date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-03,50.19,50.2,50.1799,50.18,11735,47.5797901074474,47.5892700417187,47.5702153738335,47.5703101731762,12378.7778102832,0.0,1.0
2025-02-04,50.41,50.42,50.41,50.42,996,47.7883486614151,47.7978285956864,47.7883486614151,47.7978285956864,1050.64019591325,0.0,1.0
2025-02-05,50.43,50.44,50.4234,50.44,1508,47.8073085299576,47.8167884642289,47.8010517733386,47.8167884642289,1590.72832875219,0.0,1.0
2025-02-06,50.435,50.45,50.4262,50.4262,13501,47.8120484970933,47.8262683985002,47.8037061549346,47.8037061549346,14241.6599247237,0.0,1.0
2025-02-07,50.47,50.48,50.47,50.48,8588,47.8452282670427,47.8547082013139,47.8452282670427,47.8547082013139,9059.13454066567,0.0,1.0
2025-02-10,50.465,50.47,50.44,50.47,4920,47.8404882999071,47.8452282670427,47.8167884642289,47.8452282670427,5189.90940149919,0.0,1.0
2025-02-11,50.495,50.5,50.49,50.49,19876,47.8689281027208,47.8736680698565,47.8641881355852,47.8641881355852,20966.3900943492,0.0,1.0
2025-02-12,50.5,50.5099,50.495,50.495,7051,47.8736680698565,47.883053204785,47.8689281027208,47.8689281027208,7437.81528251439,0.0,1.0
2025-02-13,50.515,50.52,50.51,50.51,11162,47.8878879712633,47.892627938399,47.8831480041277,47.8831480041277,11774.3432397427,0.0,1.0
2025-02-14,50.55,50.56,50.5397,50.56,8053,47.9210677412127,47.930547675484,47.9113034089134,47.930547675484,8494.78463623437,0.0,1.0
2025-02-18,50.315,50.33,50.27,50.32,20652,47.6982892858382,47.7125091872451,47.6556295816175,47.7030292529738,21784.9611706832,0.0,1.0
2025-02-19,50.345,50.37,50.345,50.345,1296,47.7267290886519,47.7504289243301,47.7267290886519,47.7267290886519,1367.09808624857,0.0,1.0
2025-02-20,50.355,50.38,50.33,50.3799,1412,47.7362090229232,47.7599088586014,47.7125091872451,47.7598140592586,1489.46180384489,0.0,1.0
2025-02-21,50.25,50.27,50.25,50.27,1701,47.636669713075,47.6556295816175,47.636669713075,47.6556295816175,1794.31623820125,0.0,1.0
2025-02-24,50.255,50.26,50.255,50.26,289,47.6414096802106,47.6461496473462,47.6414096802106,47.6461496473462,304.854434356355,0.0,1.0
2025-02-25,50.275,50.29,50.23,50.27,24599,47.6603695487531,47.67458945016,47.6177098445325,47.6556295816175,25948.4921478616,0.0,1.0
2025-02-26,50.29,50.31,50.26,50.29,14249,47.67458945016,47.6935493187025,47.6461496473462,47.67458945016,15030.6949312931,0.0,1.0
2025-02-27,50.26,50.27,50.22,50.2699,9682,47.6461496473462,47.6556295816175,47.6082299102612,47.6555347822748,10213.1509807551,0.0,1.0
2025-02-28,50.415,50.45,50.4135,50.44,2788,47.7930886285508,47.8262683985002,47.7916666384101,47.8167884642289,2940.94866084954,0.0,1.0
2025-03-03,50.095,50.12,50.085,50.12,9089,47.7960548999842,47.8199076072903,47.7865138170618,47.8199076072903,9526.17231595302,0.323129,1.0
2025-03-04,50.105,50.13,50.09,50.13,2172,47.8055959829067,47.8294486902128,47.791284358523,47.8294486902128,2276.47114866871,0.0,1.0
2025-03-05,50.0472,50.08,50.04,50.08,5275,47.750448523615,47.7817432756006,47.7435789439108,47.7817432756006,5528.72251806052,0.0,1.0
2025-03-06,50.045,50.07,50.045,50.06,20553,47.748349485372,47.7722021926781,47.748349485372,47.7626611097557,21541.5798888527,0.0,1.0
2025-03-07,50.0,50.02,49.99,50.01,4722,47.705414612221,47.7244967780659,47.6958735292986,47.7149556951435,4949.12374033778,0.0,1.0
2025-03-10,49.99,50.01,49.97,50.01,14117,47.6958735292986,47.7149556951435,47.6767913634537,47.7149556951435,14796.0143672911,0.0,1.0
2025-03-11,49.645,49.6836,49.56,49.65,20163,47.3667061684743,47.4035347485549,47.2856069636335,47.3714767099355,21132.8212571856,0.0,1.0
2025-03-12,49.615,49.68,49.6,49.68,7852,47.3380829197069,47.4000999587028,47.3237712953233,47.4000999587028,8229.67378422962,0.0,1.0
2025-03-13,49.635,49.71,49.635,49.71,2288,47.3571650855518,47.4287232074701,47.3571650855518,47.4287232074701,2398.05063911327,0.0,1.0
2025-03-14,49.675,49.6842,49.6,49.6,7062,47.3953294172416,47.4041072135302,47.3237712953233,47.3237712953233,7401.67553033998,0.0,1.0
2025-03-17,49.765,49.81,49.7616,49.81,5051,47.4811991635436,47.5241340366946,47.47795519535,47.5241340366946,5293.94832961587,0.0,1.0
2025-03-18,49.71,49.71,49.71,49.71,3672,47.4287232074701,47.4287232074701,47.4287232074701,47.4287232074701,3848.61973200346,0.0,1.0
2025-03-19,49.73,49.74,49.73,49.74,25194,47.447805373315,47.4573464562375,47.447805373315,47.4573464562375,26405.8076056904,0.0,1.0
2025-03-20,49.63,49.64,49.62,49.64,6129,47.3523945440906,47.361935627013,47.3428534611681,47.361935627013,6423.79911150577,0.0,1.0
2025-03-21,49.64,49.67,49.64,49.67,13388,47.361935627013,47.3905588757804,47.361935627013,47.3905588757804,14031.9501557904,0.0,1.0
2025-03-24,49.64,49.656,49.64,49.64,1429,47.361935627013,47.3772013596889,47.361935627013,47.361935627013,1497.73355039024,0.0,1.0
2025-03-25,49.675,49.69,49.65,49.69,6659,47.3953294172416,47.4096410416252,47.3714767099355,47.4096410416252,6979.29161095072,0.0,1.0
2025-03-26,49.7,49.72,49.68,49.71,2708,47.4191821245477,47.4382642903926,47.4000999587028,47.4287232074701,2838.252242447,0.0,1.0
2025-03-27,49.86,49.88,49.84,49.88,2317,47.5718394513068,47.5909216171517,47.5527572854619,47.5909216171517,2428.44551172441,0.0,1.0
2025-03-28,49.88,49.9096,49.88,49.9096,3672,47.5909216171517,47.6191632226021,47.5909216171517,47.6191632226021,3848.61973200346,0.0,1.0
2025-03-31,49.74,49.76,49.74,49.76,479,47.4573464562375,47.4764286220824,47.4573464562375,47.4764286220824,502.039447611562,0.0,1.0
2025-04-01,49.47,49.48,49.47,49.48,207,47.4940385988323,47.5036391726344,47.4940385988323,47.5036391726344,215.612112637896,0.308457,1.0
2025-04-02,49.46,49.48,49.4499,49.45,2014,47.4844380250302,47.5036391726344,47.4747414454902,47.4748374512282,2097.79127948175,0.0,1.0
2025-04-03,49.63,49.6517,49.61,49.6517,7499,47.6476477796654,47.6684810248159,47.6284466320613,47.6684810248159,7810.99146218155,0.0,1.0
2025-04-04,49.28,49.39,49.245,49.39,11741,47.311627696593,47.4172340084158,47.2780256882858,47.4172340084158,12229.4773646451,0.0,1.0
2025-04-07,47.6911,48.75,47.55,48.75,111409,45.7861925251824,46.8027972850834,45.6507284288352,46.8027972850834,116044.10558877,0.0,1.0
2025-04-08,48.005,48.35,47.89,47.89,10136,46.0875545368293,46.4187743330007,45.9771479381055,45.9771479381055,10557.7022883947,0.0,1.0
2025-04-09,48.6,48.75,47.6801,47.6801,35475,46.6587886780524,46.8027972850834,45.7756318940001,45.7756318940001,36950.9164049727,0.0,1.0
2025-04-10,48.44,48.63,48.28,48.56,32647,46.5051794972193,46.6875903994586,46.3515703163862,46.6203863828441,34005.2591366637,0.0,1.0
2025-04-11,47.945,47.95,47.8449,47.8449,2960,46.0299510940169,46.0347513809179,45.9338493502582,45.9338493502582,3083.14905028102,0.0,1.0
2025-04-14,48.39,48.39,48.24,48.39,2202,46.4571766282089,46.4571766282089,46.3131680211779,46.4571766282089,2293.61290835095,0.0,1.0
2025-04-15,48.665,48.7,48.59,48.62,12565,46.7211924077658,46.7547944160731,46.6491881042503,46.6779898256565,13087.7593975612,0.0,1.0
2025-04-16,48.19,48.6,48.15,48.6,7599,46.2651651521676,46.6587886780524,46.2267628569593,46.6587886780524,7915.15190306941,0.0,1.0
2025-04-17,48.8205,48.87,48.55,48.6,20960,46.870481330388,46.9180041707082,46.610785809042,46.6587886780524,21832.028410098,0.0,1.0
2025-04-21,48.7,48.81,48.7,48.81,1198,46.7547944160731,46.8604007278958,46.7547944160731,46.8604007278958,1247.84208183671,0.0,1.0
2025-04-22,48.78,48.83,48.7,48.7,3159,46.8315990064896,46.8796018754999,46.7547944160731,46.7547944160731,3290.42832764789,0.0,1.0
2025-04-23,49.195,49.28,49.19,49.23,7569,47.2300228192754,47.311627696593,47.2252225323744,47.2636248275827,7883.90377080306,0.0,1.0
2025-04-24,49.2928,49.3169,49.2928,49.3169,533,47.3239164310597,47.3470538139226,47.3239164310597,47.3470538139226,555.175149932359,0.0,1.0
2025-04-25,49.22,49.32,49.2182,49.32,1932,47.2540242537806,47.3500299918013,47.2522961504962,47.3500299918013,2012.37971795369,0.0,1.0
2025-04-28,49.17,49.25,49.17,49.22,934,47.2060213847703,47.2828259751868,47.2060213847703,47.2540242537806,972.858517892727,0.0,1.0
2025-04-29,49.0891,49.1013,49.0891,49.1013,259,47.1283527427115,47.1400654427501,47.1283527427115,47.1400654427501,269.775541899589,0.0,1.0
2025-04-30,49.18,49.18,49.03,49.13,2335,47.2156219585723,47.2156219585723,47.0716133515413,47.167619089562,2432.14629473182,0.0,1.0
2025-05-01,48.855,48.97,48.84,48.9,3138,47.1920170277652,47.3031025248114,47.177527615107,47.2354852657398,3248.57888379305,0.300413,1.0
2025-05-02,49.17,49.17,49.1,49.16,2438,47.4962946935874,47.4962946935874,47.4286774345158,47.4866350851486,2523.91182877229,0.0,1.0
2025-05-05,49.21,49.32,49.21,49.3,2683,47.5349331273426,47.6411888201695,47.5349331273426,47.6218696032919,2777.54529802956,0.0,1.0
2025-05-06,49.14,49.18,49.14,49.18,1465,47.467315868271,47.5059543020262,47.467315868271,47.5059543020262,1516.62462229344,0.0,1.0
2025-05-07,49.21,49.32,49.21,49.29,3263,47.5349331273426,47.6411888201695,47.5349331273426,47.6122099948531,3377.98371504676,0.0,1.0
2025-05-08,49.35,49.41,49.3,49.3,2571,47.6701676454859,47.7281252961187,47.6218696032919,47.6218696032919,2661.59856922623,0.0,1.0
2025-05-09,49.35,49.35,49.33,49.33,808,47.6701676454859,47.6701676454859,47.6508484286083,47.6508484286083,836.472829223959,0.0,1.0
2025-05-12,49.46,49.51,49.42,49.42,10596,47.7764233383127,47.8247213805067,47.7377849045575,47.7377849045575,10969.3887357142,0.0,1.0
2025-05-13,49.4,49.41,49.4,49.41,838,47.7184656876799,47.7281252961187,47.7184656876799,47.7281252961187,867.529988724848,0.0,1.0
2025-05-14,49.3156,49.44,49.27,49.44,23795,47.6369385924564,47.7571041214351,47.5928907779755,47.7571041214351,24633.5036774556,0.0,1.0
2025-05-15,49.5,49.52,49.472,49.5,1859,47.8150617720679,47.8343809889455,47.7880148684392,47.8150617720679,1924.50865040512,0.0,1.0
2025-05-16,49.51,49.51,49.4301,49.49,1713,47.8247213805067,47.8247213805067,47.7475411090807,47.8054021636291,1773.36380750079,0.0,1.0
2025-05-19,49.63,49.63,49.4925,49.51,4203,47.9406366817723,47.9406366817723,47.8078170657388,47.8247213805067,4351.10804607463,0.0,1.0
2025-05-20,49.57,49.57,49.57,49.57,14,47.8826790311395,47.8826790311395,47.8826790311395,47.8826790311395,14.4933411004151,0.0,1.0
2025-05-21,49.57,49.66,49.57,49.66,2307,47.8826790311395,47.9696155070887,47.8826790311395,47.9696155070887,2388.29556561841,0.0,1.0
2025-05-22,49.72,49.72,49.62,49.67,4058,48.0275731577215,48.0275731577215,47.9309770733335,47.9792751155275,4200.99844182033,0.0,1.0
2025-05-23,49.65,49.72,49.65,49.72,535,47.9599558986499,48.0275731577215,47.9599558986499,48.0275731577215,553.852677765864,0.0,1.0
2025-05-27,49.53,49.735,49.53,49.735,11768,47.8440405973843,48.0420625703797,47.8440405973843,48.0420625703797,12182.6884335489,0.0,1.0
2025-05-28,49.725,49.75,49.68,49.75,5264,48.0324029619409,48.0565519830379,47.9889347239663,48.0565519830379,5449.49625375609,0.0,1.0
2025-05-29,49.87,49.8794,49.85,49.85,6889,48.1724672843035,48.181547316236,48.1531480674259,48.1531480674259,7131.75906005428,0.0,1.0
2025-05-30,49.89,49.9,49.89,49.89,398,48.1917865011811,48.20144610962,48.1917865011811,48.1917865011811,412.024982711802,0.0,1.0
2025-06-02,49.65,49.68,49.6355,49.68,2316,48.2478286514606,48.2769814180173,48.2337381476248,48.2769814180173,2383.30725369377,0.298017,1.0
2025-06-03,49.7,49.7351,49.7,49.7251,434,48.2964165957218,48.3305253325933,48.2964165957218,48.320807743741,446.6128446041,0.0,1.0
2025-06-04,49.64,49.69,49.64,49.68,3314,48.2381110626083,48.2866990068696,48.2381110626083,48.2769814180173,3410.31098391241,0.0,1.0
2025-06-05,49.685,49.71,49.66,49.69,2057,48.2818402124435,48.3061341845741,48.2575462403128,48.2866990068696,2116.7802335268,0.0,1.0
2025-06-06,49.72,49.76,49.7049,49.75,9218,48.3158517734264,48.3547221288354,48.3011782142595,48.3450045399831,9485.89216949445,0.0,1.0
2025-06-09,49.745,49.75,49.7,49.7,4798,48.340145745557,48.3450045399831,48.2964165957218,48.2964165957218,4937.43877513934,0.0,1.0
2025-06-10,49.68,49.74,49.55,49.74,6312,48.2769814180173,48.3352869511309,48.150652762938,48.3352869511309,6495.43842198406,0.0,1.0
2025-06-11,49.76,49.77,49.76,49.77,576,48.3547221288354,48.3644397176876,48.3547221288354,48.3644397176876,592.739627861663,0.0,1.0
2025-06-12,49.75,49.79,49.75,49.79,1120,48.3450045399831,48.3838748953922,48.3450045399831,48.3838748953922,1152.54927639768,0.0,1.0
2025-06-13,49.745,49.83,49.71,49.83,4728,48.340145745557,48.4227452508012,48.3061341845741,48.4227452508012,4865.40444536448,0.0,1.0
2025-06-16,49.78,49.78,49.765,49.78,400,48.3741573065399,48.3741573065399,48.3595809232615,48.3741573065399,411.624741570599,0.0,1.0
2025-06-17,49.79,49.79,49.71,49.73,4358,48.3838748953922,48.3838748953922,48.3061341845741,48.3255693622786,4484.65155941167,0.0,1.0
2025-06-18,49.75,49.75,49.74,49.74,340,48.3450045399831,48.3450045399831,48.3352869511309,48.3352869511309,349.88103033501,0.0,1.0
2025-06-20,49.79,49.79,49.75,49.78,10671,48.3838748953922,48.3838748953922,48.3450045399831,48.3741573065399,10981.1190432496,0.0,1.0
2025-06-23,49.78,49.78,49.755,49.78,1518,48.3741573065399,48.3741573065399,48.3498633344093,48.3741573065399,1562.11589426042,0.0,1.0
2025-06-24,49.76,49.82,49.76,49.79,1612,48.3547221288354,48.4130276619489,48.3547221288354,48.3838748953922,1658.84770852951,0.0,1.0
2025-06-25,49.78,49.8003,49.78,49.8003,1022,48.3741573065399,48.39388401191,48.3741573065399,48.39388401191,1051.70121471288,0.0,1.0
2025-06-26,49.83,49.88,49.83,49.88,4044,48.4227452508012,48.4713331950625,48.4227452508012,48.4713331950625,4161.52613727876,0.0,1.0
2025-06-27,49.85,49.8867,49.85,49.8847,3839,48.4421804285057,48.4778439795935,48.4421804285057,48.475900461823,3950.56845722383,0.0,1.0
2025-06-30,49.88,49.92,49.88,49.92,138,48.4713331950625,48.5102035504715,48.4713331950625,48.5102035504715,142.010535841857,0.0,1.0
2025-07-01,49.65,49.68,49.65,49.68,193,48.5141323716445,48.5434460467935,48.5141323716445,48.5434460467935,197.518733852504,0.274043,1.0
2025-07-02,49.71,49.71,49.64,49.68,2799,48.5727597219425,48.5727597219425,48.5043611465948,48.5434460467935,2864.5333474257,0.0,1.0
2025-07-03,49.695,49.74,49.695,49.74,653,48.558102884368,48.6020733970916,48.558102884368,48.6020733970916,668.288773086452,0.0,1.0
2025-07-07,49.7,49.73,49.7,49.73,3100,48.5629884968929,48.5923021720419,48.5629884968929,48.5923021720419,3172.5806991853,0.0,1.0
2025-07-08,49.75,49.77,49.75,49.77,2258,48.6118446221412,48.6313870722406,48.6118446221412,48.6313870722406,2310.86684476142,0.0,1.0
2025-07-09,49.75,49.81,49.75,49.78,7038,48.6118446221412,48.6704719724393,48.6118446221412,48.6411582972903,7202.78160027941,0.0,1.0
2025-07-10,49.76,49.785,49.76,49.785,297,48.6216158471909,48.6460439098151,48.6216158471909,48.6460439098151,303.953699244527,0.0,1.0
2025-07-11,49.78,49.81,49.78,49.8,1273,48.6411582972903,48.6704719724393,48.6411582972903,48.6607007473896,1302.80491292351,0.0,1.0
2025-07-14,49.75,49.84,49.75,49.84,2372,48.6118446221412,48.6997856475883,48.6118446221412,48.6997856475883,2427.53594144114,0.0,1.0
2025-07-15,49.78,49.8194,49.76,49.8194,3280,48.6411582972903,48.679656923986,48.6216158471909,48.679656923986,3356.7950623638,0.0,1.0
2025-07-16,49.82,49.82,49.78,49.78,493,48.680243197489,48.680243197489,48.6411582972903,48.6411582972903,504.542672483339,0.0,1.0
2025-07-17,49.81,49.8259,49.81,49.8259,622,48.6704719724393,48.6860082202683,48.6704719724393,48.6860082202683,636.562966094599,0.0,1.0
2025-07-18,49.805,49.805,49.7847,49.7847,383,48.6655863599145,48.6655863599145,48.6457507730636,48.6457507730636,391.9672283187,0.0,1.0
2025-07-21,49.845,49.845,49.83,49.8301,944,48.7046712601132,48.7046712601132,48.6900144225387,48.6901121347892,966.101993558362,0.0,1.0
2025-07-22,49.895,49.895,49.83,49.83,1185,48.7535273853616,48.7535273853616,48.6900144225387,48.6900144225387,1212.7445575918,0.0,1.0
2025-07-23,49.89,49.92,49.87,49.91,1253,48.7486417728367,48.7779554479858,48.7290993227374,48.7681842229361,1282.33665034812,0.0,1.0
2025-07-24,49.89,49.91,49.86,49.86,2616,48.7486417728367,48.7681842229361,48.7193280976877,48.7193280976877,2677.24874486089,0.0,1.0
2025-07-25,49.925,49.965,49.92,49.965,1541,48.7828410605106,48.8219259607093,48.7779554479858,48.8219259607093,1577.07963143372,0.0,1.0
2025-07-28,49.93,49.96,49.92,49.96,2699,48.7877266730354,48.8170403481845,48.7779554479858,48.8170403481845,2762.19203454875,0.0,1.0
2025-07-29,49.95,49.979,49.94,49.979,3426,48.8072691231348,48.8356056757788,48.7974978980851,48.8356056757788,3506.21337916414,0.0,1.0
2025-07-30,49.96,49.98,49.95,49.97,3719,48.8170403481845,48.8365827982838,48.8072691231348,48.8268115732341,3806.07342589359,0.0,1.0
2025-07-31,49.99,50.06,49.98,50.06,1692,48.8463540233335,48.9147525986812,48.8365827982838,48.9147525986812,1731.61501387791,0.0,1.0
2025-08-01,49.635,49.71,49.63,49.71,2452,48.7886139002699,48.8623349850392,48.7836991612853,48.8623349850392,2494.53735760521,0.295908,1.0
2025-08-04,49.76,49.79,49.73,49.7588,3383,48.9114823748853,48.940970808793,48.8819939409776,48.910302837529,3441.68836899609,0.0,1.0
2025-08-05,49.74,49.79,49.73,49.75,1133,48.8918234189468,48.940970808793,48.8819939409776,48.9016528969161,1152.65531246603,0.0,1.0
2025-08-06,49.765,49.765,49.76,49.76,325,48.9163971138699,48.9163971138699,48.9114823748853,48.9114823748853,330.638108165454,0.0,1.0
2025-08-07,49.705,49.705,49.68,49.68,766,48.8574202460545,48.8574202460545,48.8328465511315,48.8328465511315,779.288587245346,0.0,1.0
2025-08-08,49.74,49.77,49.7382,49.7699,4749,48.8918234189468,48.9213118528545,48.8900541129124,48.9212135580748,4831.38577131612,0.0,1.0
2025-08-11,49.78,49.81,49.78,49.81,3159,48.9311413308238,48.9606297647315,48.9311413308238,48.9606297647315,3213.80241136821,0.0,1.0
2025-08-12,49.79,49.82,49.79,49.82,996,48.940970808793,48.9704592427007,48.940970808793,48.9704592427007,1013.27863302397,0.0,1.0
2025-08-13,49.83,49.85,49.8,49.85,2628,48.9802887206699,48.9999476766084,48.9508002867622,48.9999476766084,2673.59061002711,0.0,1.0
2025-08-14,49.88,49.91,49.871,49.9,6085,49.0294361105161,49.0589245444237,49.0205895803437,49.0490950664545,6190.56273288241,0.0,1.0
2025-08-15,49.9,49.93,49.87,49.93,363,49.0490950664545,49.0785835003622,49.0196066325468,49.0785835003622,369.297333120184,0.0,1.0
2025-08-18,50.02,50.05,50.0163,50.0163,2624,49.1670488020853,49.1965372359929,49.1634118952366,49.1634118952366,2669.52121792661,0.0,1.0
2025-08-19,50.03,50.06,50.01,50.06,6298,49.1768782800545,49.2063667139622,49.157219324116,49.2063667139622,6407.25786223393,0.0,1.0
2025-08-20,50.04,50.07,50.0382,50.0382,3311,49.1867077580237,49.2161961919314,49.1849384519893,49.1849384519893,3368.43931118713,0.0,1.0
2025-08-21,50.07,50.11,50.07,50.11,2166,49.2161961919314,49.2555141038083,49.2161961919314,49.2555141038083,2203.57582241961,0.0,1.0
2025-08-22,50.085,50.1,50.0401,50.1,1869,49.2309404088853,49.2456846258391,49.1868060528034,49.2456846258391,1901.42345895764,0.0,1.0
2025-08-25,50.13,50.13,50.1018,50.11,6573,49.2751730597468,49.2751730597468,49.2474539318736,49.2555141038083,6687.02856914316,0.0,1.0
2025-08-26,50.1206,50.13,50.105,50.12,52220,49.2659333504557,49.2751730597468,49.2505993648237,49.2653435817776,53125.913872,0.0,1.0
2025-08-27,50.095,50.13,50.0943,50.1,8439,49.2407698868545,49.2751730597468,49.2400818233966,49.2456846258391,8585.39998402542,0.0,1.0
2025-08-28,50.11,50.14,50.101,50.14,763,49.2555141038083,49.285002537716,49.246667573636,49.285002537716,776.236543169973,0.0,1.0
2025-08-29,50.145,50.17,50.12,50.14,9592,49.2899172767006,49.3144909716237,49.2653435817776,49.285002537716,9758.40225699395,0.0,1.0
2025-09-02,49.909,49.94,49.87,49.9,3655,49.3330942416283,49.3637365290211,49.2945442671663,49.3241980936755,3697.66781922372,0.279926,1.0
2025-09-03,49.93,49.96,49.93,49.96,662,49.3538519201847,49.383505746694,49.3538519201847,49.383505746694,669.728070130262,0.0,1.0
2025-09-04,49.925,49.9254,49.925,49.925,1261,49.3489096157665,49.34930500012,49.3489096157665,49.3489096157665,1275.72068947773,0.0,1.0
2025-09-05,49.84,49.91,49.83,49.91,1767,49.2648904406571,49.3340827025119,49.2550058318206,49.3340827025119,1787.62764338394,0.0,1.0
2025-09-08,49.9,49.93,49.9,49.93,377,49.3241980936755,49.3538519201847,49.3241980936755,49.3538519201847,381.401030874786,0.0,1.0
2025-09-09,49.92,49.95,49.92,49.95,2960,49.3439673113483,49.3736211378575,49.3439673113483,49.3736211378575,2994.55451296914,0.0,1.0
2025-09-10,49.94,49.97,49.92,49.95,11415,49.3637365290211,49.3933903555304,49.3439673113483,49.3736211378575,11548.2566775482,0.0,1.0
2025-09-11,49.965,49.98,49.9447,49.9447,3095,49.3884480511122,49.4032749643668,49.3683822951742,49.3683822951742,3131.13047893226,0.0,1.0
2025-09-12,49.94,49.97,49.94,49.97,6354,49.3637365290211,49.3933903555304,49.3637365290211,49.3933903555304,6428.17546466417,0.0,1.0
2025-09-15,49.99,50.02,49.9605,50.01,28957,49.4131595732032,49.4428133997124,49.3839999771358,49.432928790876,29295.0388621782,0.0,1.0
2025-09-16,50.005,50.03,49.9975,50.02,2664,49.4279864864578,49.4526980085488,49.4205730298305,49.4428133997124,2695.09906167223,0.0,1.0
2025-09-17,50.025,50.04,50.01,50.01,923,49.4477557041306,49.4625826173852,49.432928790876,49.432928790876,933.774937658959,0.0,1.0
2025-09-18,50.02,50.05,49.99,50.01,11286,49.4428133997124,49.4724672262216,49.4131595732032,49.432928790876,11417.7507545168,0.0,1.0
2025-09-19,50.04,50.07,50.04,50.07,653,49.4625826173852,49.4922364438944,49.4625826173852,49.4922364438944,660.62300573272,0.0,1.0
2025-09-22,50.07,50.07,50.07,50.07,595,49.4922364438944,49.4922364438944,49.4922364438944,49.4922364438944,601.945924059676,0.0,1.0
2025-09-23,50.06,50.1,50.06,50.1,320,49.482351835058,49.5218902704037,49.482351835058,49.5218902704037,323.735623023691,0.0,1.0
2025-09-24,50.0835,50.0835,50.0835,50.0835,313,49.5055806658236,49.5055806658236,49.5055806658236,49.5055806658236,316.653906270048,0.0,1.0
2025-09-25,50.11,50.14,50.08,50.08,1067,49.5317748792401,49.5614287057493,49.5021210527308,49.5021210527308,1079.45596801962,0.0,1.0
2025-09-26,50.13,50.16,50.125,50.125,3559,49.5515440969129,49.5811979234221,49.5466017924947,49.5466017924947,3600.54713231661,0.0,1.0
2025-09-29,50.175,50.19,50.175,50.19,1153,49.5960248366767,49.6108517499313,49.5960248366767,49.6108517499313,1166.45991670724,0.0,1.0
2025-09-30,50.195,50.22,50.195,50.22,1169,49.6157940543495,49.6405055764406,49.6157940543495,49.6405055764406,1182.64669785842,0.0,1.0
2025-10-01,49.9,49.93,49.71,49.93,9688,49.6083855400267,49.638210220712,49.4194958956859,49.638210220712,9744.94926084506,0.287505,1.0
2025-10-02,49.93,49.96,49.9272,49.96,5729,49.638210220712,49.6680349013974,49.6354265838481,49.6680349013974,5762.67695245473,0.0,1.0
2025-10-03,49.955,49.9594,49.9,49.93,1987,49.6630641212832,49.6674384077837,49.6083855400267,49.638210220712,1998.68024167002,0.0,1.0
2025-10-06,49.96,49.989,49.91,49.91,2436,49.6680349013974,49.69686542606,49.6183271002551,49.6183271002551,2450.31961183099,0.0,1.0
2025-10-07,49.95,49.98,49.9,49.98,5013,49.658093341169,49.6879180218544,49.6083855400267,49.6879180218544,5042.46806818913,0.0,1.0
2025-10-08,49.96,49.99,49.96,49.99,367,49.6680349013974,49.6978595820828,49.6680349013974,49.6978595820828,369.157347102616,0.0,1.0
2025-10-09,49.97,50.0,49.96,49.96,3108,49.6779764616259,49.7078011423113,49.6680349013974,49.6680349013974,3126.26984957746,0.0,1.0
2025-10-10,49.83,49.9601,49.8247,49.96,2524,49.5387946184274,49.6681343169997,49.5335255915063,49.6680349013974,2538.83690486922,0.0,1.0
2025-10-13,49.99,50.0099,49.94,49.98,4679,49.6978595820828,49.7176432869375,49.6481517809405,49.6879180218544,4706.50470597586,0.0,1.0
2025-10-14,50.035,50.07,49.99,49.99,55742,49.7425966031109,49.7773920639105,49.6978595820828,49.6978595820828,56069.6698697384,0.0,1.0
2025-10-15,49.975,50.02,49.975,50.02,3693,49.6829472417401,49.7276842627682,49.6829472417401,49.7276842627682,3714.7086726157,0.0,1.0
2025-10-16,49.66,49.8,49.66,49.74,8596,49.3697880945436,49.508969937742,49.3697880945436,49.4493205763713,8646.53012450703,0.0,1.0
2025-10-17,49.59,49.59,49.53,49.53,2276,49.3001971729443,49.3001971729443,49.2405478115735,49.2405478115735,2289.37907903421,0.0,1.0
2025-10-20,49.6,49.61,49.53,49.61,2573,49.3101387331728,49.3200802934012,49.2405478115735,49.3200802934012,2588.12494303823,0.0,1.0
2025-10-21,49.83,49.85,49.75,49.75,3840,49.5387946184274,49.5586777388843,49.4592621365997,49.4592621365997,3862.57278712274,0.0,1.0
2025-10-22,49.865,49.87,49.826,49.8411,3117,49.573590079227,49.5785608593413,49.534817994336,49.549829750281,3135.32275454729,0.0,1.0
2025-10-23,49.855,49.89,49.833,49.84,13551,49.5636485189986,49.5984439797982,49.541777086496,49.5487361786559,13630.6572495573,0.0,1.0
2025-10-24,49.835,49.86,49.8212,49.86,2448,49.5437653985417,49.5686192991128,49.5300460454264,49.5686192991128,2462.39015179074,0.0,1.0
2025-10-27,49.885,50.03,49.8474,50.03,4965,49.593473199684,49.7376258229967,49.5560929332249,49.7376258229967,4994.1859083501,0.0,1.0
2025-10-28,49.89,49.92,49.89,49.92,2511,49.5984439797982,49.6282686604836,49.5984439797982,49.6282686604836,2525.76048657948,0.0,1.0
2025-10-29,49.96,49.96,49.9,49.9168,2923,49.6680349013974,49.6680349013974,49.6083855400267,49.6250873612105,2940.18235853119,0.0,1.0
2025-10-30,49.94,49.97,49.94,49.97,1046,49.6481517809405,49.6779764616259,49.6481517809405,49.6779764616259,1052.14873315895,0.0,1.0
2025-10-31,49.96,49.98,49.9455,49.952,6707,49.6680349013974,49.6879180218544,49.6536196390662,49.6600816532147,6746.42595917505,0.0,1.0
2025-11-03,49.7,49.73,49.6701,49.71,7883,49.7,49.73,49.6701,49.71,7883,0.292153,1.0
2025-11-04,49.705,49.73,49.6975,49.73,2767,49.705,49.73,49.6975,49.73,2767,0.0,1.0
2025-11-05,49.71,49.74,49.682,49.74,1467,49.71,49.74,49.682,49.74,1467,0.0,1.0
2025-11-06,49.72,49.75,49.7,49.7,980,49.72,49.75,49.7,49.7,980,0.0,1.0
2025-11-07,49.705,49.705,49.705,49.705,375,49.705,49.705,49.705,49.705,375,0.0,1.0
2025-11-10,49.765,49.765,49.62,49.66,5572,49.765,49.765,49.62,49.66,5572,0.0,1.0
2025-11-11,49.775,49.7755,49.705,49.705,1911,49.775,49.7755,49.705,49.705,1911,0.0,1.0
2025-11-12,49.77,49.7793,49.76,49.765,4370,49.77,49.7793,49.76,49.765,4370,0.0,1.0
2025-11-13,49.74,49.74,49.7,49.72,4727,49.74,49.74,49.7,49.72,4727,0.0,1.0
2025-11-14,49.81,49.81,49.797,49.797,1181,49.81,49.81,49.797,49.797,1181,0.0,1.0
2025-11-17,49.835,49.85,49.835,49.84,1383,49.835,49.85,49.835,49.84,1383,0.0,1.0
2025-11-18,49.83,49.83,49.8259,49.8259,380,49.83,49.83,49.8259,49.8259,380,0.0,1.0
2025-11-19,49.85,49.87,49.81,49.8355,4189,49.85,49.87,49.81,49.8355,4189,0.0,1.0
2025-11-20,49.785,49.86,49.69,49.84,6008,49.785,49.86,49.69,49.84,6008,0.0,1.0
2025-11-21,49.845,49.86,49.8001,49.86,1133,49.845,49.86,49.8001,49.86,1133,0.0,1.0
2025-11-24,49.86,49.89,49.86,49.89,393,49.86,49.89,49.86,49.89,393,0.0,1.0
2025-11-25,49.87,49.9,49.87,49.9,2164,49.87,49.9,49.87,49.9,2164,0.0,1.0
2025-11-26,49.86,49.882,49.85,49.88,2439,49.86,49.882,49.85,49.88,2439,0.0,1.0