date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-08,52.8238,53.43,51.76,52.0486,37744,30.7179590843191,31.0704749350703,30.0993408691604,30.2671667921673,64906.0538731489,0.0,1.0
2025-05-09,53.5798,54.53,53.29,53.6,4370,31.1575862422998,31.7101440802805,30.9890624984072,31.1693328938755,7514.82236714873,0.0,1.0
2025-05-12,55.5863,58.94,54.98,58.94,10902,32.3244009149036,34.2746358351683,31.9718269124119,34.2746358351683,18747.5042212026,0.0,1.0
2025-05-13,58.3927,58.96,57.2827,57.2827,7418,33.9563713595561,34.2862661832631,33.3108870402986,33.3108870402986,12756.281995311,0.0,1.0
2025-05-14,57.6062,59.01,57.55,58.495,9244,33.4990079207308,34.3153420534999,33.4663266425846,34.0158605900606,15896.3427830487,0.0,1.0
2025-05-15,57.16,57.21,54.8076,55.51,5940,33.2395348547374,33.2686107249742,31.8715733118353,32.2800311369222,10214.6555745683,0.0,1.0
2025-05-16,57.9419,58.94,57.6,58.88,10099,33.6942233135009,34.2746358351683,33.4954025128215,34.2397447908842,17366.6341157517,0.0,1.0
2025-05-19,59.2169,59.2169,58.05,58.05,6419,34.4356580045399,34.4356580045399,33.7570853449529,33.7570853449529,11038.3626486791,0.0,1.0
2025-05-20,59.5535,59.79,58.07,58.07,7782,34.6313967629742,34.7689256291944,33.7687156930476,33.7687156930476,13382.2305860758,0.0,1.0
2025-05-21,59.1015,60.37,58.74,59.34,13061,34.3685508960333,35.1062057239415,34.1583323542211,34.5072427970629,22460.2047911509,0.0,1.0
2025-05-22,59.96,60.095,59.1,59.82,5001,34.8677835879996,34.946288437639,34.3676786199262,34.7863711513365,8599.91456707339,0.0,1.0
2025-05-23,58.1664,59.07,57.51,57.51,9783,33.8247739708642,34.3502330977841,33.4430659463952,33.4430659463952,16823.2281962965,0.0,1.0
2025-05-27,60.7711,61.36,59.07,60.5,13650,35.3394523549813,35.6819079546306,34.3502330977841,35.1818029865573,23473.0721536796,0.0,1.0
2025-05-28,60.57,62.25,60.0677,62.25,48376,35.2225092048888,36.1994584448461,34.9304130124897,36.1994584448461,83189.2555682349,0.0,1.0
2025-05-29,55.9213,57.92,55.9213,57.92,20616,34.4403101437778,35.6712516255453,34.4403101437778,35.6712516255453,33474.5394564423,3.3036,1.0
2025-05-30,57.5818,57.5818,55.33,55.33,26963,35.462964034044,35.462964034044,34.0761455877318,34.0761455877318,43780.2681104023,0.0,1.0
2025-06-02,58.41,58.5397,57.025,57.46,19457,35.9730284435101,36.0529069196122,35.1200470294669,35.3879509392927,31592.6520277453,0.0,1.0
2025-06-03,60.4486,60.97,59.3938,59.49,21452,37.2285431804548,37.5496583496115,36.5789223894564,36.6381691851466,34831.9664541909,0.0,1.0
2025-06-04,61.0116,62.0,60.385,62.0,15671,37.5752785855857,38.1840055383945,37.1893737812251,38.1840055383945,25445.2613417689,0.0,1.0
2025-06-05,61.0989,63.65,60.38,62.7479,16961,37.629044128868,39.2001927825615,37.1862944259397,38.6446155019778,27539.8556325532,0.0,1.0
2025-06-06,62.706,64.54,62.1299,62.82,23608,38.6188105046866,39.7483180233546,38.264007188708,38.6890198051927,38332.6992378585,0.0,1.0
2025-06-09,61.8232,61.8232,58.1215,61.04,45938,38.0751195355044,38.0751195355044,35.7953496435451,37.5927693236065,74590.2887829864,0.0,1.0
2025-06-10,61.4302,63.39,60.094,63.39,14793,37.8330822100755,39.0400663077231,37.0101553036174,39.0400663077231,24019.638250832,0.0,1.0
2025-06-11,63.215,63.628,61.69,62.0,13474,38.9322888727357,39.1866436193059,37.9930855107026,38.1840055383945,21877.9561814175,0.0,1.0
2025-06-12,62.5549,63.71,62.44,63.52,12526,38.5257523879632,39.2371450459857,38.4549888035057,39.1201295451423,20338.6729351667,0.0,1.0
2025-06-13,61.4612,63.14,60.68,60.68,14428,37.8521742128447,38.8860985434553,37.371055743061,37.371055743061,23426.9817266953,0.0,1.0
2025-06-16,64.16,64.16,62.89,62.89,11453,39.5142870216676,39.5142870216676,38.7321307791876,38.7321307791876,18596.4251258554,0.0,1.0
2025-06-17,63.2929,63.8315,62.0006,63.5,10342,38.9802652280815,39.3119733794198,38.1843750610288,39.1078121240009,16792.4760893736,0.0,1.0
2025-06-18,64.9746,65.22,63.5,63.52,16729,40.0159755847576,40.1671103421628,39.1078121240009,39.1201295451423,27163.153403513,0.0,1.0
2025-06-20,65.5227,66.0,63.85,66.0,31992,40.3535345111381,40.647489766678,39.3233669939757,40.647489766678,51945.9384114524,0.0,1.0
2025-06-23,64.55,66.04,62.75,65.59,539943,39.7544767339253,40.6721246089609,38.6459088311977,40.394982633279,876714.360580608,0.0,1.0
2025-06-24,67.69,67.69,64.5,66.98,154654,41.6883118531278,41.6883118531278,39.7236831810717,41.2510434026075,251114.25228447,0.0,1.0
2025-06-25,68.79,69.68,67.66,69.68,995723,42.3657700159058,42.9138952566989,41.6698357214157,42.9138952566989,1616771.86899433,0.0,1.0
2025-06-26,62.9,62.9,61.71,62.17,241253,42.7432989738902,42.7432989738902,41.9346419662761,42.2472320700597,355022.051743586,6.503,1.0
2025-06-27,62.34,62.97,61.8,62.65,186428,42.3627544997189,42.7908670331617,41.9958008996251,42.5734130479209,274342.914129371,0.0,1.0
2025-06-30,67.6,67.6,63.28,63.28,312933,45.9371543821142,45.9371543821142,43.0015255813637,43.0015255813637,460504.597738786,0.0,1.0
2025-07-01,66.58,70.6395,65.2292,68.11,230247,45.2440198041592,48.0026274700496,44.3260921689616,46.2837216710916,338825.889617146,0.0,1.0
2025-07-02,70.01,71.39,65.8,65.8,282535,47.5748547084588,48.5126250198096,44.7139757151348,44.7139757151348,415771.639686859,0.0,1.0
2025-07-03,68.296,69.22,66.71,69.22,78276,46.4101168000129,47.0380151823956,45.3323604856632,47.0380151823956,115189.059295764,0.0,1.0
2025-07-07,67.9686,69.38,66.6401,68.0,103485,46.1876341913634,47.146742175016,45.2848603807622,46.2089718636651,152286.011053479,0.0,1.0
2025-07-08,66.33,70.97,66.2595,69.79,116416,45.0741338781898,48.2272166641811,45.0262260470665,47.4253550936057,171314.956397563,0.0,1.0
2025-07-09,69.04,69.04,66.99,67.86,89533,46.9156973156977,46.9156973156977,45.5226327227489,46.1138357451223,131754.58692227,0.0,1.0
2025-07-10,71.7,71.7,68.39,69.88,79882,48.7232835680116,48.7232835680116,46.4739939081773,47.4865140269547,117552.409865913,0.0,1.0
2025-07-11,71.62,73.21,70.9001,71.24,75049,48.6689200717014,49.7493945608665,48.1797165592801,48.410693464228,110440.284520003,0.0,1.0
2025-07-14,72.63,73.2,71.94,73.2,72041,49.3552592126176,49.7425991238278,48.8863740569422,49.7425991238278,106013.78482199,0.0,1.0
2025-07-15,72.58,73.34,71.28,72.5,93510,49.3212820274237,49.8377352423706,48.4378752123831,49.2669185311136,137607.043471139,0.0,1.0
2025-07-16,74.3,75.0,72.7925,72.92,131742,50.4900971980929,50.9657777908071,49.4656850644977,49.5523268867421,193868.325537106,0.0,1.0
2025-07-17,75.62,75.88,74.07,74.58,154279,51.3870948872111,51.5637762502193,50.3338021462011,50.6803694351786,227033.227031161,0.0,1.0
2025-07-18,77.49,78.77,76.3387,77.39,283357,52.6578416134619,53.527657554425,51.8754829471878,52.5898872430742,416981.274910186,0.0,1.0
2025-07-21,73.99,77.55,73.91,77.08,521028,50.2794386498909,52.6986142356946,50.2250751535807,52.3792286948722,766732.142505407,0.0,1.0
2025-07-22,72.67,74.65,70.5,73.86,379055,49.3824409607727,50.72793749445,47.9078311233587,50.1910979683869,557808.126007406,0.0,1.0
2025-07-23,72.83,73.1299,71.79,73.0,1495721,49.4911679533931,49.694963110186,48.7844425013606,49.6066903830523,2201066.67380703,0.0,1.0
2025-07-24,66.0,66.5696,64.8858,66.56,363770,49.5374448796272,49.9649680402853,48.7011627419775,49.9577625937573,484660.039659693,6.8981,1.0
2025-07-25,67.36,68.233,65.4,65.53,328846,50.5582164710861,51.2134617647212,49.0871044716306,49.1846782266965,438129.904615366,0.0,1.0
2025-07-28,68.5,68.5247,67.4,68.14,292680,51.4138632462797,51.4324022597422,50.5882391649526,51.1436590014817,389945.021325561,0.0,1.0
2025-07-29,66.77,68.67,66.4271,68.5,214838,50.1153817365561,51.5414596952121,49.8580121933861,51.4138632462797,286234.141354178,0.0,1.0
2025-07-30,67.9,68.555,66.65,66.65,284033,50.9635228382831,51.4551444503461,50.0253136549568,50.0253136549568,378424.402904753,0.0,1.0
2025-07-31,67.61,70.25,66.13,67.9,189785,50.7458583077514,52.7273561029365,49.6350186346931,50.9635228382831,252855.391117506,0.0,1.0
2025-08-01,65.26,68.1699,61.3,64.4,354293,48.982025043098,51.1661009651469,46.0097783503204,48.3365371249695,472033.591090942,0.0,1.0
2025-08-04,68.75,68.75,64.1,66.08,183154,51.601505082945,51.601505082945,48.1113669209712,49.59749026736,244020.740863269,0.0,1.0
2025-08-05,68.36,69.14,67.25,68.17,133937,51.3087838177472,51.8942263481428,50.4756540629534,51.1661760218816,178447.677741156,0.0,1.0
2025-08-06,68.77,68.77,66.1165,67.67,122868,51.6165164298782,51.6165164298782,49.6248859755132,50.7908923485511,163700.167009119,0.0,1.0
2025-08-07,70.65,71.14,69.4,69.4,179082,53.0275830416009,53.3953610414648,52.0893738582746,52.0893738582746,238595.511510947,0.0,1.0
2025-08-08,71.82,72.35,70.5101,71.0,257948,53.9057468371943,54.3035475309246,52.922578669803,53.2902816129322,343670.692773287,0.0,1.0
2025-08-11,71.27,72.8,71.09,72.5,214382,53.4929347965307,54.6413028369221,53.3578326741317,54.4161326329238,285626.600935549,0.0,1.0
2025-08-12,71.82,73.1232,71.15,72.13,138654,53.9057468371943,54.8838862033629,53.4028667149314,54.1384227146592,184732.257027724,0.0,1.0
2025-08-13,68.77,72.4841,67.86,72.2,303340,51.6165164298782,54.4041986121119,50.9335001444167,54.1909624289255,404147.610936502,0.0,1.0
2025-08-14,70.31,70.31,67.365,67.88,194538,52.7723901437361,52.7723901437361,50.5619693078194,50.9485114913499,259187.934121334,0.0,1.0
2025-08-15,71.75,71.75,68.8584,70.03,254270,53.853207122928,53.853207122928,51.682866583323,52.5622312866711,338770.399659869,0.0,1.0
2025-08-18,71.83,72.1099,69.6385,71.41,411199,53.9132525106609,54.1233363109913,52.2683841704533,53.5980142250633,547850.90482455,0.0,1.0
2025-08-19,68.8,72.78,68.23,72.51,456621,51.639033450278,54.6262914899889,51.2112100626812,54.4236383063904,608367.792752149,0.0,1.0
2025-08-20,67.74,68.715,64.0649,68.45,559729,50.8434320628173,51.5752352258118,48.0850220071034,51.3763348789467,745741.208287327,0.0,1.0
2025-08-21,64.18,65.25,63.08,63.21,214509,51.0659002243677,51.9172637837331,50.1906666586649,50.2941033527934,269596.493149269,3.8564,1.0
2025-08-22,65.93,67.255,62.93,63.57,343987,52.458317260713,53.5125758739459,50.0713166269781,50.5805434288416,432325.398416559,0.0,1.0
2025-08-25,65.64,66.4,64.5038,65.61,184135,52.2275738661186,52.8322806933315,51.3235371594354,52.2037038597813,231422.225948751,0.0,1.0
2025-08-26,65.98,66.3265,64.058,64.82,192220,52.4981006046086,52.7737991778049,50.9688288652624,51.5751270262311,241583.513573568,0.0,1.0
2025-08-27,62.76,66.2561,62.75,66.01,148368,49.9360532577332,52.7177842296,49.928096588954,52.5219706109459,186469.996576231,0.0,1.0
2025-08-28,63.26,64.25,62.855,63.92,79772,50.333886696689,51.1215969058215,50.0116416111348,50.8590268361106,100258.037898193,0.0,1.0
2025-08-29,63.66,63.82,62.4475,63.19,81011,50.6521534478536,50.7794601483195,49.6874073583858,50.2781900152352,101815.222235503,0.0,1.0
2025-09-02,61.91,62.485,60.42,62.09,102604,49.2597364115083,49.7172448663075,48.07419276342,49.4029564495324,128953.463878381,0.0,1.0
2025-09-03,62.24,63.134,61.4,62.65,52148,49.5223064812191,50.2336326700721,48.8539463037734,49.8485299011629,65539.9909782251,0.0,1.0
2025-09-04,63.47,64.1979,62.0,62.0,61002,50.5009767410504,51.0801426614823,49.3313464305203,49.3313464305203,76667.7634742212,0.0,1.0
2025-09-05,62.22,64.45,59.27,64.23,154195,49.5063931436609,51.2807302814038,47.1591758538216,51.1056835682632,193793.413148873,0.0,1.0
2025-09-08,68.51,68.7,66.0,66.12,348440,54.511137805725,54.6623145125282,52.5140139421668,52.6094939675162,437921.9616563,0.0,1.0
2025-09-09,69.1,69.3,67.27,68.33,109726,54.9805812636928,55.1397146392751,53.5245108771146,54.3679177677009,137904.446001318,0.0,1.0
2025-09-10,68.64,71.1,68.35,70.09,263954,54.6145744998535,56.571915019516,54.3838311052591,55.7682914728253,331739.333793557,0.0,1.0
2025-09-11,68.82,70.505,68.67,68.93,68748,54.7577945378776,56.0984932271586,54.6384445061908,54.8453178944478,86402.9933989993,0.0,1.0
2025-09-12,67.56,69.16,66.75,69.01,138887,53.7552542717089,55.0283212763675,53.1107641006005,54.9089712446808,174554.20585627,0.0,1.0
2025-09-15,67.45,68.3,66.2,67.5,226939,53.6677309151386,54.3440477613635,52.6731473177491,53.7075142590342,285218.608817355,0.0,1.0
2025-09-16,68.36,68.97,66.91,67.73,178331,54.3917877740382,54.8771445695643,53.2380708010664,53.8905176409539,224127.715945729,0.0,1.0
2025-09-17,69.25,69.68,67.3151,68.7,512614,55.0999312953796,55.4420680528816,53.5603954533084,54.6623145125282,644257.055597758,0.0,1.0
2025-09-18,66.69,67.8155,66.07,66.15,306593,56.1374013374885,57.0848094227388,55.6155061683591,55.6828474805048,364225.751154351,3.8639,1.0
2025-09-19,68.0,68.05,66.415,66.5,303684,57.2401153238749,57.282203643966,55.9059155769876,55.9774657211424,360769.923036592,0.0,1.0
2025-09-22,68.03,68.8001,67.01,67.7,247830,57.2653683159296,57.9136126219725,56.4067665860715,56.9875854033284,294416.597601976,0.0,1.0
2025-09-23,68.8,69.3,68.0,68.12,157524,57.9135284453323,58.3344116462431,57.2401153238749,57.3411272920935,187135.052740401,0.0,1.0
2025-09-24,69.08,70.2,68.54,69.0,172462,58.1492230378424,59.0920014078827,57.6946691808587,58.0818817256966,204881.068698834,0.0,1.0
2025-09-25,67.55,68.9797,66.7,68.0,112326,56.8613204430552,58.0647938677396,56.1458190015067,57.2401153238749,133440.821297823,0.0,1.0
2025-09-26,67.2,68.9264,66.82,68.27,110035,56.5667022024176,58.0199277185226,56.2468309697253,57.4673922523668,130719.163608657,0.0,1.0
2025-09-29,73.24,73.24,68.02,68.02,430188,61.6509712694206,61.6509712694206,57.2569506519114,57.2569506519114,511053.896982605,0.0,1.0
2025-09-30,75.7,76.0,72.58,72.58,267187,63.721716617902,63.9742465384485,61.0954054442183,61.0954054442183,317412.288518255,0.0,1.0
2025-10-01,74.59,75.875,73.58,75.4,133702,62.7873559118799,63.8690257382207,61.93717184604,63.4691866973554,158835.039876445,0.0,1.0
2025-10-02,76.94,77.55,74.8,75.74,194157,64.7655069561608,65.2789844612721,62.9641268562624,63.7553872739748,230654.25227215,0.0,1.0
2025-10-03,78.0,78.4899,77.0001,77.84,117281,65.6577793420918,66.0701607023443,64.8160971169103,65.5230967178004,139327.252484999,0.0,1.0
2025-10-06,76.05,79.8764,76.05,79.27,192560,64.0163348585395,67.2372698184701,64.0163348585395,66.7268226724054,228757.0513426,0.0,1.0
2025-10-07,76.76,77.54,75.195,77.54,121123,64.6139890038329,65.2705667972539,63.296624584982,65.2705667972539,143891.464113885,0.0,1.0
2025-10-08,79.53,79.78,76.79,77.15,109176,66.945681936879,67.1561235373345,64.6392419958876,64.9422779005434,129698.690472475,0.0,1.0
2025-10-09,80.69,80.69,78.2838,79.53,58173,67.9221309629922,67.9221309629922,65.8966726469288,66.945681936879,69108.2465088963,0.0,1.0
2025-10-10,74.16,80.99,74.02,80.43,192505,62.4253963590965,68.1746608835387,62.3075490628415,67.7032716985185,228691.712550411,0.0,1.0
2025-10-13,75.18,77.5983,73.3,77.13,209554,63.2839980889547,65.3196417784801,61.7014772535299,64.925442572507,248945.550150847,0.0,1.0
2025-10-14,72.78,75.79,71.7,73.66,223250,61.2637587245826,63.7974755940659,60.3546510106152,62.0045131581857,265216.097383857,0.0,1.0
2025-10-15,72.35,74.9999,72.0042,74.41,985922,60.9017991717993,63.1323959599866,60.6107163500493,62.635837959552,1171253.6849491,0.0,1.0
2025-10-16,65.0,67.75,64.57504,67.04,558784,59.7209692633238,62.2476256552337,59.3305227541216,61.5952889140497,608177.671059764,5.9472,1.0
2025-10-17,64.48,64.9999,62.3,63.5,394890,59.2432015092172,59.7208773849096,57.2402520785396,58.3427930495548,429796.272843872,0.0,1.0
2025-10-20,66.58,68.2,65.29,65.29,317201,61.1726482084938,62.6610785193644,59.9874166646525,59.9874166646525,345239.959336395,0.0,1.0
2025-10-21,65.43,66.75,65.105,66.66,173654,60.1160464446043,61.328841512721,59.8174415982877,61.2461509398949,189004.132706398,0.0,1.0
2025-10-22,63.13,65.65,60.13,65.65,299459,58.0028429168251,60.3181789559571,55.2464904892871,60.3181789559571,325929.656536132,0.0,1.0
2025-10-23,65.32,66.0,62.56,63.2,202473,60.6860601266191,61.3178194788252,58.1218604029592,58.7164574403296,217933.679207473,0.7304,1.0
2025-10-24,66.67,67.61,66.07,66.07,276205,61.9402882523224,62.8136026509602,61.3828535297876,61.3828535297876,297295.796800067,0.0,1.0
2025-10-27,69.23,70.72,68.4042,68.69,219129,64.3186764018041,65.7029726294321,63.5514604120221,63.8169851515228,235861.518281718,0.0,1.0
2025-10-28,69.25,69.78,69.0,69.49,145169,64.3372575592219,64.8296582307943,64.1049930914991,64.5602314482358,156253.990788251,0.0,1.0
2025-10-29,68.93,69.7799,68.0,69.34,230544,64.0399590405367,64.8295653250072,63.1759352206078,64.4208727676021,248148.158713545,0.0,1.0
2025-10-30,65.37,67.1244,64.7001,66.29,136158,61.980516458132,63.6439495019464,61.3453512757042,62.8528137679298,143603.973774765,1.3433,1.0
2025-10-31,68.08,69.0,67.19,67.19,257103,64.5500009250363,65.4222982348341,63.706148092732,63.706148092732,271163.005254289,0.0,1.0
2025-11-03,68.53,69.045,66.6198,68.8,142375,64.9766680874374,65.4649649510742,63.1655133905073,65.2326683848781,150160.958343852,0.0,1.0
2025-11-04,64.42,67.41,64.14,66.87,178291,61.0797746708408,63.9147409276836,60.8142928809023,63.4027403328023,188041.0705818,0.0,1.0
2025-11-05,66.75,67.6,63.76,65.76,276754,63.2889624228287,64.0948892851418,60.4539961659858,62.3502946655463,291888.645236133,0.0,1.0
2025-11-06,59.19,65.0,58.74,65.0,413757,57.3123984417641,62.9380959404404,56.8766731621765,62.9380959404404,427312.021409903,1.2566,1.0
2025-11-07,60.04,60.88,56.07,57.39,430431,58.1354350809853,58.9487889362156,54.291369836623,55.5694973234135,444532.275435789,0.0,1.0
2025-11-10,62.32,63.15,60.7298,61.51,206880,60.3431098308961,61.1467809021356,58.8033535206732,59.5588043276383,213657.559846192,0.0,1.0
2025-11-11,61.06,61.98,60.5501,61.98,152761,59.1230790480506,60.0138951752076,58.6293538923578,60.0138951752076,157765.576661176,0.0,1.0
2025-11-12,61.36,61.62,59.76,61.32,249696,59.4135625677757,59.6653149515375,57.8643171292418,59.3748314318124,257876.247406007,0.0,1.0
2025-11-13,56.21,59.75,55.13,59.2,235208,55.3182290788512,58.8020670247529,54.2553632648473,58.2607927676213,238999.727579033,0.9205,1.0
2025-11-14,56.27,57.9635,52.64,52.93,328173,55.3772771796292,57.0439098240881,51.8048670825606,52.0902662363209,333463.392396492,0.0,1.0
2025-11-17,53.88,56.0,52.301,55.25,345367,53.0251944986391,55.1115607261283,51.4712453131649,54.3734594664033,350934.572441362,0.0,1.0
2025-11-18,53.3,54.3,52.2,52.28,358450,52.4543961911185,53.4385312040851,51.3718476768553,51.4505784778926,364228.480114216,0.0,1.0
2025-11-19,55.13,55.3267,53.0,53.63,213745,54.2553632648473,54.4489426218979,52.1591556872285,52.7791607453975,217190.728084846,0.0,1.0
2025-11-20,49.03,56.05,48.3801,55.97,348968,49.03,56.05,48.3801,55.97,348968,0.7904,1.0
2025-11-21,49.18,50.4199,47.0604,49.36,270464,49.18,50.4199,47.0604,49.36,270464,0.0,1.0
2025-11-24,52.03,52.28,49.9601,50.77,171322,52.03,52.28,49.9601,50.77,171322,0.0,1.0
2025-11-25,52.4,52.49,50.2209,51.4,221392,52.4,52.49,50.2209,51.4,221392,0.0,1.0
2025-11-26,56.16,56.24,53.61,53.61,194910,56.16,56.24,53.61,53.61,194910,0.0,1.0