date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-18,50.01,50.01,50.01,50.01,100,47.7688572057888,47.7688572057888,47.7688572057888,47.7688572057888,104.691639962322,0.0,1.0
2024-11-19,50.035,50.035,50.01,50.01,600300,47.7927368584612,47.7927368584612,47.7688572057888,47.7688572057888,628463.914693817,0.0,1.0
2024-11-20,50.0351,50.0351,50.01,50.01,100100,47.7928323770719,47.7928323770719,47.7688572057888,47.7688572057888,104796.331602284,0.0,1.0
2024-11-21,50.0451,50.0451,50.0451,50.0451,36,47.8023842381408,47.8023842381408,47.8023842381408,47.8023842381408,37.6889903864358,0.0,1.0
2024-11-22,50.095,50.12,50.095,50.12,60610,47.8500480248749,47.8739276775472,47.8500480248749,47.8739276775472,63453.6029811631,0.0,1.0
2024-11-25,50.085,50.085,50.0699,50.0699,1001,47.8404961638059,47.8404961638059,47.8260728535918,47.8260728535918,1047.96331602284,0.0,1.0
2024-11-26,50.1194,50.16,50.1194,50.12,600,47.8733545658831,47.912135121823,47.8733545658831,47.8739276775472,628.14983977393,0.0,1.0
2024-11-27,50.13,50.16,50.1,50.11,13400,47.8834795386162,47.912135121823,47.8548239554093,47.8643758164783,14028.6797549511,0.0,1.0
2024-11-29,50.1445,50.18,50.1445,50.18,804,47.8973297371661,47.9312388439609,47.8973297371661,47.9312388439609,841.720785297067,0.0,1.0
2024-12-02,50.1142,50.1142,50.1142,50.1142,100002,47.9256987645409,47.9256987645409,47.9256987645409,47.9256987645409,104568.537498464,0.06,1.0
2024-12-03,50.2886,50.2886,50.15,50.15,60900,48.0924826673975,48.0924826673975,47.959935368453,47.959935368453,63680.9657172504,0.0,1.0
2024-12-04,50.1275,50.16,50.1275,50.16,503,47.9384179497932,47.9694986656351,47.9384179497932,47.9694986656351,525.96922423279,0.0,1.0
2024-12-05,50.1179,50.1179,50.1179,50.1179,24,47.9292371844983,47.9292371844983,47.9292371844983,47.9292371844983,25.0959470806898,0.0,1.0
2024-12-06,50.164,50.164,50.15,50.15,6704,47.973323984508,47.973323984508,47.959935368453,47.959935368453,7010.13455120602,0.0,1.0
2024-12-09,50.1936,50.1936,50.1936,50.1936,20,48.0016313441671,48.0016313441671,48.0016313441671,48.0016313441671,20.9132892339082,0.0,1.0
2024-12-10,50.18,50.18,50.18,50.18,2,47.9886252599994,47.9886252599994,47.9886252599994,47.9886252599994,2.09132892339082,0.0,1.0
2024-12-11,50.185,50.185,50.185,50.185,11,47.9934069085905,47.9934069085905,47.9934069085905,47.9934069085905,11.5023090786495,0.0,1.0
2024-12-12,50.195,50.195,50.195,50.195,45,48.0029702057726,48.0029702057726,48.0029702057726,48.0029702057726,47.0549007762934,0.0,1.0
2024-12-13,50.205,50.2108,50.205,50.2108,159,48.0125335029548,48.0180802153204,48.0125335029548,48.0180802153204,166.26064940957,0.0,1.0
2024-12-16,50.235,50.235,50.235,50.235,1,48.0412233945012,48.0412233945012,48.0412233945012,48.0412233945012,1.04566446169541,0.0,1.0
2024-12-17,50.2403,50.2403,50.2403,50.2403,80027,48.0462919420077,48.0462919420077,48.0462919420077,48.0462919420077,83681.3898760986,0.0,1.0
2024-12-18,50.025,50.025,50.025,50.025,2,48.0517430214016,48.0517430214016,48.0517430214016,48.0517430214016,2.08213050576415,0.221,1.0
2024-12-19,49.99,49.99,49.9741,49.98,40390,48.0181236109918,48.0181236109918,48.0028507931199,48.0085180651604,42048.6255639071,0.0,1.0
2024-12-20,50.0189,50.0189,50.0189,50.0189,1,48.0458836384444,48.0458836384444,48.0458836384444,48.0458836384444,1.04106525288208,0.0,1.0
2024-12-23,50.0551,50.0551,50.0551,50.0551,1725908,48.080655714354,48.080655714354,48.080655714354,48.080655714354,1796782.8484712,0.0,1.0
2024-12-24,50.0798,50.0798,50.0499,50.05,999,48.1043814125574,48.1043814125574,48.0756608305217,48.07575688598,1040.0241876292,0.0,1.0
2024-12-26,50.085,50.085,50.085,50.085,7,48.1093762963897,48.1093762963897,48.1093762963897,48.1093762963897,7.28745677017455,0.0,1.0
2024-12-27,50.0851,50.0851,50.0851,50.0851,95935,48.1094723518481,48.1094723518481,48.1094723518481,48.1094723518481,99874.595035242,0.0,1.0
2024-12-30,50.11,50.11,50.11,50.11,64895,48.1470300360487,48.1470300360487,48.1470300360487,48.1470300360487,67540.7901082422,0.0142,1.0
2024-12-31,50.12,50.12,50.12,50.12,1,48.1566383038667,48.1566383038667,48.1566383038667,48.1566383038667,1.04077032295619,0.0,1.0
2025-01-02,50.1151,50.1151,50.0948,50.0948,192,48.1519302526359,48.1519302526359,48.1324254689653,48.1324254689653,199.827902007589,0.0,1.0
2025-01-03,50.1,50.1,50.1,50.1,2,48.1374217682307,48.1374217682307,48.1374217682307,48.1374217682307,2.08154064591239,0.0,1.0
2025-01-06,50.12,50.12,50.12,50.12,3929667,48.1566383038667,48.1566383038667,48.1566383038667,48.1566383038667,4089880.7927003,0.0,1.0
2025-01-07,50.1451,50.1451,50.1451,50.1451,1332,48.1807550560899,48.1807550560899,48.1807550560899,48.1807550560899,1386.30607017765,0.0,1.0
2025-01-08,50.1501,50.1501,50.1501,50.1501,32,48.1855591899989,48.1855591899989,48.1855591899989,48.1855591899989,33.3046503345982,0.0,1.0
2025-01-10,50.1951,50.1951,50.19,50.19,1399,48.22879639518,48.22879639518,48.2238961785928,48.2238961785928,1456.03768181572,0.0,1.0
2025-01-13,50.2201,50.2201,50.2201,50.2201,5,48.252817064725,48.252817064725,48.252817064725,48.252817064725,5.20385161478097,0.0,1.0
2025-01-14,50.225,50.2486,50.2206,50.2486,60242,48.2575251159558,48.2802006280063,48.2532974781159,48.2802006280063,62698.0857955271,0.0,1.0
2025-01-15,50.235,50.235,50.235,50.235,7,48.2671333837738,48.2671333837738,48.2671333837738,48.2671333837738,7.28539226069336,0.0,1.0
2025-01-16,50.2451,50.2451,50.2451,50.2451,5,48.27683773427,48.27683773427,48.27683773427,48.27683773427,5.20385161478097,0.0,1.0
2025-01-17,50.29,50.29,50.29,50.29,15,48.3199788567729,48.3199788567729,48.3199788567729,48.3199788567729,15.6115548443429,0.0,1.0
2025-01-21,50.2599,50.2599,50.21,50.21,122,48.2910579706407,48.2910579706407,48.2431127142288,48.2431127142288,126.973979400656,0.0,1.0
2025-01-22,50.36,50.36,50.32,50.32,80804,48.387236731499,48.387236731499,48.3488036602269,48.3488036602269,84098.4051761522,0.0,1.0
2025-01-23,50.335,50.335,50.335,50.335,3,48.3632160619539,48.3632160619539,48.3632160619539,48.3632160619539,3.12231096886859,0.0,1.0
2025-01-24,50.33,50.33,50.33,50.33,5,48.3584119280449,48.3584119280449,48.3584119280449,48.3584119280449,5.20385161478097,0.0,1.0
2025-01-27,50.355,50.355,50.355,50.355,3,48.3824325975899,48.3824325975899,48.3824325975899,48.3824325975899,3.12231096886859,0.0,1.0
2025-01-28,50.385,50.39,50.385,50.39,81886,48.411257401044,48.416061534953,48.411257401044,48.416061534953,85224.5186655909,0.0,1.0
2025-01-29,50.4101,50.4101,50.4101,50.4101,4,48.4353741532672,48.4353741532672,48.4353741532672,48.4353741532672,4.16308129182478,0.0,1.0
2025-01-30,50.425,50.425,50.425,50.425,7,48.449690472316,48.449690472316,48.449690472316,48.449690472316,7.28539226069336,0.0,1.0
2025-01-31,50.44,50.44,50.44,50.44,8,48.464102874043,48.464102874043,48.464102874043,48.464102874043,8.32616258364956,0.0,1.0
2025-02-03,50.2401,50.25,50.24,50.24,98048,48.4834154923572,48.4929693310911,48.4833189889357,48.4833189889357,101600.542675805,0.22,1.0
2025-02-04,50.215,50.215,50.215,50.215,110431,48.4591931335471,48.4591931335471,48.4591931335471,48.4591931335471,114432.212061763,0.0,1.0
2025-02-05,50.25,50.25,50.25,50.25,117,48.4929693310911,48.4929693310911,48.4929693310911,48.4929693310911,121.239224594781,0.0,1.0
2025-02-06,50.3075,50.31,50.27,50.27,745100,48.5484587984849,48.5508713840238,48.512270015402,48.512270015402,772096.976457877,0.0,1.0
2025-02-07,50.3191,50.34,50.31,50.31,20940,48.5596531953852,48.5798224104901,48.5508713840238,48.5508713840238,21698.7125043993,0.0,1.0
2025-02-10,50.3,50.3,50.3,50.3,5,48.5412210418683,48.5412210418683,48.5412210418683,48.5412210418683,5.18116344422143,0.0,1.0
2025-02-11,50.3001,50.3001,50.3001,50.3001,948642,48.5413175452899,48.5413175452899,48.5413175452899,48.5413175452899,983013.85041062,0.0,1.0
2025-02-12,50.305,50.305,50.305,50.305,10,48.546046212946,48.546046212946,48.546046212946,48.546046212946,10.3623268884429,0.0,1.0
2025-02-13,50.31,50.31,50.31,50.31,156,48.5508713840238,48.5508713840238,48.5508713840238,48.5508713840238,161.652299459708,0.0,1.0
2025-02-14,50.315,50.315,50.3,50.3,255,48.5556965551015,48.5556965551015,48.5412210418683,48.5412210418683,264.239335655293,0.0,1.0
2025-02-18,50.3183,50.3183,50.3183,50.3183,144,48.5588811680128,48.5588811680128,48.5588811680128,48.5588811680128,149.217507193577,0.0,1.0
2025-02-19,50.32,50.32,50.32,50.32,406261,48.5605217261792,48.5605217261792,48.5605217261792,48.5605217261792,420980.928402568,0.0,1.0
2025-02-20,50.335,50.335,50.335,50.335,210895,48.5749972394124,48.5749972394124,48.5749972394124,48.5749972394124,218536.292913815,0.0,1.0
2025-02-21,50.335,50.335,50.32,50.32,407,48.5749972394124,48.5749972394124,48.5605217261792,48.5605217261792,421.746704359624,0.0,1.0
2025-02-24,50.34,50.34,50.31,50.31,310,48.5798224104901,48.5798224104901,48.5508713840238,48.5508713840238,321.232133541728,0.0,1.0
2025-02-25,50.355,50.355,50.355,50.355,15,48.5942979237232,48.5942979237232,48.5942979237232,48.5942979237232,15.5434903326643,0.0,1.0
2025-02-26,50.37,50.37,50.37,50.37,10,48.6087734369564,48.6087734369564,48.6087734369564,48.6087734369564,10.3623268884429,0.0,1.0
2025-02-27,50.37,50.4,50.35,50.4,195010,48.6087734369564,48.6377244634227,48.5894727526455,48.6377244634227,202075.736651524,0.0,1.0
2025-02-28,50.39,50.39,50.39,50.39,956,48.6280741212673,48.6280741212673,48.6280741212673,48.6280741212673,990.638450535136,0.0,1.0
2025-03-03,50.18,50.194,50.18,50.194,193,48.6280741212673,48.6416411407511,48.6280741212673,48.6416411407511,199.159439788803,0.21,1.0
2025-03-04,50.1654,50.1654,50.1654,50.1654,387405,48.6139256580913,48.6139256580913,48.6139256580913,48.6139256580913,399768.719022701,0.0,1.0
2025-03-05,50.19,50.19,50.19,50.19,68,48.63776484947,48.63776484947,48.63776484947,48.63776484947,70.1701653141898,0.0,1.0
2025-03-06,50.185,50.185,50.185,50.185,17,48.6329194853687,48.6329194853687,48.6329194853687,48.6329194853687,17.5425413285474,0.0,1.0
2025-03-07,50.2029,50.2029,50.1792,50.1792,513,48.6502658888515,48.6502658888515,48.6272988630111,48.6272988630111,529.371982443814,0.0,1.0
2025-03-10,50.205,50.205,50.2,50.2,601,48.6523009417741,48.6523009417741,48.6474555776728,48.6474555776728,620.180431673942,0.0,1.0
2025-03-11,50.205,50.205,50.18,50.19,272575,48.6523009417741,48.6523009417741,48.6280741212673,48.63776484947,281274.011919342,0.0,1.0
2025-03-12,50.195,50.195,50.195,50.195,554,48.6426102135714,48.6426102135714,48.6426102135714,48.6426102135714,571.680464471487,0.0,1.0
2025-03-13,50.17,50.22,50.17,50.22,919,48.6183833930646,48.6668370340782,48.6183833930646,48.6668370340782,948.329145937358,0.0,1.0
2025-03-14,50.1451,50.18,50.12,50.18,2387,48.5942534798398,48.6280741212673,48.569929752051,48.6280741212673,2463.17918536722,0.0,1.0
2025-03-17,50.1398,50.18,50.13,50.18,619,48.5891173938924,48.6280741212673,48.5796204802537,48.6280741212673,638.754887198286,0.0,1.0
2025-03-18,50.16,50.16,50.16,50.16,15,48.6086926648618,48.6086926648618,48.6086926648618,48.6086926648618,15.4787129369536,0.0,1.0
2025-03-19,50.15,50.17,50.15,50.17,30956,48.5990019366591,48.6183833930646,48.5990019366591,48.6183833930646,31943.9358450891,0.0,1.0
2025-03-20,50.2,50.2,50.2,50.2,3,48.6474555776728,48.6474555776728,48.6474555776728,48.6474555776728,3.09574258739072,0.0,1.0
2025-03-21,50.1185,50.1185,50.1185,50.1185,20,48.5684761428205,48.5684761428205,48.5684761428205,48.5684761428205,20.6382839159382,0.0,1.0
2025-03-24,50.1249,50.1249,50.1249,50.1249,5,48.5746782088703,48.5746782088703,48.5746782088703,48.5746782088703,5.15957097898454,0.0,1.0
2025-03-25,50.13,50.13,50.13,50.13,9,48.5796204802537,48.5796204802537,48.5796204802537,48.5796204802537,9.28722776217217,0.0,1.0
2025-03-26,50.1399,50.1399,50.1399,50.1399,115,48.5892143011744,48.5892143011744,48.5892143011744,48.5892143011744,118.670132516644,0.0,1.0
2025-03-27,50.1946,50.1946,50.1946,50.1946,9,48.6422225844433,48.6422225844433,48.6422225844433,48.6422225844433,9.28722776217217,0.0,1.0
2025-03-28,50.2,50.24,50.2,50.22,15003,48.6474555776728,48.6862184904836,48.6474555776728,48.6668370340782,15481.808679541,0.0,1.0
2025-03-31,50.3026,50.34,50.21,50.21,5811,48.7468824490327,48.7831257725109,48.6571463058755,48.6571463058755,5996.45339177583,0.0,1.0
2025-04-01,50.04,50.04,50.04,50.04,15,48.6959092186864,48.6959092186864,48.6959092186864,48.6959092186864,15.4140257784111,0.21,1.0
2025-04-02,50.04,50.04,50.02,50.02,209321,48.6959092186864,48.6959092186864,48.6764464252337,48.6764464252337,215098.619330853,0.0,1.0
2025-04-03,50.005,50.005,50.005,50.005,179849,48.6618493301441,48.6618493301441,48.6618493301441,48.6618493301441,184813.141481431,0.0,1.0
2025-04-04,49.74,49.98,49.65,49.98,407800,48.4039673168957,48.6375208383282,48.3163847463585,48.6375208383282,419055.98082907,0.0,1.0
2025-04-07,49.63,49.9,49.63,49.9,2759,48.2969219529058,48.5596696645174,48.2969219529058,48.5596696645174,2835.15314150909,0.0,1.0
2025-04-08,49.587,49.7599,49.587,49.7599,864,48.2550769469824,48.4233327963811,48.2550769469824,48.4233327963811,887.847884836482,0.0,1.0
2025-04-09,49.7018,49.7018,49.65,49.65,141052,48.366793381401,48.366793381401,48.3163847463585,48.3163847463585,144945.27760643,0.0,1.0
2025-04-10,49.65,49.65,49.65,49.65,418,48.3163847463585,48.3163847463585,48.3163847463585,48.3163847463585,429.53751835839,0.0,1.0
2025-04-11,49.6299,49.7,49.595,49.7,9507,48.2968246389385,48.3650417299903,48.2628620643635,48.3650417299903,9769.40953835698,0.0,1.0
2025-04-14,49.7732,49.835,49.73,49.76,2678,48.4362755540272,48.4964155857961,48.3942359201693,48.4234301103484,2751.91740230567,0.0,1.0
2025-04-15,49.8754,49.8799,49.81,49.81,83485,48.5357304285705,48.5401095570974,48.4720870939802,48.4720870939802,85789.3294740436,0.0,1.0
2025-04-16,49.755,49.755,49.755,49.755,258,48.4185644119852,48.4185644119852,48.4185644119852,48.4185644119852,265.121243388672,0.0,1.0
2025-04-17,49.815,49.815,49.815,49.815,4,48.4769527923433,48.4769527923433,48.4769527923433,48.4769527923433,4.11040687424297,0.0,1.0
2025-04-21,49.815,49.815,49.815,49.815,15,48.4769527923433,48.4769527923433,48.4769527923433,48.4769527923433,15.4140257784111,0.0,1.0
2025-04-22,49.8624,49.8624,49.8014,49.8014,287,48.5230796128263,48.5230796128263,48.4637180927955,48.4637180927955,294.921693226933,0.0,1.0
2025-04-23,49.9,49.94,49.9,49.94,181,48.5596696645174,48.5985952514228,48.5596696645174,48.5985952514228,185.995911059494,0.0,1.0
2025-04-24,49.995,50.04,49.95,49.95,5272,48.6521179334178,48.6959092186864,48.6083266481492,48.6083266481492,5417.51626025223,0.0,1.0
2025-04-25,50.035,50.035,50.035,50.035,42,48.6910435203232,48.6910435203232,48.6910435203232,48.6910435203232,43.1592721795512,0.0,1.0
2025-04-28,50.0656,50.0656,50.0656,50.0656,11,48.7208215943058,48.7208215943058,48.7208215943058,48.7208215943058,11.3036189041682,0.0,1.0
2025-04-29,50.1,50.1,50.1,50.1,2,48.7542975990445,48.7542975990445,48.7542975990445,48.7542975990445,2.05520343712148,0.0,1.0
2025-04-30,50.125,50.125,50.125,50.125,10,48.7786260908604,48.7786260908604,48.7786260908604,48.7786260908604,10.2760171856074,0.0,1.0
2025-05-01,49.9448,49.9448,49.9448,49.9448,2,48.7978942563786,48.7978942563786,48.7978942563786,48.7978942563786,2.04700636210225,0.2,1.0
2025-05-02,49.9471,49.9471,49.9471,49.9471,12,48.8001414404055,48.8001414404055,48.8001414404055,48.8001414404055,12.2820381726135,0.0,1.0
2025-05-05,49.99,49.99,49.99,49.99,177,48.842056307691,48.842056307691,48.842056307691,48.842056307691,181.160063046049,0.0,1.0
2025-05-06,49.99,49.99,49.99,49.99,65,48.842056307691,48.842056307691,48.842056307691,48.842056307691,66.5277067683233,0.0,1.0
2025-05-07,50.02,50.05,50.01,50.05,501,48.8713674036948,48.9006784996986,48.8615970383602,48.9006784996986,512.775093706615,0.0,1.0
2025-05-08,50.05,50.06,50.05,50.06,534,48.9006784996986,48.9104488650332,48.9006784996986,48.9104488650332,546.550698681302,0.0,1.0
2025-05-09,50.03,50.03,50.03,50.03,3,48.8811377690294,48.8811377690294,48.8811377690294,48.8811377690294,3.07050954315338,0.0,1.0
2025-05-12,50.1,50.1,50.1,50.1,7013,48.9495303263717,48.9495303263717,48.9495303263717,48.9495303263717,7177.82780871155,0.0,1.0
2025-05-13,50.12,50.14,50.12,50.14,2113,48.9690710570409,48.9886117877101,48.9690710570409,48.9886117877101,2162.66222156103,0.0,1.0
2025-05-14,50.145,50.145,50.145,50.145,44,48.9934969703774,48.9934969703774,48.9934969703774,48.9934969703774,45.0341399662496,0.0,1.0
2025-05-15,50.1465,50.18,50.1465,50.18,328057,48.9949625251776,49.0276932490485,48.9949625251776,49.0276932490485,335767.383066089,0.0,1.0
2025-05-16,50.2377,50.25,50.21,50.21,3853,49.0840682570292,49.0960858063907,49.0570043450523,49.0570043450523,3943.55775658999,0.0,1.0
2025-05-19,50.225,50.24,50.21,50.24,1406,49.0716598930542,49.0863154410561,49.0570043450523,49.0863154410561,1439.04547255788,0.0,1.0
2025-05-20,50.22,50.24,50.22,50.24,107,49.0667747103869,49.0863154410561,49.0667747103869,49.0863154410561,109.514840372471,0.0,1.0
2025-05-21,50.25,50.25,50.25,50.25,2,49.0960858063907,49.0960858063907,49.0960858063907,49.0960858063907,2.04700636210226,0.0,1.0
2025-05-22,50.295,50.295,50.245,50.245,477,49.1400524503965,49.1400524503965,49.0912006237234,49.0912006237234,488.211017361387,0.0,1.0
2025-05-23,50.245,50.26,50.245,50.25,1682,49.0912006237234,49.1058561717253,49.0912006237234,49.0960858063907,1721.532350528,0.0,1.0
2025-05-27,50.3044,50.3044,50.3044,50.3044,71,49.149236593811,49.149236593811,49.149236593811,49.149236593811,72.66872585463,0.0,1.0
2025-05-28,50.31,50.31,50.31,50.31,105,49.1547079983984,49.1547079983984,49.1547079983984,49.1547079983984,107.467834010368,0.0,1.0
2025-05-29,50.35,50.35,50.25,50.32,1797,49.1937894597368,49.1937894597368,49.0960858063907,49.164478363733,1839.23521634887,0.0,1.0
2025-05-30,50.3925,50.4,50.3925,50.4,1851,49.2353135124089,49.2426412864098,49.2353135124089,49.2426412864098,1894.50438812563,0.0,1.0
2025-06-02,50.175,50.175,50.175,50.175,4,49.2084450077387,49.2084450077387,49.2084450077387,49.2084450077387,4.07856822072791,0.19,1.0
2025-06-03,50.19,50.19,50.19,50.19,27,49.2231560525841,49.2231560525841,49.2231560525841,49.2231560525841,27.5303354899134,0.0,1.0
2025-06-04,50.195,50.2,50.195,50.2,312,49.2280597341992,49.2329634158143,49.2280597341992,49.2329634158143,318.128321216777,0.0,1.0
2025-06-05,50.16,50.17,50.16,50.17,283,49.1937339628933,49.2035413261236,49.1937339628933,49.2035413261236,288.5587016165,0.0,1.0
2025-06-06,50.225,50.225,50.225,50.225,11,49.2574818238899,49.2574818238899,49.2574818238899,49.2574818238899,11.2160626070018,0.0,1.0
2025-06-09,50.25,50.25,50.25,50.25,230,49.2820002319655,49.2820002319655,49.2820002319655,49.2820002319655,234.517672691855,0.0,1.0
2025-06-10,50.225,50.225,50.225,50.225,6,49.2574818238899,49.2574818238899,49.2574818238899,49.2574818238899,6.11785233109187,0.0,1.0
2025-06-11,50.24,50.24,50.24,50.24,2,49.2721928687353,49.2721928687353,49.2721928687353,49.2721928687353,2.03928411036395,0.0,1.0
2025-06-12,50.25,50.25,50.25,50.25,34,49.2820002319655,49.2820002319655,49.2820002319655,49.2820002319655,34.6678298761872,0.0,1.0
2025-06-13,50.2842,50.285,50.2842,50.285,100035,49.3155414142129,49.3163260032714,49.3155414142129,49.3163260032714,101999.892990129,0.0,1.0
2025-06-16,50.2601,50.2601,50.2601,50.2601,10,49.2919056688281,49.2919056688281,49.2919056688281,49.2919056688281,10.1964205518198,0.0,1.0
2025-06-17,50.275,50.275,50.275,50.275,5,49.3065186400411,49.3065186400411,49.3065186400411,49.3065186400411,5.09821027590989,0.0,1.0
2025-06-18,50.2784,50.34,50.2784,50.3,2015,49.3098531435394,49.3702665010377,49.3098531435394,49.3310370481167,2054.57874119168,0.0,1.0
2025-06-20,50.29,50.3,50.27,50.3,6898,49.3212296848865,49.3310370481167,49.301614958426,49.3310370481167,7033.49089664528,0.0,1.0
2025-06-23,50.322,50.322,50.322,50.322,9,49.3526132472233,49.3526132472233,49.3526132472233,49.3526132472233,9.17677849663779,0.0,1.0
2025-06-24,50.3212,50.3212,50.3212,50.3212,5,49.3518286581648,49.3518286581648,49.3518286581648,49.3518286581648,5.09821027590989,0.0,1.0
2025-06-25,50.305,50.305,50.305,50.305,6,49.3359407297318,49.3359407297318,49.3359407297318,49.3359407297318,6.11785233109187,0.0,1.0
2025-06-26,50.3191,50.32,50.3191,50.32,2046,49.3497691118865,49.3506517745772,49.3497691118865,49.3506517745772,2086.18764490232,0.0,1.0
2025-06-27,50.3538,50.3538,50.3538,50.3538,20550,49.3838006622954,49.3838006622954,49.3838006622954,49.3838006622954,20953.6442339896,0.0,1.0
2025-06-30,50.375,50.375,50.375,50.375,182,49.4045922723435,49.4045922723435,49.4045922723435,49.4045922723435,185.57485404312,0.0,1.0
2025-07-01,50.205,50.205,50.205,50.205,178343,49.424206998804,49.424206998804,49.424206998804,49.424206998804,181160.424389139,0.19,1.0
2025-07-02,50.205,50.205,50.205,50.205,11,49.424206998804,49.424206998804,49.424206998804,49.424206998804,11.1737756361648,0.0,1.0
2025-07-03,50.2152,50.2262,50.2152,50.2262,148,49.4342483674204,49.4450772943597,49.4342483674204,49.4450772943597,150.338072195671,0.0,1.0
2025-07-07,50.2423,50.2423,50.24,50.24,1606,49.4609269056072,49.4609269056072,49.458662675429,49.458662675429,1631.37124288006,0.0,1.0
2025-07-08,50.2401,50.2401,50.24,50.24,194867,49.4587611202194,49.4587611202194,49.458662675429,49.458662675429,197945.466990229,0.0,1.0
2025-07-09,50.275,50.275,50.2452,50.2452,1146,49.493118352054,49.493118352054,49.4637818045276,49.4637818045276,1164.10426173135,0.0,1.0
2025-07-10,50.29,50.29,50.29,50.29,47,49.5078850706076,49.5078850706076,49.5078850706076,49.5078850706076,47.7424958999767,0.0,1.0
2025-07-11,50.29,50.29,50.27,50.27,2053,49.5078850706076,49.5078850706076,49.4881961125362,49.4881961125362,2085.43285282239,0.0,1.0
2025-07-14,50.32,50.36,50.32,50.35,25406,49.5374185077147,49.5767964238576,49.5374185077147,49.5669519448219,25807.3585284002,0.0,1.0
2025-07-15,50.2851,50.29,50.25,50.28,18105,49.5030612758801,49.5078850706076,49.4685071544647,49.4980405915719,18391.0188993421,0.0,1.0
2025-07-16,50.29,50.32,50.2705,50.2705,2366,49.5078850706076,49.5374185077147,49.4886883364879,49.4886883364879,2403.37755956053,0.0,1.0
2025-07-17,50.3208,50.35,50.3111,50.34,5048,49.5382060660376,49.5669519448219,49.5286569213729,49.5571074657862,5127.74721921452,0.0,1.0
2025-07-18,50.39,50.41,50.35,50.35,16988,49.6063298609647,49.6260188190362,49.5669519448219,49.5669519448219,17256.3727733788,0.0,1.0
2025-07-21,50.37,50.37,50.33,50.33,526,49.5866409028933,49.5866409028933,49.5472629867504,49.5472629867504,534.309634965697,0.0,1.0
2025-07-22,50.375,50.375,50.375,50.375,15,49.5915631424112,49.5915631424112,49.5915631424112,49.5915631424112,15.2369667765883,0.0,1.0
2025-07-23,50.3791,50.4,50.3791,50.4,411,49.5955993788158,49.6161743400004,49.5955993788158,49.6161743400004,417.49288967852,0.0,1.0
2025-07-24,50.3815,50.3815,50.3815,50.3815,9,49.5979620537844,49.5979620537844,49.5979620537844,49.5979620537844,9.14218006595298,0.0,1.0
2025-07-25,50.42,50.42,50.42,50.42,45,49.6358632980719,49.6358632980719,49.6358632980719,49.6358632980719,45.7109003297649,0.0,1.0
2025-07-28,50.44,50.44,50.42,50.42,352,49.6555522561433,49.6555522561433,49.6358632980719,49.6358632980719,357.560820357272,0.0,1.0
2025-07-29,50.4501,50.4501,50.4501,50.4501,112,49.6654951799694,49.6654951799694,49.6654951799694,49.6654951799694,113.769351931859,0.0,1.0
2025-07-30,50.47,50.47,50.47,50.47,77,49.6850856932504,49.6850856932504,49.6850856932504,49.6850856932504,78.2164294531534,0.0,1.0
2025-07-31,50.475,50.49,50.43,50.49,2958,49.6900079327683,49.7047746513219,49.6457077771076,49.7047746513219,3004.72984834321,0.0,1.0
2025-08-01,50.24,50.24,50.24,50.24,77,49.6555522561433,49.6555522561433,49.6555522561433,49.6555522561433,77.9062929366856,0.2,1.0
2025-08-04,50.295,50.295,50.295,50.295,86785,49.7099124347677,49.7099124347677,49.7099124347677,49.7099124347677,87806.4627598734,0.0,1.0
2025-08-05,50.3,50.3203,50.3,50.3203,190,49.7148542691881,49.7349181169349,49.7148542691881,49.7349181169349,192.236307246367,0.0,1.0
2025-08-06,50.28,50.28,50.28,50.28,5,49.6950869315065,49.6950869315065,49.6950869315065,49.6950869315065,5.05885019069387,0.0,1.0
2025-08-07,50.3199,50.3298,50.3199,50.3298,658,49.7345227701812,49.7443076023336,49.7345227701812,49.7443076023336,665.744685095314,0.0,1.0
2025-08-08,50.33,50.33,50.33,50.33,18,49.7445052757104,49.7445052757104,49.7445052757104,49.7445052757104,18.2118606864979,0.0,1.0
2025-08-11,50.34,50.34,50.34,50.34,45,49.7543889445512,49.7543889445512,49.7543889445512,49.7543889445512,45.5296517162449,0.0,1.0
2025-08-12,50.33,50.33,50.33,50.33,34,49.7445052757104,49.7445052757104,49.7445052757104,49.7445052757104,34.4001812967183,0.0,1.0
2025-08-13,50.34,50.34,50.34,50.34,13,49.7543889445512,49.7543889445512,49.7543889445512,49.7543889445512,13.1530104958041,0.0,1.0
2025-08-14,50.35,50.35,50.345,50.345,128,49.764272613392,49.764272613392,49.7593307789716,49.7593307789716,129.506564881763,0.0,1.0
2025-08-15,50.325,50.325,50.325,50.325,11,49.7395634412901,49.7395634412901,49.7395634412901,49.7395634412901,11.1294704195265,0.0,1.0
2025-08-18,50.36,50.3727,50.36,50.3727,1112,49.7741562822328,49.7867085416606,49.7741562822328,49.7867085416606,1125.08828241032,0.0,1.0
2025-08-19,50.365,50.365,50.365,50.365,13,49.7790981166532,49.7790981166532,49.7790981166532,49.7790981166532,13.1530104958041,0.0,1.0
2025-08-20,50.37,50.37,50.37,50.37,1222,49.7840399510736,49.7840399510736,49.7840399510736,49.7840399510736,1236.38298660558,0.0,1.0
2025-08-21,50.39,50.42,50.39,50.42,1068,49.8038072887552,49.8334582952776,49.8038072887552,49.8334582952776,1080.57040073221,0.0,1.0
2025-08-22,50.41,50.42,50.3848,50.4,13237,49.8235746264368,49.8334582952776,49.798667780958,49.813690957596,13392.7999948429,0.0,1.0
2025-08-25,50.45,50.47,50.4,50.4001,1987,49.8631093018,49.8828766394815,49.813690957596,49.8137897942844,2010.38706578174,0.0,1.0
2025-08-26,50.445,50.45,50.445,50.45,895,49.8581674673796,49.8631093018,49.8581674673796,49.8631093018,905.534184134202,0.0,1.0
2025-08-27,50.465,50.465,50.465,50.465,10,49.8779348050612,49.8779348050612,49.8779348050612,49.8779348050612,10.1177003813877,0.0,1.0
2025-08-28,50.4453,50.4453,50.4453,50.4453,10,49.8584639774448,49.8584639774448,49.8584639774448,49.8584639774448,10.1177003813877,0.0,1.0
2025-08-29,50.46,50.46,50.44,50.44,620,49.8729929706408,49.8729929706408,49.8532256329592,49.8532256329592,627.297423646039,0.0,1.0
2025-09-02,50.31,50.31,50.31,50.31,27,49.9125276460039,49.9125276460039,49.9125276460039,49.9125276460039,27.2150112219122,0.19,1.0
2025-09-03,50.3103,50.3103,50.3103,50.3103,22,49.9128252758647,49.9128252758647,49.9128252758647,49.9128252758647,22.1751943289655,0.0,1.0
2025-09-04,50.31,50.3499,50.31,50.3499,152,49.9125276460039,49.9521124174823,49.9125276460039,49.9521124174823,153.21043354558,0.0,1.0
2025-09-05,50.3038,50.3284,50.3038,50.3284,3019,49.906376628882,49.9307822774626,49.906376628882,49.9307822774626,3043.04143996122,0.0,1.0
2025-09-08,50.33,50.33,50.33,50.33,10,49.9323696367199,49.9323696367199,49.9323696367199,49.9323696367199,10.0796337858934,0.0,1.0
2025-09-09,50.365,50.365,50.34,50.34,138,49.9670931204728,49.9670931204728,49.9422906320779,49.9422906320779,139.098946245329,0.0,1.0
2025-09-10,50.355,50.355,50.355,50.355,12,49.9571721251148,49.9571721251148,49.9571721251148,49.9571721251148,12.0955605430721,0.0,1.0
2025-09-11,50.3497,50.38,50.3497,50.38,225,49.9519139975751,49.9819746135098,49.9519139975751,49.9819746135098,226.791760182602,0.0,1.0
2025-09-12,50.3602,50.3602,50.3602,50.3602,217533,49.962331042701,49.962331042701,49.962331042701,49.962331042701,219265.297634675,0.0,1.0
2025-09-15,50.3651,50.38,50.3651,50.38,213,49.9671923304264,49.9819746135098,49.9671923304264,49.9819746135098,214.69619963953,0.0,1.0
2025-09-16,50.3666,50.4,50.3666,50.4,2042,49.9686804797301,50.0018166042258,49.9686804797301,50.0018166042258,2058.26121907943,0.0,1.0
2025-09-17,50.3961,50.4,50.39,50.4,563,49.9979474160361,50.0018166042258,49.9918956088678,50.0018166042258,567.483382145799,0.0,1.0
2025-09-18,50.3964,50.42,50.39,50.41,3264,49.9982450458969,50.0216585949417,49.9918956088678,50.0117375995837,3289.99246771561,0.0,1.0
2025-09-19,50.4099,50.42,50.4099,50.42,162,50.0116383896302,50.0216585949417,50.0116383896302,50.0216585949417,163.290067331473,0.0,1.0
2025-09-22,50.4378,50.47,50.419,50.43,6679,50.0393179666789,50.0712635717316,50.0206664954059,50.0315795902997,6732.18740559821,0.0,1.0
2025-09-23,50.435,50.435,50.42,50.42,1167,50.0365400879787,50.0365400879787,50.0216585949417,50.0216585949417,1176.29326281376,0.0,1.0
2025-09-24,50.435,50.44,50.435,50.44,590,50.0365400879787,50.0415005856577,50.0365400879787,50.0415005856577,594.698393367711,0.0,1.0
2025-09-25,50.4555,50.4555,50.44,50.44,112,50.0568781284626,50.0568781284626,50.0415005856577,50.0415005856577,112.891898402006,0.0,1.0
2025-09-26,50.4452,50.4452,50.4452,50.4452,75,50.0466595032438,50.0466595032438,50.0466595032438,50.0466595032438,75.5972533942006,0.0,1.0
2025-09-29,50.46,50.47,50.45,50.45,267,50.0613425763736,50.0712635717316,50.0514215810157,50.0514215810157,269.126222083354,0.0,1.0
2025-09-30,50.4601,50.4601,50.45,50.45,803,50.0614417863272,50.0614417863272,50.0514215810157,50.0514215810157,809.394593007241,0.0,1.0
2025-10-01,50.315,50.35,50.3,50.3,2581,50.0960660601266,50.1309137658228,50.0811313291139,50.0811313291139,2592.27969805324,0.18,1.0
2025-10-02,50.325,50.325,50.3,50.3,298,50.1060225474684,50.1060225474684,50.0811313291139,50.0811313291139,299.302344060389,0.0,1.0
2025-10-03,50.33,50.33,50.31,50.3286,313,50.1110007911392,50.1110007911392,50.0910878164557,50.1096068829114,314.367898291617,0.0,1.0
2025-10-06,50.3429,50.38,50.3429,50.38,640,50.1238446598101,50.1607832278481,50.1238446598101,50.1607832278481,642.79698053238,0.0,1.0
2025-10-07,50.355,50.355,50.34,50.34,255,50.1358920094937,50.1358920094937,50.120957278481,50.120957278481,256.11442193087,0.0,1.0
2025-10-08,50.355,50.355,50.33,50.33,398,50.1358920094937,50.1358920094937,50.1110007911392,50.1110007911392,399.739372268573,0.0,1.0
2025-10-09,50.37,50.37,50.34,50.3688,918,50.1508267405063,50.1508267405063,50.120957278481,50.1496319620253,922.011918951133,0.0,1.0
2025-10-10,50.3376,50.3376,50.3376,50.3376,157,50.118567721519,50.118567721519,50.118567721519,50.118567721519,157.686134286849,0.0,1.0
2025-10-13,50.4,50.4,50.4,50.4,37,50.1806962025316,50.1806962025316,50.1806962025316,50.1806962025316,37.1617004370282,0.0,1.0
2025-10-14,50.375,50.39,50.36,50.36,5653,50.1558049841772,50.1707397151899,50.1408702531646,50.1408702531646,5677.70520460866,0.0,1.0
2025-10-15,50.37,50.39,50.36,50.372,2992,50.1508267405063,50.1707397151899,50.1408702531646,50.1528180379747,3005.07588398888,0.0,1.0
2025-10-16,50.38,50.38,50.38,50.38,48,50.1607832278481,50.1607832278481,50.1607832278481,50.1607832278481,48.2097735399285,0.0,1.0
2025-10-17,50.3905,50.3905,50.39,50.39,523,50.171237539557,50.171237539557,50.1707397151899,50.1707397151899,525.285657528804,0.0,1.0
2025-10-20,50.42,50.42,50.42,50.42,22,50.2006091772152,50.2006091772152,50.2006091772152,50.2006091772152,22.0961462058006,0.0,1.0
2025-10-21,50.44,50.47,50.41,50.42,7036,50.2205221518987,50.2503916139241,50.1906526898734,50.2006091772152,7066.74930472785,0.0,1.0
2025-10-22,50.43,50.43,50.43,50.43,26,50.210565664557,50.210565664557,50.210565664557,50.210565664557,26.1136273341279,0.0,1.0
2025-10-23,50.44,50.47,50.44,50.47,436,50.2205221518987,50.2503916139241,50.2205221518987,50.2503916139241,437.905442987684,0.0,1.0
2025-10-24,50.455,50.49,50.455,50.49,3035,50.2354568829114,50.2703045886076,50.2354568829114,50.2703045886076,3048.26380611839,0.0,1.0
2025-10-27,50.4909,50.51,50.4909,50.51,611,50.2712006724684,50.2902175632911,50.2712006724684,50.2902175632911,613.670242352006,0.0,1.0
2025-10-28,50.505,50.53,50.505,50.506519,639,50.2852393196203,50.3101305379747,50.2852393196203,50.2867517100475,641.792610250297,0.0,1.0
2025-10-29,50.51,50.51,50.5,50.5,528,50.2902175632911,50.2902175632911,50.2802610759494,50.2802610759494,530.307508939214,0.0,1.0
2025-10-30,50.506,50.506,50.506,50.506,175363,50.2862349683544,50.2862349683544,50.2862349683544,50.2862349683544,176129.385776718,0.0,1.0
2025-10-31,50.52,50.52,50.4906,50.4906,219,50.3001740506329,50.3001740506329,50.2709019778481,50.2709019778481,219.957091775924,0.0,1.0
2025-11-03,50.34,50.35,50.34,50.35,962,50.34,50.35,50.34,50.35,962,0.22,1.0
2025-11-04,50.335,50.3599,50.335,50.3599,265,50.335,50.3599,50.335,50.3599,265,0.0,1.0
2025-11-05,50.345,50.37,50.31,50.36,96858,50.345,50.37,50.31,50.36,96858,0.0,1.0
2025-11-06,50.3382,50.36,50.32,50.36,5481,50.3382,50.36,50.32,50.36,5481,0.0,1.0
2025-11-07,50.3877,50.44,50.37,50.37,3842,50.3877,50.44,50.37,50.37,3842,0.0,1.0
2025-11-10,50.37,50.4,50.37,50.4,1069,50.37,50.4,50.37,50.4,1069,0.0,1.0
2025-11-11,50.36,50.36,50.36,50.36,846,50.36,50.36,50.36,50.36,846,0.0,1.0
2025-11-12,50.375,50.41,50.375,50.375,1128,50.375,50.41,50.375,50.375,1128,0.0,1.0
2025-11-13,50.406,50.45,50.4,50.45,82112,50.406,50.45,50.4,50.45,82112,0.0,1.0
2025-11-14,50.42,50.42,50.39,50.405,3652,50.42,50.42,50.39,50.405,3652,0.0,1.0
2025-11-17,50.44,50.44,50.44,50.44,325,50.44,50.44,50.44,50.44,325,0.0,1.0
2025-11-18,50.4199,50.4199,50.4199,50.4199,113,50.4199,50.4199,50.4199,50.4199,113,0.0,1.0
2025-11-19,50.43,50.45,50.43,50.45,400,50.43,50.45,50.43,50.45,400,0.0,1.0
2025-11-20,50.4362,50.4362,50.431,50.431,752,50.4362,50.4362,50.431,50.431,752,0.0,1.0
2025-11-21,50.445,50.47,50.445,50.47,145,50.445,50.47,50.445,50.47,145,0.0,1.0
2025-11-24,50.45,50.51,50.45,50.45,42088,50.45,50.51,50.45,50.45,42088,0.0,1.0
2025-11-25,50.485,50.485,50.485,50.485,78,50.485,50.485,50.485,50.485,78,0.0,1.0
2025-11-26,50.51,50.52,50.48,50.48,38073,50.51,50.52,50.48,50.48,38073,0.0,1.0