date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-23,50.005,50.02,50.005,50.02,4110,50.005,50.02,50.005,50.02,4110,0.0,1.0
2025-01-24,50.01,50.01,50.0,50.0,252,50.01,50.01,50.0,50.0,252,0.0,1.0
2025-01-27,50.015,50.03,50.015,50.03,2260,50.015,50.03,50.015,50.03,2260,0.0,1.0
2025-01-28,50.025,50.04,50.025,50.04,1000,50.025,50.04,50.025,50.04,1000,0.0,1.0
2025-01-29,50.035,50.04,50.035,50.04,1000,50.035,50.04,50.035,50.04,1000,0.0,1.0
2025-01-30,50.045,50.05,50.045,50.05,506,50.045,50.05,50.045,50.05,506,0.0,1.0
2025-01-31,50.06,50.07,50.06,50.07,504,50.06,50.07,50.06,50.07,504,0.0,1.0
2025-02-03,50.065,50.08,50.065,50.08,602,50.065,50.08,50.065,50.08,602,0.0,1.0
2025-02-04,50.085,50.09,50.085,50.09,21234,50.085,50.09,50.085,50.09,21234,0.0,1.0
2025-02-05,50.09,50.11,50.08,50.0921,166803,50.09,50.11,50.08,50.0921,166803,0.0,1.0
2025-02-06,50.075,51.59,50.07,51.59,12941,50.075,51.59,50.07,51.59,12941,0.0,1.0
2025-02-07,50.1,50.13,50.08,50.08,3527,50.1,50.13,50.08,50.08,3527,0.0,1.0
2025-02-10,50.1,50.12,50.09,50.1,12180,50.1,50.12,50.09,50.1,12180,0.0,1.0
2025-02-11,50.125,50.4,50.11,50.11,46916,50.125,50.4,50.11,50.11,46916,0.0,1.0
2025-02-12,50.1,50.12,50.1,50.12,510,50.1,50.12,50.1,50.12,510,0.0,1.0
2025-02-13,50.115,50.13,50.115,50.13,991,50.115,50.13,50.115,50.13,991,0.0,1.0
2025-02-14,50.13,50.14,50.13,50.14,1449,50.13,50.14,50.13,50.14,1449,0.0,1.0
2025-02-18,50.14,50.15,50.14,50.15,1224,50.14,50.15,50.14,50.15,1224,0.0,1.0
2025-02-19,50.14,50.14,50.13,50.13,108,50.14,50.14,50.13,50.13,108,0.0,1.0
2025-02-20,50.14,50.15,50.14,50.15,3084,50.14,50.15,50.14,50.15,3084,0.0,1.0
2025-02-21,50.165,50.165,50.165,50.165,190,50.165,50.165,50.165,50.165,190,0.0,1.0
2025-02-24,50.17,50.18,50.17,50.18,3340,50.17,50.18,50.17,50.18,3340,0.0,1.0
2025-02-25,50.17,50.18,50.17,50.1738,3641,50.17,50.18,50.17,50.1738,3641,0.0,1.0
2025-02-26,50.18,50.19,50.179,50.19,672,50.18,50.19,50.179,50.19,672,0.0,1.0
2025-02-27,50.185,50.185,50.17,50.17,340,50.185,50.185,50.17,50.17,340,0.0,1.0
2025-02-28,50.205,50.22,50.19,50.19,2528,50.205,50.22,50.19,50.19,2528,0.0,1.0
2025-03-03,50.1906,50.2,50.18,50.2,1889,50.1906,50.2,50.18,50.2,1889,0.0,1.0
2025-03-04,50.19,50.21,50.19,50.21,3792,50.19,50.21,50.19,50.21,3792,0.0,1.0
2025-03-05,50.21,50.21,50.21,50.21,3792,50.21,50.21,50.21,50.21,3792,0.0,1.0
2025-03-06,50.22,50.22,50.22,50.22,0,50.22,50.22,50.22,50.22,0,0.0,1.0
2025-03-07,50.225,50.225,50.22,50.22,2344,50.225,50.225,50.22,50.22,2344,0.0,1.0
2025-03-10,50.235,50.25,50.235,50.25,3003,50.235,50.25,50.235,50.25,3003,0.0,1.0
2025-03-11,50.235,50.235,50.235,50.235,2,50.235,50.235,50.235,50.235,2,0.0,1.0
2025-03-12,50.245,50.245,50.245,50.245,11,50.245,50.245,50.245,50.245,11,0.0,1.0
2025-03-13,50.26,50.27,50.26,50.27,562,50.26,50.27,50.26,50.27,562,0.0,1.0
2025-03-14,50.2852,50.3,50.2852,50.3,221,50.2852,50.3,50.2852,50.3,221,0.0,1.0
2025-03-17,50.27,50.27,50.2526,50.2526,1141,50.27,50.27,50.2526,50.2526,1141,0.0,1.0
2025-03-18,50.295,50.295,50.295,50.295,49,50.295,50.295,50.295,50.295,49,0.0,1.0
2025-03-19,50.3,50.3,50.3,50.3,49,50.3,50.3,50.3,50.3,49,0.0,1.0
2025-03-20,50.31,50.31,50.31,50.31,20,50.31,50.31,50.31,50.31,20,0.0,1.0
2025-03-21,50.32,50.32,50.31,50.31,102,50.32,50.32,50.31,50.31,102,0.0,1.0
2025-03-24,50.31,50.37,50.31,50.37,308,50.31,50.37,50.31,50.37,308,0.0,1.0
2025-03-25,50.32,50.32,50.31,50.32,633,50.32,50.32,50.31,50.32,633,0.0,1.0
2025-03-26,50.33,50.33,50.33,50.33,39,50.33,50.33,50.33,50.33,39,0.0,1.0
2025-03-27,50.33,50.3339,50.32,50.32,2239,50.33,50.3339,50.32,50.32,2239,0.0,1.0
2025-03-28,50.35,50.36,50.35,50.36,1195,50.35,50.36,50.35,50.36,1195,0.0,1.0
2025-03-31,50.35,50.36,50.34,50.34,1175,50.35,50.36,50.34,50.34,1175,0.0,1.0
2025-04-01,50.375,50.38,50.375,50.38,257,50.375,50.38,50.375,50.38,257,0.0,1.0
2025-04-02,50.365,50.38,50.3623,50.3623,8776,50.365,50.38,50.3623,50.3623,8776,0.0,1.0
2025-04-03,50.365,50.365,50.35,50.35,431,50.365,50.365,50.35,50.35,431,0.0,1.0
2025-04-04,50.36,50.36,50.35,50.35,2774,50.36,50.36,50.35,50.35,2774,0.0,1.0
2025-04-07,50.38,50.38,50.36,50.36,2953,50.38,50.38,50.36,50.36,2953,0.0,1.0
2025-04-08,50.362,50.41,50.36,50.3923,549339,50.362,50.41,50.36,50.3923,549339,0.0,1.0
2025-04-09,50.41,50.56,50.39,50.41,20780,50.41,50.56,50.39,50.41,20780,0.0,1.0
2025-04-10,50.4,50.406,50.4,50.406,3567,50.4,50.406,50.4,50.406,3567,0.0,1.0
2025-04-11,50.41,50.41,50.41,50.41,114,50.41,50.41,50.41,50.41,114,0.0,1.0
2025-04-14,50.435,50.44,50.4223,50.4223,2051,50.435,50.44,50.4223,50.4223,2051,0.0,1.0
2025-04-15,50.435,50.45,50.435,50.45,1564,50.435,50.45,50.435,50.45,1564,0.0,1.0
2025-04-16,50.44,50.44,50.44,50.44,240,50.44,50.44,50.44,50.44,240,0.0,1.0
2025-04-17,50.445,50.46,50.445,50.46,2140,50.445,50.46,50.445,50.46,2140,0.0,1.0
2025-04-21,50.455,50.4697,50.455,50.4595,1174,50.455,50.4697,50.455,50.4595,1174,0.0,1.0
2025-04-22,50.46,50.46,50.45,50.45,463,50.46,50.46,50.45,50.45,463,0.0,1.0
2025-04-23,50.465,50.465,50.4504,50.4637,713,50.465,50.465,50.4504,50.4637,713,0.0,1.0
2025-04-24,50.475,50.5,50.475,50.5,1057,50.475,50.5,50.475,50.5,1057,0.0,1.0
2025-04-25,50.485,50.5,50.4787,50.5,3272,50.485,50.5,50.4787,50.5,3272,0.0,1.0
2025-04-28,50.495,50.51,50.495,50.51,978,50.495,50.51,50.495,50.51,978,0.0,1.0
2025-04-29,50.5,50.505,50.49,50.503,4612,50.5,50.505,50.49,50.503,4612,0.0,1.0
2025-04-30,50.505,50.505,50.505,50.505,20,50.505,50.505,50.505,50.505,20,0.0,1.0
2025-05-01,50.515,50.515,50.5001,50.5001,144,50.515,50.515,50.5001,50.5001,144,0.0,1.0
2025-05-02,50.525,50.525,50.525,50.525,947,50.525,50.525,50.525,50.525,947,0.0,1.0
2025-05-05,50.535,50.5377,50.52,50.5377,1462,50.535,50.5377,50.52,50.5377,1462,0.0,1.0
2025-05-06,50.545,50.545,50.545,50.545,93,50.545,50.545,50.545,50.545,93,0.0,1.0
2025-05-07,50.555,50.5691,50.555,50.5691,2181,50.555,50.5691,50.555,50.5691,2181,0.0,1.0
2025-05-08,50.5631,50.57,50.5631,50.57,5050,50.5631,50.57,50.5631,50.57,5050,0.0,1.0
2025-05-09,50.58,50.58,50.56,50.58,1801,50.58,50.58,50.56,50.58,1801,0.0,1.0
2025-05-12,50.575,50.575,50.561,50.561,150,50.575,50.575,50.561,50.561,150,0.0,1.0
2025-05-13,50.585,50.61,50.585,50.6089,2724,50.585,50.61,50.585,50.6089,2724,0.0,1.0
2025-05-14,50.595,50.61,50.58,50.5977,1733,50.595,50.61,50.58,50.5977,1733,0.0,1.0
2025-05-15,50.605,50.605,50.59,50.59,758,50.605,50.605,50.59,50.59,758,0.0,1.0
2025-05-16,50.61,50.6285,50.6,50.6114,7444,50.61,50.6285,50.6,50.6114,7444,0.0,1.0
2025-05-19,50.625,50.625,50.625,50.625,136,50.625,50.625,50.625,50.625,136,0.0,1.0
2025-05-20,50.625,50.625,50.61,50.6214,2520,50.625,50.625,50.61,50.6214,2520,0.0,1.0
2025-05-21,50.625,50.64,50.625,50.64,361,50.625,50.64,50.625,50.64,361,0.0,1.0
2025-05-22,50.635,50.635,50.62,50.635,2964,50.635,50.635,50.62,50.635,2964,0.0,1.0
2025-05-23,50.64,50.65,50.64,50.65,1696,50.64,50.65,50.64,50.65,1696,0.0,1.0
2025-05-27,50.665,50.68,50.65,50.68,342,50.665,50.68,50.65,50.68,342,0.0,1.0
2025-05-28,50.675,50.675,50.675,50.675,37,50.675,50.675,50.675,50.675,37,0.0,1.0
2025-05-29,50.675,50.69,50.67,50.69,842,50.675,50.69,50.67,50.69,842,0.0,1.0
2025-05-30,50.695,50.71,50.6895,50.6895,2988,50.695,50.71,50.6895,50.6895,2988,0.0,1.0
2025-06-02,50.715,50.73,50.7,50.7174,5813,50.715,50.73,50.7,50.7174,5813,0.0,1.0
2025-06-03,50.715,50.715,50.715,50.715,134,50.715,50.715,50.715,50.715,134,0.0,1.0
2025-06-04,50.725,50.725,50.72,50.72,219,50.725,50.725,50.72,50.72,219,0.0,1.0
2025-06-05,50.725,50.74,50.71,50.71,648,50.725,50.74,50.71,50.71,648,0.0,1.0
2025-06-06,50.745,50.76,50.745,50.76,2544,50.745,50.76,50.745,50.76,2544,0.0,1.0
2025-06-09,50.755,50.77,50.74,50.74,3335,50.755,50.77,50.74,50.74,3335,0.0,1.0
2025-06-10,50.755,50.755,50.755,50.755,116,50.755,50.755,50.755,50.755,116,0.0,1.0
2025-06-11,50.76,50.78,50.76,50.78,1867,50.76,50.78,50.76,50.78,1867,0.0,1.0
2025-06-12,50.75,50.77,50.75,50.77,225,50.75,50.77,50.75,50.77,225,0.0,1.0
2025-06-13,50.775,50.775,50.775,50.775,24,50.775,50.775,50.775,50.775,24,0.0,1.0
2025-06-16,50.775,50.79,50.77,50.79,214813,50.775,50.79,50.77,50.79,214813,0.0,1.0
2025-06-17,50.775,50.79,50.76,50.79,2813,50.775,50.79,50.76,50.79,2813,0.0,1.0
2025-06-18,50.785,50.8,50.77,50.8,6548,50.785,50.8,50.77,50.8,6548,0.0,1.0
2025-06-20,50.805,50.8199,50.79,50.805,2327,50.805,50.8199,50.79,50.805,2327,0.0,1.0
2025-06-23,50.8051,50.85,50.76,50.8171,4593,50.8051,50.85,50.76,50.8171,4593,0.0,1.0
2025-06-24,50.8155,50.87,50.8155,50.87,309,50.8155,50.87,50.8155,50.87,309,0.0,1.0
2025-06-25,50.81,50.81,50.77,50.77,1138,50.81,50.81,50.77,50.77,1138,0.0,1.0
2025-06-26,50.835,50.835,50.8,50.8,746,50.835,50.835,50.8,50.8,746,0.0,1.0
2025-06-27,50.8451,50.8451,50.8,50.8,810,50.8451,50.8451,50.8,50.8,810,0.0,1.0
2025-06-30,50.865,50.865,50.85,50.85,6908,50.865,50.865,50.85,50.85,6908,0.0,1.0
2025-07-01,50.865,50.865,50.85,50.85,4169,50.865,50.865,50.85,50.85,4169,0.0,1.0
2025-07-02,50.865,50.88,50.8605,50.8605,2352,50.865,50.88,50.8605,50.8605,2352,0.0,1.0
2025-07-03,50.875,50.89,50.86,50.89,1741,50.875,50.89,50.86,50.89,1741,0.0,1.0
2025-07-07,50.895,51.15,50.86,50.89,143555,50.895,51.15,50.86,50.89,143555,0.0,1.0
2025-07-08,50.91,50.93,50.88,50.88,15778,50.91,50.93,50.88,50.88,15778,0.0,1.0
2025-07-09,50.905,50.92,50.905,50.906,4387,50.905,50.92,50.905,50.906,4387,0.0,1.0
2025-07-10,50.905,50.92,50.89,50.9067,13086,50.905,50.92,50.89,50.9067,13086,0.0,1.0
2025-07-11,50.905,50.92,50.89,50.92,16541,50.905,50.92,50.89,50.92,16541,0.0,1.0
2025-07-14,50.92,50.92,50.9,50.92,2203,50.92,50.92,50.9,50.92,2203,0.0,1.0
2025-07-15,50.915,50.9299,50.9,50.9299,5009,50.915,50.9299,50.9,50.9299,5009,0.0,1.0
2025-07-16,50.925,50.925,50.91,50.91,2440,50.925,50.925,50.91,50.91,2440,0.0,1.0
2025-07-17,50.92,50.9267,50.91,50.91,2049,50.92,50.9267,50.91,50.91,2049,0.0,1.0
2025-07-18,50.935,50.935,50.92,50.9206,1613,50.935,50.935,50.92,50.9206,1613,0.0,1.0
2025-07-21,50.945,50.96,50.93,50.96,7118,50.945,50.96,50.93,50.96,7118,0.0,1.0
2025-07-22,50.945,50.97,50.89,50.89,25563,50.945,50.97,50.89,50.89,25563,0.0,1.0
2025-07-23,50.945,50.96,50.94,50.9493,5558,50.945,50.96,50.94,50.9493,5558,0.0,1.0
2025-07-24,50.93,50.97,50.93,50.95,5999,50.93,50.97,50.93,50.95,5999,0.0,1.0
2025-07-25,50.965,50.98,50.965,50.98,2650,50.965,50.98,50.965,50.98,2650,0.0,1.0
2025-07-28,50.98,50.99,50.98,50.99,1778,50.98,50.99,50.98,50.99,1778,0.0,1.0
2025-07-29,50.99,51.0,50.99,51.0,394,50.99,51.0,50.99,51.0,394,0.0,1.0
2025-07-30,51.0,51.01,51.0,51.01,2401,51.0,51.01,51.0,51.01,2401,0.0,1.0
2025-07-31,51.23,51.24,51.0,51.02,935745,51.23,51.24,51.0,51.02,935745,0.0,1.0
2025-08-01,51.03,51.04,51.03,51.03,5710,51.03,51.04,51.03,51.03,5710,0.0,1.0
2025-08-04,51.038,51.04,51.03,51.03,5670,51.038,51.04,51.03,51.03,5670,0.0,1.0
2025-08-05,51.035,51.06,50.07,50.07,71996,51.035,51.06,50.07,50.07,71996,0.0,1.0
2025-08-06,51.045,51.05,51.03,51.03,8015,51.045,51.05,51.03,51.03,8015,0.0,1.0
2025-08-07,51.0349,51.0499,51.02,51.04,3804,51.0349,51.0499,51.02,51.04,3804,0.0,1.0
2025-08-08,51.055,51.0557,51.05,51.05,1592,51.055,51.0557,51.05,51.05,1592,0.0,1.0
2025-08-11,51.055,51.07,51.055,51.06,5911,51.055,51.07,51.055,51.06,5911,0.0,1.0
2025-08-12,51.065,51.07,51.0602,51.0643,7288,51.065,51.07,51.0602,51.0643,7288,0.0,1.0
2025-08-13,51.065,51.0701,51.065,51.07,3307,51.065,51.0701,51.065,51.07,3307,0.0,1.0
2025-08-14,51.075,51.0755,51.07,51.07,1951,51.075,51.0755,51.07,51.07,1951,0.0,1.0
2025-08-15,51.09,51.09,51.08,51.09,1082,51.09,51.09,51.08,51.09,1082,0.0,1.0
2025-08-18,51.095,51.11,51.09,51.11,8161,51.095,51.11,51.09,51.11,8161,0.0,1.0
2025-08-19,51.1,51.11,51.09,51.1098,3650,51.1,51.11,51.09,51.1098,3650,0.0,1.0
2025-08-20,51.12,51.14,51.105,51.11,72394,51.12,51.14,51.105,51.11,72394,0.0,1.0
2025-08-21,51.12,51.123,51.11,51.123,2190,51.12,51.123,51.11,51.123,2190,0.0,1.0
2025-08-22,51.13,51.14,51.1201,51.14,1832,51.13,51.14,51.1201,51.14,1832,0.0,1.0
2025-08-25,51.135,51.14,51.13,51.1301,4160,51.135,51.14,51.13,51.1301,4160,0.0,1.0
2025-08-26,51.16,51.17,51.15,51.15,20145,51.16,51.17,51.15,51.15,20145,0.0,1.0
2025-08-27,51.16,51.17,51.15,51.15,4769,51.16,51.17,51.15,51.15,4769,0.0,1.0
2025-08-28,51.165,51.18,51.15,51.17,29855,51.165,51.18,51.15,51.17,29855,0.0,1.0
2025-08-29,51.18,51.19,51.1703,51.19,6364,51.18,51.19,51.1703,51.19,6364,0.0,1.0
2025-09-02,51.19,51.2,51.18,51.2,9380,51.19,51.2,51.18,51.2,9380,0.0,1.0
2025-09-03,51.2,51.2,51.19,51.2,1745,51.2,51.2,51.19,51.2,1745,0.0,1.0
2025-09-04,51.2,51.21,51.19,51.19,4462,51.2,51.21,51.19,51.19,4462,0.0,1.0
2025-09-05,51.2033,51.22,51.2003,51.207,1830,51.2033,51.22,51.2003,51.207,1830,0.0,1.0
2025-09-08,51.215,51.22,51.21,51.22,2090,51.215,51.22,51.21,51.22,2090,0.0,1.0
2025-09-09,51.22,51.23,51.217,51.217,3027,51.22,51.23,51.217,51.217,3027,0.0,1.0
2025-09-10,51.25,51.29,51.22,51.23,836969,51.25,51.29,51.22,51.23,836969,0.0,1.0
2025-09-11,51.255,51.2682,51.24,51.26,16610,51.255,51.2682,51.24,51.26,16610,0.0,1.0
2025-09-12,51.26,51.3,51.24,51.2595,101109,51.26,51.3,51.24,51.2595,101109,0.0,1.0
2025-09-15,51.262,51.28,51.26,51.2784,6569,51.262,51.28,51.26,51.2784,6569,0.0,1.0
2025-09-16,51.28,51.29,51.26,51.26,19951,51.28,51.29,51.26,51.26,19951,0.0,1.0
2025-09-17,51.28,51.29,51.27,51.2717,6240,51.28,51.29,51.27,51.2717,6240,0.0,1.0
2025-09-18,51.28,51.29,51.27,51.29,4056,51.28,51.29,51.27,51.29,4056,0.0,1.0
2025-09-19,51.3,51.31,51.3,51.3027,1952,51.3,51.31,51.3,51.3027,1952,0.0,1.0
2025-09-22,51.31,51.3183,51.3,51.3126,2636,51.31,51.3183,51.3,51.3126,2636,0.0,1.0
2025-09-23,51.32,51.33,51.3118,51.3118,1978,51.32,51.33,51.3118,51.3118,1978,0.0,1.0
2025-09-24,51.335,51.36,51.32,51.3378,48770,51.335,51.36,51.32,51.3378,48770,0.0,1.0
2025-09-25,51.33,51.34,51.32,51.32,5101,51.33,51.34,51.32,51.32,5101,0.0,1.0
2025-09-26,51.346,51.35,51.3318,51.3394,3145,51.346,51.35,51.3318,51.3394,3145,0.0,1.0
2025-09-29,51.35,51.36,51.34,51.36,1091,51.35,51.36,51.34,51.36,1091,0.0,1.0
2025-09-30,51.36,51.37,51.35,51.3508,5671,51.36,51.37,51.35,51.3508,5671,0.0,1.0
2025-10-01,51.36,51.37,51.36,51.37,4007,51.36,51.37,51.36,51.37,4007,0.0,1.0
2025-10-02,51.38,51.38,51.3601,51.3723,3732,51.38,51.38,51.3601,51.3723,3732,0.0,1.0
2025-10-03,51.395,51.41,51.38,51.3881,355352,51.395,51.41,51.38,51.3881,355352,0.0,1.0
2025-10-06,51.4,51.41,51.39,51.404,14436,51.4,51.41,51.39,51.404,14436,0.0,1.0
2025-10-07,51.41,51.41,51.39,51.41,5418,51.41,51.41,51.39,51.41,5418,0.0,1.0
2025-10-08,51.41,51.42,51.4,51.4,8077,51.41,51.42,51.4,51.4,8077,0.0,1.0
2025-10-09,51.4,51.41,51.3975,51.3975,4445,51.4,51.41,51.3975,51.3975,4445,0.0,1.0
2025-10-10,51.43,51.44,51.42,51.42,5903,51.43,51.44,51.42,51.42,5903,0.0,1.0
2025-10-13,51.42,51.43,51.4101,51.4119,4112,51.42,51.43,51.4101,51.4119,4112,0.0,1.0
2025-10-14,51.44,51.45,51.43,51.4407,5844,51.44,51.45,51.43,51.4407,5844,0.0,1.0
2025-10-15,51.44,51.45,51.44,51.4405,6111,51.44,51.45,51.44,51.4405,6111,0.0,1.0
2025-10-16,51.435,51.45,51.42,51.4386,5458,51.435,51.45,51.42,51.4386,5458,0.0,1.0
2025-10-17,51.45,51.4568,51.44,51.44,3572,51.45,51.4568,51.44,51.44,3572,0.0,1.0
2025-10-20,51.46,51.47,51.45,51.4623,6357,51.46,51.47,51.45,51.4623,6357,0.0,1.0
2025-10-21,51.47,51.48,51.46,51.4774,3748,51.47,51.48,51.46,51.4774,3748,0.0,1.0
2025-10-22,51.47,51.48,51.46,51.48,4992,51.47,51.48,51.46,51.48,4992,0.0,1.0
2025-10-23,51.48,51.49,51.4701,51.473,2389,51.48,51.49,51.4701,51.473,2389,0.0,1.0
2025-10-24,51.485,51.4999,51.47,51.49,12130,51.485,51.4999,51.47,51.49,12130,0.0,1.0
2025-10-27,51.48,51.51,51.47,51.51,10038,51.48,51.51,51.47,51.51,10038,0.0,1.0
2025-10-28,51.49,51.49,51.48,51.49,6614,51.49,51.49,51.48,51.49,6614,0.0,1.0
2025-10-29,51.51,51.51,51.5,51.5,6421,51.51,51.51,51.5,51.5,6421,0.0,1.0
2025-10-30,51.51,51.52,51.5056,51.51,11197,51.51,51.52,51.5056,51.51,11197,0.0,1.0
2025-10-31,51.52,51.53,51.5178,51.52,3438,51.52,51.53,51.5178,51.52,3438,0.0,1.0
2025-11-03,51.53,51.5323,51.52,51.5208,2101,51.53,51.5323,51.52,51.5208,2101,0.0,1.0
2025-11-04,51.53,51.54,51.52,51.5324,6849,51.53,51.54,51.52,51.5324,6849,0.0,1.0
2025-11-05,51.53,51.54,51.52,51.54,9240,51.53,51.54,51.52,51.54,9240,0.0,1.0
2025-11-06,51.54,51.55,51.53,51.53,5035,51.54,51.55,51.53,51.53,5035,0.0,1.0
2025-11-07,51.56,51.57,51.55,51.555,7031,51.56,51.57,51.55,51.555,7031,0.0,1.0
2025-11-10,51.57,51.58,51.56,51.5799,5433,51.57,51.58,51.56,51.5799,5433,0.0,1.0
2025-11-11,51.57,51.58,51.56,51.569,5521,51.57,51.58,51.56,51.569,5521,0.0,1.0
2025-11-12,51.565,51.5668,51.56,51.56,2149,51.565,51.5668,51.56,51.56,2149,0.0,1.0
2025-11-13,51.575,51.5803,51.57,51.58,4445,51.575,51.5803,51.57,51.58,4445,0.0,1.0
2025-11-14,51.595,51.61,51.5685,51.5685,13158,51.595,51.61,51.5685,51.5685,13158,0.0,1.0
2025-11-17,51.6,51.61,51.594,51.5982,9228,51.6,51.61,51.594,51.5982,9228,0.0,1.0
2025-11-18,51.6,51.61,51.59,51.61,15239,51.6,51.61,51.59,51.61,15239,0.0,1.0
2025-11-19,51.6,51.61,51.5923,51.6,4421,51.6,51.61,51.5923,51.6,4421,0.0,1.0
2025-11-20,51.595,51.61,51.59,51.61,6732,51.595,51.61,51.59,51.61,6732,0.0,1.0
2025-11-21,51.61,51.62,51.5939,51.5939,8140,51.61,51.62,51.5939,51.5939,8140,0.0,1.0
2025-11-24,51.625,51.63,51.62,51.62,10912,51.625,51.63,51.62,51.62,10912,0.0,1.0
2025-11-25,51.635,51.65,51.625,51.63,7440,51.635,51.65,51.625,51.63,7440,0.0,1.0
2025-11-26,51.65,51.6555,51.64,51.64,5389,51.65,51.6555,51.64,51.64,5389,0.0,1.0