561,3925,0.0,1.0
2025-07-14,29.3799,29.38,29.3508,29.3769,6510,29.3799,29.38,29.3508,29.3769,6510,0.0,1.0
2025-07-15,29.3584,29.4,29.3584,29.4,646,29.3584,29.4,29.3584,29.4,646,0.0,1.0
2025-07-16,29.3796,29.38,29.35,29.37,3863,29.3796,29.38,29.35,29.37,3863,0.0,1.0
2025-07-17,29.4053,29.42,29.3901,29.42,576,29.4053,29.42,29.3901,29.42,576,0.0,1.0
2025-07-18,29.4201,29.45,29.42,29.43,876,29.4201,29.45,29.42,29.43,876,0.0,1.0
2025-07-21,29.4349,29.47,29.4349,29.47,366,29.4349,29.47,29.4349,29.47,366,0.0,1.0
2025-07-22,29.4467,29.4467,29.39,29.43,1457,29.4467,29.4467,29.39,29.43,1457,0.0,1.0
2025-07-23,29.4849,29.49,29.46,29.47,42060,29.4849,29.49,29.46,29.47,42060,0.0,1.0
2025-07-24,29.495,29.53,29.47,29.51,3272,29.495,29.53,29.47,29.51,3272,0.0,1.0
2025-07-25,29.5152,29.52,29.5,29.5001,1292,29.5152,29.52,29.5,29.5001,1292,0.0,1.0
2025-07-28,29.5219,29.5219,29.5,29.51,1590,29.5219,29.5219,29.5,29.51,1590,0.0,1.0
2025-07-29,29.5074,29.53,29.5074,29.53,2220,29.5074,29.53,29.5074,29.53,2220,0.0,1.0
2025-07-30,29.4948,29.5201,29.4948,29.5201,1312,29.4948,29.5201,29.4948,29.5201,1312,0.0,1.0
2025-07-31,29.4722,29.54,29.4722,29.54,2979,29.4722,29.54,29.4722,29.54,2979,0.0,1.0
2025-08-01,29.4071,29.42,29.37,29.42,21548,29.4071,29.42,29.37,29.42,21548,0.0,1.0
2025-08-04,29.5086,29.5086,29.459,29.47,2018,29.5086,29.5086,29.459,29.47,2018,0.0,1.0
2025-08-05,29.465,29.54,29.465,29.495,6630,29.465,29.54,29.465,29.495,6630,0.0,1.0
2025-08-06,29.52,29.54,29.49,29.49,3327,29.52,29.54,29.49,29.49,3327,0.0,1.0
2025-08-07,29.5105,29.5105,29.51,29.51,313,29.5105,29.5105,29.51,29.51,313,0.0,1.0
2025-08-08,29.56,29.56,29.56,29.56,1043,29.56,29.56,29.56,29.56,1043,0.0,1.0
2025-08-11,29.56,29.59,29.55,29.55,31347,29.56,29.59,29.55,29.55,31347,0.0,1.0
2025-08-12,29.61,29.61,29.58,29.58,3361,29.61,29.61,29.58,29.58,3361,0.0,1.0
2025-08-13,29.65,29.65,29.62,29.65,7926,29.65,29.65,29.62,29.65,7926,0.0,1.0
2025-08-14,29.63,29.64,29.625,29.64,2128,29.63,29.64,29.625,29.64,2128,0.0,1.0
2025-08-15,29.6249,29.65,29.6249,29.65,1113,29.6249,29.65,29.6249,29.65,1113,0.0,1.0
2025-08-18,29.625,29.625,29.6102,29.6102,3700,29.625,29.625,29.6102,29.6102,3700,0.0,1.0
2025-08-19,29.5989,29.6203,29.59,29.6203,3887,29.5989,29.6203,29.59,29.6203,3887,0.0,1.0
2025-08-20,29.59,29.6,29.57,29.58,1370,29.59,29.6,29.57,29.58,1370,0.0,1.0
2025-08-21,29.5686,29.58,29.56,29.58,4480,29.5686,29.58,29.56,29.58,4480,0.0,1.0
2025-08-22,29.66,29.67,29.52,29.52,7863,29.66,29.67,29.52,29.52,7863,0.0,1.0
2025-08-25,29.646,29.67,29.64,29.65,4986,29.646,29.67,29.64,29.65,4986,0.0,1.0
2025-08-26,29.665,29.67,29.64,29.64,2440,29.665,29.67,29.64,29.64,2440,0.0,1.0
2025-08-27,29.67,29.6878,29.58,29.58,5129,29.67,29.6878,29.58,29.58,5129,0.0,1.0
2025-08-28,29.685,29.69,29.6501,29.67,8186,29.685,29.69,29.6501,29.67,8186,0.0,1.0
2025-08-29,29.6723,29.71,29.67,29.7095,1901,29.6723,29.71,29.67,29.7095,1901,0.0,1.0
2025-09-02,29.6399,29.64,29.54,29.54,1738,29.6399,29.64,29.54,29.54,1738,0.0,1.0
2025-09-03,29.6668,29.69,29.66,29.67,3571,29.6668,29.69,29.66,29.67,3571,0.0,1.0
2025-09-04,29.72,29.72,29.69,29.69,1009,29.72,29.72,29.69,29.69,1009,0.0,1.0
2025-09-05,29.72,29.72,29.71,29.72,2631,29.72,29.72,29.71,29.72,2631,0.0,1.0
2025-09-08,29.735,29.8,29.7,29.7,3321,29.735,29.8,29.7,29.7,3321,0.0,1.0
2025-09-09,29.7549,29.7549,29.74,29.74,282,29.7549,29.7549,29.74,29.74,282,0.0,1.0
2025-09-10,29.7649,29.81,29.76,29.81,1825,29.7649,29.81,29.76,29.81,1825,0.0,1.0
2025-09-11,29.81,29.82,29.79,29.81,1794,29.81,29.82,29.79,29.81,1794,0.0,1.0
2025-09-12,29.815,29.815,29.8,29.8,194,29.815,29.815,29.8,29.8,194,0.0,1.0
2025-09-15,29.8246,29.83,29.82,29.82,691,29.8246,29.83,29.82,29.82,691,0.0,1.0
2025-09-16,29.825,29.8397,29.81,29.81,207,29.825,29.8397,29.81,29.81,207,0.0,1.0
2025-09-17,29.8242,29.83,29.8,29.81,3854,29.8242,29.83,29.8,29.81,3854,0.0,1.0
2025-09-18,29.8449,29.85,29.83,29.85,520,29.8449,29.85,29.83,29.85,520,0.0,1.0
2025-09-19,29.87,29.88,29.85,29.85,1014,29.87,29.88,29.85,29.85,1014,0.0,1.0
2025-09-22,29.885,29.89,29.8623,29.8623,3914,29.885,29.89,29.8623,29.8623,3914,0.0,1.0
2025-09-23,29.855,29.89,29.85,29.89,2767,29.855,29.89,29.85,29.89,2767,0.0,1.0
2025-09-24,29.8528,29.86,29.84,29.86,2648,29.8528,29.86,29.84,29.86,2648,0.0,1.0
2025-09-25,29.835,29.84,29.82,29.83,919,29.835,29.84,29.82,29.83,919,0.0,1.0
2025-09-26,29.875,29.88,29.86,29.86,1579,29.875,29.88,29.86,29.86,1579,0.0,1.0
2025-09-29,29.885,29.895,29.885,29.895,208,29.885,29.895,29.885,29.895,208,0.0,1.0
2025-09-30,29.905,29.905,29.88,29.8865,2026,29.905,29.905,29.88,29.8865,2026,0.0,1.0
2025-10-01,29.915,29.92,29.89,29.92,47523,29.915,29.92,29.89,29.92,47523,0.0,1.0
2025-10-02,29.925,29.95,29.91,29.9418,23047,29.925,29.95,29.91,29.9418,23047,0.0,1.0
2025-10-03,29.9469,29.96,29.9401,29.95,3543,29.9469,29.96,29.9401,29.95,3543,0.0,1.0
2025-10-06,29.98,30.04,29.9488,30.04,6262,29.98,30.04,29.9488,30.04,6262,0.0,1.0
2025-10-07,29.941,29.98,29.93,29.93,1054,29.941,29.98,29.93,29.93,1054,0.0,1.0
2025-10-08,29.9643,29.9643,29.9401,29.96,368,29.9643,29.9643,29.9401,29.96,368,0.0,1.0
2025-10-09,29.9498,29.96,29.94,29.95,11940,29.9498,29.96,29.94,29.95,11940,0.0,1.0
2025-10-10,29.851,29.9068,29.851,29.9068,269,29.851,29.9068,29.851,29.9068,269,0.0,1.0
2025-10-13,29.9299,29.93,29.92,29.92,1691,29.9299,29.93,29.92,29.92,1691,0.0,1.0
2025-10-14,29.9148,29.93,29.91,29.91,807,29.9148,29.93,29.91,29.91,807,0.0,1.0
2025-10-15,29.9322,29.9511,29.91,29.9511,4544,29.9322,29.9511,29.91,29.9511,4544,0.0,1.0
2025-10-16,29.8719,29.95,29.86,29.95,20569,29.8719,29.95,29.86,29.95,20569,0.0,1.0
2025-10-17,29.915,29.94,29.87,29.87,11021,29.915,29.94,29.87,29.87,11021,0.0,1.0
2025-10-20,29.975,30.02,29.94,29.94,9030,29.975,30.02,29.94,29.94,9030,0.0,1.0
2025-10-21,29.9916,29.9916,29.9908,29.9908,1771,29.9916,29.9916,29.9908,29.9908,1771,0.0,1.0
2025-10-22,29.94,29.97,29.94,29.96,15444,29.94,29.97,29.94,29.96,15444,0.0,1.0
2025-10-23,29.99,30.02,29.9401,29.965,11365,29.99,30.02,29.9401,29.965,11365,0.0,1.0
2025-10-24,30.0356,30.038,30.0,30.01,8232,30.0356,30.038,30.0,30.01,8232,0.0,1.0
2025-10-27,30.0649,30.15,30.0301,30.15,7593,30.0649,30.15,30.0301,30.15,7593,0.0,1.0
2025-10-28,30.0617,30.09,30.04,30.0792,4283,30.0617,30.09,30.04,30.0792,4283,0.0,1.0
2025-10-29,30.055,30.08,30.03,30.08,730,30.055,30.08,30.03,30.08,730,0.0,1.0
2025-10-30,30.0496,30.065,30.0206,30.0206,2109,30.0496,30.065,30.0206,30.0206,2109,0.0,1.0
2025-10-31,30.0478,30.08,30.0149,30.0777,9151,30.0478,30.08,30.0149,30.0777,9151,0.0,1.0
2025-11-03,30.0549,30.0549,30.0101,30.043,3828,30.0549,30.0549,30.0101,30.043,3828,0.0,1.0
2025-11-04,30.0166,30.02,29.99,30.01,2783,30.0166,30.02,29.99,30.01,2783,0.0,1.0
2025-11-05,30.0422,30.1,29.995,30.1,28902,30.0422,30.1,29.995,30.1,28902,0.0,1.0
2025-11-06,29.9999,30.0206,29.99,30.0194,1180,29.9999,30.0206,29.99,30.0194,1180,0.0,1.0
2025-11-07,30.0155,30.0155,29.94,29.94,126,30.0155,30.0155,29.94,29.94,126,0.0,1.0
2025-11-10,30.0848,30.0848,30.04,30.04,327,30.0848,30.0848,30.04,30.04,327,0.0,1.0
2025-11-11,30.0925,30.1055,30.05,30.073,11017,30.0925,30.1055,30.05,30.073,11017,0.0,1.0
2025-11-12,30.0893,30.11,30.06,30.06,13157,30.0893,30.11,30.06,30.06,13157,0.0,1.0
2025-11-13,30.0134,30.0201,29.99,30.0201,330,30.0134,30.0201,29.99,30.0201,330,0.0,1.0
2025-11-14,30.0366,30.0366,30.01,30.02,13030,30.0366,30.0366,30.01,30.02,13030,0.0,1.0
2025-11-17,29.9891,30.02,29.95,30.02,2731,29.9891,30.02,29.95,30.02,2731,0.0,1.0
2025-11-18,29.956,29.9785,29.956,29.9785,202,29.956,29.9785,29.956,29.9785,202,0.0,1.0
2025-11-19,29.9698,29.98,29.9301,29.97,2544,29.9698,29.98,29.9301,29.97,2544,0.0,1.0
2025-11-20,29.895,30.0601,29.88,30.045,6099,29.895,30.0601,29.88,30.045,6099,0.0,1.0
2025-11-21,29.957,29.995,29.92,29.92,5464,29.957,29.995,29.92,29.92,5464,0.0,1.0
2025-11-24,30.0516,30.0899,30.015,30.015,7057,30.0516,30.0899,30.015,30.015,7057,0.0,1.0
2025-11-25,30.0923,30.1199,30.03,30.03,5545,30.0923,30.1199,30.03,30.03,5545,0.0,1.0
2025-11-26,30.1386,30.16,30.11,30.11,2008,30.1386,30.16,30.11,30.11,2008,0.0,1.0