date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-17,50.16,50.21,50.15,50.19,2194,49.4625046388428,49.5118093683472,49.4526436929419,49.4920874765454,2224.93868443486,0.0,1.0
2025-04-21,50.0644,50.0644,50.055,50.055,250,49.3682339960303,49.3682339960303,49.3589647068835,49.3589647068835,253.525374251921,0.0,1.0
2025-04-22,50.0751,50.12,50.0751,50.12,203,49.3787852081443,49.4230608552392,49.3787852081443,49.4230608552392,205.86260389256,0.0,1.0
2025-04-23,50.095,50.11,50.095,50.11,490,49.398408490487,49.4131999093384,49.398408490487,49.4131999093384,496.909733533766,0.0,1.0
2025-04-24,50.265,50.28,50.265,50.27,241,49.5660445708021,49.5808359896534,49.5660445708021,49.5709750437525,244.398460778852,0.0,1.0
2025-04-25,50.35,50.35,50.35,50.35,13,49.6498626109596,49.6498626109596,49.6498626109596,49.6498626109596,13.1833194610999,0.0,1.0
2025-04-28,50.395,50.395,50.395,50.395,13,49.6942368675136,49.6942368675136,49.6942368675136,49.6942368675136,13.1833194610999,0.0,1.0
2025-04-29,50.42,50.42,50.42,50.42,50,49.7188892322658,49.7188892322658,49.7188892322658,49.7188892322658,50.7050748503842,0.0,1.0
2025-04-30,50.4709,50.4709,50.42,50.42,351,49.7690814469013,49.7690814469013,49.7188892322658,49.7188892322658,355.949625449697,0.0,1.0
2025-05-01,50.36,50.36,50.36,50.36,351,49.6597235568605,49.6597235568605,49.6597235568605,49.6597235568605,355.949625449697,0.0,1.0
2025-05-02,50.285,50.285,50.285,50.285,0,49.5857664626038,49.5857664626038,49.5857664626038,49.5857664626038,0,0.0,1.0
2025-05-05,50.29,50.29,50.29,50.29,155,49.5906969355543,49.5906969355543,49.5906969355543,49.5906969355543,157.185732036191,0.0,1.0
2025-05-06,50.34,50.34,50.34,50.34,4,49.6400016650587,49.6400016650587,49.6400016650587,49.6400016650587,4.05640598803074,0.0,1.0
2025-05-07,50.42,50.42,50.42,50.42,1,49.7188892322658,49.7188892322658,49.7188892322658,49.7188892322658,1.01410149700768,0.0,1.0
2025-05-08,50.305,50.305,50.305,50.305,24,49.6054883544056,49.6054883544056,49.6054883544056,49.6054883544056,24.3384359281844,0.0,1.0
2025-05-09,50.34,50.34,50.34,50.34,6,49.6400016650587,49.6400016650587,49.6400016650587,49.6400016650587,6.08460898204611,0.0,1.0
2025-05-12,50.265,50.2989,50.265,50.2989,334,49.5660445708021,49.5994731774061,49.5660445708021,49.5994731774061,338.709900000566,0.0,1.0
2025-05-13,50.3,50.35,50.3,50.35,1111,49.6005578814552,49.6498626109596,49.6005578814552,49.6498626109596,1126.66676317554,0.0,1.0
2025-05-14,50.235,50.2598,50.235,50.2598,201,49.5364617330994,49.5609168789336,49.5364617330994,49.5609168789336,203.834400898545,0.0,1.0
2025-05-15,50.385,50.4,50.385,50.4,1040,49.6843759216127,49.699167340464,49.6843759216127,49.699167340464,1054.66555688799,0.0,1.0
2025-05-16,50.44,50.44,50.44,50.44,33,49.7386111240676,49.7386111240676,49.7386111240676,49.7386111240676,33.4653494012536,0.0,1.0
2025-05-19,50.445,50.445,50.445,50.445,89,49.743541597018,49.743541597018,49.743541597018,49.743541597018,90.255033233684,0.0,1.0
2025-05-20,50.46,50.46,50.46,50.46,89,49.7583330158694,49.7583330158694,49.7583330158694,49.7583330158694,90.2550332336838,0.0,1.0
2025-05-21,50.285,50.38,50.285,50.3695,1019,49.5857664626038,49.6794454486623,49.5857664626038,49.6690914554663,1033.36942545083,0.0,1.0
2025-05-22,50.385,50.48,50.3174,50.33,12267,49.6843759216127,49.7780549076711,49.6177159273227,49.6301407191578,12439.9830637933,0.0,1.0
2025-05-23,50.405,50.45,50.4,50.45,686,49.7040978134145,49.7484720699685,49.699167340464,49.7484720699685,695.673626947271,0.0,1.0
2025-05-27,50.52,50.539,50.52,50.53,1424,49.8174986912747,49.8362344884863,49.8174986912747,49.8273596371756,1444.08053173894,0.0,1.0
2025-05-28,50.6152,50.65,50.5,50.5,5001,49.9113748962511,49.9456909879862,49.7977767994729,49.7977767994729,5071.52158653543,0.0,1.0
2025-05-29,50.59,50.59,50.59,50.59,1,49.8865253125809,49.8865253125809,49.8865253125809,49.8865253125809,1.01410149700768,0.0,1.0
2025-05-30,50.665,50.665,50.665,50.665,10000,49.9604824068375,49.9604824068375,49.9604824068375,49.9604824068375,10141.0149700768,0.0,1.0
2025-06-02,50.6249,50.6249,50.6249,50.6249,71,49.920940013775,49.920940013775,49.920940013775,49.920940013775,72.0012062875455,0.0,1.0
2025-06-03,50.64,50.66,50.64,50.65,1000,49.9358300420853,49.9555519338871,49.9358300420853,49.9456909879862,1014.10149700768,0.0,1.0
2025-06-04,50.765,50.79,50.765,50.7725,1716,50.0590918658464,50.0837442305986,50.0590918658464,50.066487575272,1740.19816886519,0.0,1.0
2025-06-05,50.66,50.66,50.66,50.66,1716,49.9555519338871,49.9555519338871,49.9555519338871,49.9555519338871,1740.19816886519,0.0,1.0
2025-06-06,50.56,50.56,50.56,50.56,102,49.8569424748782,49.8569424748782,49.8569424748782,49.8569424748782,103.438352694784,0.0,1.0
2025-06-09,50.635,50.64,50.635,50.64,2716,49.9308995691349,49.9358300420853,49.9308995691349,49.9358300420853,2754.29966587287,0.0,1.0
2025-06-10,50.675,50.675,50.675,50.675,2716,49.9703433527384,49.9703433527384,49.9703433527384,49.9703433527384,2754.29966587287,0.0,1.0
2025-06-11,50.805,50.83,50.74,50.74,1776,50.0985356494499,50.1231880142021,50.0344395010942,50.0344395010942,1801.04425868565,0.0,1.0
2025-06-12,50.8627,50.89,50.86,50.86,2003,50.155433307298,50.1823536896074,50.1527708519048,50.1527708519048,2031.24529850639,0.0,1.0
2025-06-13,50.74,50.74,50.74,50.74,103,50.0344395010942,50.0344395010942,50.0344395010942,50.0344395010942,104.452454191791,0.0,1.0
2025-06-16,50.735,50.735,50.735,50.735,2,50.0295090281437,50.0295090281437,50.0295090281437,50.0295090281437,2.02820299401537,0.0,1.0
2025-06-17,50.815,50.85,50.8,50.8,1896,50.1083965953508,50.1429099060039,50.0936051764995,50.0936051764995,1922.73643832657,0.0,1.0
2025-06-18,50.8,50.86,50.8,50.86,672,50.0936051764995,50.1527708519048,50.0936051764995,50.1527708519048,681.476205989163,0.0,1.0
2025-06-20,50.86,50.86,50.86,50.86,1,50.1527708519048,50.1527708519048,50.1527708519048,50.1527708519048,1.01410149700768,0.0,1.0
2025-06-23,50.925,50.925,50.925,50.925,3,50.2168670002605,50.2168670002605,50.2168670002605,50.2168670002605,3.04230449102306,0.0,1.0
2025-06-24,50.635,50.64,50.565,50.565,844,50.3131098322532,50.3180780469103,50.243554827054,50.243554827054,849.399692097827,0.3876,1.0
2025-06-25,50.63,50.63,50.63,50.63,142,50.3081416175961,50.3081416175961,50.3081416175961,50.3081416175961,142.908479002241,0.0,1.0
2025-06-26,50.71,50.71,50.67,50.67,1037,50.3876330521094,50.3876330521094,50.3478873348527,50.3478873348527,1043.63445581214,0.0,1.0
2025-06-27,50.71,50.7899,50.71,50.7899,4323,50.3876330521094,50.4670251223295,50.3876330521094,50.4670251223295,4350.65742765273,0.0,1.0
2025-06-30,50.79,50.79,50.7567,50.7567,2051,50.4671244866227,50.4671244866227,50.4340361770065,50.4340361770065,2064.12176361687,0.0,1.0
2025-07-01,50.8,50.91,50.7981,50.82,3821,50.4770609159368,50.5863616383926,50.4751729943671,50.4969337745652,3845.44576244763,0.0,1.0
2025-07-02,50.85,50.88,50.778,50.78,2839,50.5267430625076,50.5565523504501,50.4552007714457,50.4571880573085,2857.16318230537,0.0,1.0
2025-07-03,50.8704,50.9,50.8,50.8,6284,50.5470133783085,50.5764252090784,50.4770609159368,50.4770609159368,6324.20339471889,0.0,1.0
2025-07-07,50.705,50.8,50.705,50.8,2245,50.3826648374523,50.4770609159368,50.3826648374523,50.4770609159368,2259.36292507064,0.0,1.0
2025-07-08,50.65,51.0199,50.62,50.67,9107,50.3280144762244,50.6955629965552,50.2982051882819,50.3478873348527,9165.26421319302,0.0,1.0
2025-07-09,50.755,50.77,50.71,50.71,2310,50.4323469840231,50.4472516279943,50.3876330521094,50.3876330521094,2324.77877813505,0.0,1.0
2025-07-10,50.74,50.75,50.7054,50.72,2564,50.4174423400519,50.427378769366,50.3830622946249,50.3975694814235,2580.40380395596,0.0,1.0
2025-07-11,50.675,50.675,50.675,50.675,23,50.3528555495098,50.3528555495098,50.3528555495098,50.3528555495098,23.1471480074052,0.0,1.0
2025-07-14,50.7,50.82,50.6654,50.7,4329,50.3776966227952,50.4969337745652,50.3433165773682,50.3776966227952,4356.69581408945,0.0,1.0
2025-07-15,50.63,50.6368,50.61,50.61,676,50.3081416175961,50.3148983895297,50.2882687589678,50.2882687589678,680.324871869824,0.0,1.0
2025-07-16,50.71,50.74,50.7,50.7,25411,50.3876330521094,50.4174423400519,50.3776966227952,50.3776966227952,25573.572957225,0.0,1.0
2025-07-17,50.7506,50.78,50.71,50.71,3601,50.4279749551249,50.4571880573085,50.3876330521094,50.3876330521094,3624.0382597681,0.0,1.0
2025-07-18,50.825,50.92,50.81,50.81,3899,50.5019019892222,50.5962980677068,50.486997345251,50.486997345251,3923.94478612492,0.0,1.0
2025-07-21,50.8686,51.09,50.8686,50.88,1090,50.545224821032,50.7652173660475,50.545224821032,50.5565523504501,1096.97353600312,0.0,1.0
2025-07-22,50.905,50.93,50.89,50.93,1639,50.5813934237355,50.6062344970209,50.5664887797643,50.6062344970209,1649.48589496249,0.0,1.0
2025-07-23,50.85,50.92,50.85,50.92,107,50.5267430625076,50.5962980677068,50.5267430625076,50.5962980677068,107.684558121407,0.0,1.0
2025-07-24,50.815,50.815,50.815,50.815,24,50.4919655599081,50.4919655599081,50.4919655599081,50.4919655599081,24.1535457468576,0.0,1.0
2025-07-25,50.86,50.86,50.832,50.832,729,50.5366794918218,50.5366794918218,50.5088574897421,50.5088574897421,733.663952060801,0.0,1.0
2025-07-28,50.855,50.855,50.855,50.855,94,50.5317112771647,50.5317112771647,50.5317112771647,50.5317112771647,94.6013875085258,0.0,1.0
2025-07-29,50.92,50.92,50.92,50.92,622,50.5962980677068,50.5962980677068,50.5962980677068,50.5962980677068,625.979393939393,0.0,1.0
2025-07-30,50.875,50.9068,50.875,50.8786,560,50.551584135793,50.5831819810121,50.551584135793,50.5551612503461,563.582734093345,0.0,1.0
2025-07-31,50.88,50.88,50.88,50.88,560,50.5565523504501,50.5565523504501,50.5565523504501,50.5565523504501,563.582734093345,0.0,1.0
2025-08-01,51.09,51.11,51.09,51.0902,3325,50.7652173660475,50.7850902246758,50.7652173660475,50.7654160946338,3346.27248367923,0.0,1.0
2025-08-04,51.14,51.14,51.14,51.14,3325,50.8148995126183,50.8148995126183,50.8148995126183,50.8148995126183,3346.27248367924,0.0,1.0
2025-08-05,51.13,51.13,51.13,51.13,9,50.8049630833041,50.8049630833041,50.8049630833041,50.8049630833041,9.05757965507162,0.0,1.0
2025-08-06,51.195,51.2,51.13,51.13,1369,50.8695498738462,50.8745180885033,50.8049630833041,50.8049630833041,1377.75850531034,0.0,1.0
2025-08-07,51.145,51.34,51.14,51.18,6018,50.8198677272754,51.0136280989015,50.8148995126183,50.8546452298749,6056.50159602455,0.0,1.0
2025-08-08,51.07,51.07,51.07,51.07,6018,50.7453445074192,50.7453445074192,50.7453445074192,50.7453445074192,6056.50159602455,0.0,1.0
2025-08-11,51.09,51.093,51.09,51.093,492,50.7652173660475,50.7681982948417,50.7652173660475,50.7681982948417,495.147687810582,0.0,1.0
2025-08-12,51.095,51.095,51.0656,51.0656,577,50.7701855807046,50.7701855807046,50.7409724785209,50.7409724785209,580.691495664035,0.0,1.0
2025-08-13,51.225,51.225,51.225,51.225,6,50.8993591617887,50.8993591617887,50.8993591617887,50.8993591617887,6.03838643671441,0.0,1.0
2025-08-14,51.185,51.185,51.185,51.185,306,50.859613444532,50.859613444532,50.859613444532,50.859613444532,307.957708272435,0.0,1.0
2025-08-15,51.145,51.19,51.135,51.19,5743,50.8198677272754,50.8645816591891,50.8099312979612,50.8645816591891,5779.74221767514,0.0,1.0
2025-08-18,51.13,51.16,51.13,51.16,875,50.8049630833041,50.8347723712466,50.8049630833041,50.8347723712466,880.598022020852,0.0,1.0
2025-08-19,51.1513,51.1513,51.1513,51.1513,151,50.8261276777433,50.8261276777433,50.8261276777433,50.8261276777433,151.966058657313,0.0,1.0
2025-08-20,51.185,51.2,51.185,51.2,1500,50.859613444532,50.8745180885033,50.859613444532,50.8745180885033,1509.5966091786,0.0,1.0
2025-08-21,51.065,51.065,51.065,51.065,1500,50.7403762927621,50.7403762927621,50.7403762927621,50.7403762927621,1509.5966091786,0.0,1.0
2025-08-22,51.26,51.26,51.26,51.26,88,50.9341366643882,50.9341366643882,50.9341366643882,50.9341366643882,88.5630010718114,0.0,1.0
2025-08-25,51.22,51.25,51.18,51.18,223,50.8943909471316,50.9242002350741,50.8546452298749,50.8546452298749,224.426695897885,0.0,1.0
2025-08-26,51.27,51.27,51.27,51.27,52,50.9440730937024,50.9440730937024,50.9440730937024,50.9440730937024,52.3326824515249,0.0,1.0
2025-08-27,51.315,51.315,51.315,51.315,80,50.9887870256161,50.9887870256161,50.9887870256161,50.9887870256161,80.5118191561921,0.0,1.0
2025-08-28,51.315,51.315,51.315,51.315,355,50.9887870256161,50.9887870256161,50.9887870256161,50.9887870256161,357.271197505603,0.0,1.0
2025-08-29,51.3,51.3,51.3,51.3,2,50.9738823816449,50.9738823816449,50.9738823816449,50.9738823816449,2.0127954789048,0.0,1.0
2025-09-02,51.195,51.195,51.195,51.195,84,50.8695498738462,50.8695498738462,50.8695498738462,50.8695498738462,84.5374101140017,0.0,1.0
2025-09-03,51.31,51.31,51.31,51.31,17,50.983818810959,50.983818810959,50.983818810959,50.983818810959,17.1087615706908,0.0,1.0
2025-09-04,51.505,51.56,51.505,51.53,1615,51.1775791825852,51.232229543813,51.1775791825852,51.2024202558706,1625.33234921563,0.0,1.0
2025-09-05,51.615,51.65,51.61,51.63,3764,51.2868799050409,51.3216574076405,51.2819116903839,51.3017845490122,3788.08109129884,0.0,1.0
2025-09-08,51.62,51.66,51.62,51.66,270,51.291848119698,51.3315938369547,51.291848119698,51.3315938369547,271.727389652148,0.0,1.0
2025-09-09,51.59,51.7,51.59,51.62,1103,51.2620388317555,51.3713395542113,51.2620388317555,51.291848119698,1110.056706616,0.0,1.0
2025-09-10,51.665,51.71,51.665,51.6697,4157,51.3365620516117,51.3812759835255,51.3365620516117,51.3412321733894,4183.59540290364,0.0,1.0
2025-09-11,51.815,51.95,51.7025,51.7025,61160,51.4856084913241,51.6197502870653,51.3738236615398,51.3738236615398,61551.2857449089,0.0,1.0
2025-09-12,51.6967,51.735,51.637,51.6415,8102,51.3680605325376,51.4061170568109,51.3087400495321,51.3132114427235,8153.83448504336,0.0,1.0
2025-09-15,51.74,51.795,51.74,51.75,3424,51.4110852714679,51.4657356326958,51.4110852714679,51.4210217007821,3445.90585988503,0.0,1.0
2025-09-16,51.78,51.81,51.74,51.75,5286,51.4508309887246,51.4806402766671,51.4110852714679,51.4210217007821,5319.81845074539,0.0,1.0
2025-09-17,51.65,51.78,51.65,51.7155,4546,51.3216574076405,51.4508309887246,51.3216574076405,51.3867410196482,4575.08412355062,0.0,1.0
2025-09-18,51.65,51.65,51.65,51.65,586,51.3216574076405,51.3216574076405,51.3216574076405,51.3216574076405,589.749075319107,0.0,1.0
2025-09-19,51.67,51.67,51.67,51.67,3,51.3415302662688,51.3415302662688,51.3415302662688,51.3415302662688,3.01919321835721,0.0,1.0
2025-09-22,51.6541,51.9,51.6541,51.68,1396,51.3257313436593,51.5700681404945,51.3257313436593,51.351466695583,1404.93124427555,0.0,1.0
2025-09-23,51.315,51.33,51.315,51.33,236,51.315,51.33,51.315,51.33,236,0.3283,1.0
2025-09-24,51.27,51.29,51.27,51.29,1184,51.27,51.29,51.27,51.29,1184,0.0,1.0
2025-09-25,51.19,51.19,51.19,51.19,16,51.19,51.19,51.19,51.19,16,0.0,1.0
2025-09-26,51.23,51.26,51.23,51.2393,793,51.23,51.26,51.23,51.2393,793,0.0,1.0
2025-09-29,51.29,51.58,51.26,51.3,2568,51.29,51.58,51.26,51.3,2568,0.0,1.0
2025-09-30,51.33,51.49,51.3129,51.35,7002,51.33,51.49,51.3129,51.35,7002,0.0,1.0
2025-10-01,51.37,51.41,51.37,51.41,1075,51.37,51.41,51.37,51.41,1075,0.0,1.0
2025-10-02,51.5177,51.7,51.45,51.46,7890,51.5177,51.7,51.45,51.46,7890,0.0,1.0
2025-10-03,51.425,51.59,51.39,51.39,1547,51.425,51.59,51.39,51.39,1547,0.0,1.0
2025-10-06,51.36,51.39,51.34,51.35,1604,51.36,51.39,51.34,51.35,1604,0.0,1.0
2025-10-07,51.41,51.56,51.38,51.41,1184,51.41,51.56,51.38,51.41,1184,0.0,1.0
2025-10-08,51.41,51.63,51.41,51.48,5469,51.41,51.63,51.41,51.48,5469,0.0,1.0
2025-10-09,51.35,51.35,51.35,51.35,0,51.35,51.35,51.35,51.35,0,0.0,1.0
2025-10-10,51.465,51.5,51.44,51.44,2200,51.465,51.5,51.44,51.44,2200,0.0,1.0
2025-10-13,51.455,51.455,51.455,51.455,0,51.455,51.455,51.455,51.455,0,0.0,1.0
2025-10-14,51.53,51.533,51.53,51.533,275,51.53,51.533,51.53,51.533,275,0.0,1.0
2025-10-15,51.5802,51.5802,51.5802,51.5802,487,51.5802,51.5802,51.5802,51.5802,487,0.0,1.0
2025-10-16,51.695,51.73,51.5968,51.5968,2095,51.695,51.73,51.5968,51.5968,2095,0.0,1.0
2025-10-17,51.65,51.68,51.64,51.66,1218,51.65,51.68,51.64,51.66,1218,0.0,1.0
2025-10-20,51.66,51.66,51.629,51.629,934,51.66,51.66,51.629,51.629,934,0.0,1.0
2025-10-21,51.6956,51.6956,51.69,51.69,171,51.6956,51.6956,51.69,51.69,171,0.0,1.0
2025-10-22,51.715,51.715,51.715,51.715,145,51.715,51.715,51.715,51.715,145,0.0,1.0
2025-10-23,51.67,51.705,51.67,51.705,1726,51.67,51.705,51.67,51.705,1726,0.0,1.0
2025-10-24,51.7,51.7,51.7,51.7,4,51.7,51.7,51.7,51.7,4,0.0,1.0
2025-10-27,51.73,51.9,51.7006,51.71,1415,51.73,51.9,51.7006,51.71,1415,0.0,1.0
2025-10-28,51.745,51.745,51.739,51.739,571,51.745,51.745,51.739,51.739,571,0.0,1.0
2025-10-29,51.58,51.58,51.58,51.58,41,51.58,51.58,51.58,51.58,41,0.0,1.0
2025-10-30,51.57,51.57,51.57,51.57,3,51.57,51.57,51.57,51.57,3,0.0,1.0
2025-10-31,51.554,51.5606,51.554,51.5606,148,51.554,51.5606,51.554,51.5606,148,0.0,1.0
2025-11-03,51.5,51.5,51.5,51.5,135,51.5,51.5,51.5,51.5,135,0.0,1.0
2025-11-04,51.5006,51.51,51.5006,51.51,2249,51.5006,51.51,51.5006,51.51,2249,0.0,1.0
2025-11-05,51.46,51.49,51.46,51.49,417,51.46,51.49,51.46,51.49,417,0.0,1.0
2025-11-06,51.56,51.57,51.56,51.56,621,51.56,51.57,51.56,51.56,621,0.0,1.0
2025-11-07,51.525,51.525,51.525,51.525,2,51.525,51.525,51.525,51.525,2,0.0,1.0
2025-11-10,51.525,51.5375,51.42,51.5375,2207,51.525,51.5375,51.42,51.5375,2207,0.0,1.0
2025-11-11,51.63,51.659,51.63,51.659,305,51.63,51.659,51.63,51.659,305,0.0,1.0
2025-11-12,51.62,51.63,51.6095,51.6095,1126,51.62,51.63,51.6095,51.6095,1126,0.0,1.0
2025-11-13,51.54,51.54,51.54,51.54,159,51.54,51.54,51.54,51.54,159,0.0,1.0
2025-11-14,51.482,51.53,51.482,51.51,4704,51.482,51.53,51.482,51.51,4704,0.0,1.0
2025-11-17,51.4838,51.52,51.47,51.52,1336,51.4838,51.52,51.47,51.52,1336,0.0,1.0
2025-11-18,51.52,51.561,51.52,51.548,700,51.52,51.561,51.52,51.548,700,0.0,1.0
2025-11-19,51.545,51.58,51.545,51.545,2791,51.545,51.58,51.545,51.545,2791,0.0,1.0
2025-11-20,51.59,51.69,51.58,51.59,4202,51.59,51.69,51.58,51.59,4202,0.0,1.0
2025-11-21,51.655,51.655,51.63,51.63,462,51.655,51.655,51.63,51.63,462,0.0,1.0
2025-11-24,51.685,51.685,51.685,51.685,217,51.685,51.685,51.685,51.685,217,0.0,1.0
2025-11-25,51.78,51.8,51.7345,51.75,1548,51.78,51.8,51.7345,51.75,1548,0.0,1.0
2025-11-26,51.835,51.835,51.79,51.79,663,51.835,51.835,51.79,51.79,663,0.0,1.0