date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-15,50.32,50.32,50.24,50.25,16303,46.7516961151782,46.7516961151782,46.6773690943273,46.6866599719337,17547.3197374258,0.0,1.0
2025-01-16,50.42,50.48,50.37,50.3872,2008,46.8446048912417,46.9003501568799,46.79815050321,46.8141308126929,2161.25977014973,0.0,1.0
2025-01-17,50.43,50.43,50.36,50.36,4383,46.8538957688481,46.8538957688481,46.7888596256036,46.7888596256036,4717.53066362862,0.0,1.0
2025-01-21,50.63,50.63,50.5009,50.5009,5095,47.0397133209752,47.0397133209752,46.9197680910771,46.9197680910771,5483.87376937892,0.0,1.0
2025-01-22,50.62,50.66,50.62,50.64,2452,47.0304224433688,47.0675859537943,47.0304224433688,47.0490041985815,2639.14788665694,0.0,1.0
2025-01-23,50.66,50.7,50.62,50.65,15086,47.0675859537943,47.1047494642197,47.0304224433688,47.0582950761879,16237.4327153779,0.0,1.0
2025-01-24,50.6805,50.71,50.66,50.66,2174,47.0866322528873,47.114040341826,47.0675859537943,47.0675859537943,2339.92965154657,0.0,1.0
2025-01-27,50.785,50.785,50.65,50.66,4804,47.1837219238737,47.1837219238737,47.0582950761879,47.0675859537943,5170.66331464108,0.0,1.0
2025-01-28,50.77,50.77,50.7075,50.7563,2321,47.1697856074642,47.1697856074642,47.1117176224244,47.1570571051435,2498.14936579558,0.0,1.0
2025-01-29,50.795,50.8,50.78,50.795,3958,47.19301280148,47.1976582402832,47.1790764850705,47.19301280148,4260.09271426924,0.0,1.0
2025-01-30,50.5,50.5,50.445,50.45,5112,47.2292472241448,47.2292472241448,47.1778094301383,47.1824855932298,5466.0197901275,0.334,1.0
2025-01-31,50.405,50.48,50.405,50.48,2407,47.1404001254063,47.2105425717788,47.1404001254063,47.2105425717788,2573.69124312146,0.0,1.0
2025-02-03,50.3282,50.34,50.2805,50.29,3617,47.0685742603209,47.0796100052168,47.023963664428,47.0328483743018,3867.48700721658,0.0,1.0
2025-02-04,50.38,50.3816,50.3134,50.3134,2616,47.1170193099488,47.1185156821381,47.0547328175701,47.0547328175701,2797.16505691971,0.0,1.0
2025-02-05,50.5,50.5,50.355,50.355,6796,47.2292472241448,47.2292472241448,47.0936384944913,47.0936384944913,7266.64133288469,0.0,1.0
2025-02-06,50.46,50.535,50.46,50.5,5347,47.1918379194128,47.2619803657853,47.1918379194128,47.2292472241448,5717.29417406334,0.0,1.0
2025-02-07,50.365,50.41,50.35,50.35,1489,47.1029908206743,47.1450762884978,47.0889623313998,47.0889623313998,1592.11726672532,0.0,1.0
2025-02-10,50.46,50.46,50.41,50.43,1175,47.1918379194128,47.1918379194128,47.1450762884978,47.1637809408638,1256.37191967915,0.0,1.0
2025-02-11,50.4168,50.4168,50.395,50.395,1353,47.1514358703023,47.1514358703023,47.1310477992233,47.1310477992233,1446.69889985182,0.0,1.0
2025-02-12,50.35,50.35,50.2,50.26,3239,47.0889623313998,47.0889623313998,46.9486774386549,47.0047913957529,3463.30948752406,0.0,1.0
2025-02-13,50.5687,50.59,50.41,50.46,9841,47.293497705022,47.3134181597918,47.1450762884978,47.1918379194128,10522.5157970745,0.0,1.0
2025-02-14,50.6371,50.6799,50.6371,50.658,4452,47.3574676161137,47.397495572177,47.3574676161137,47.3770139778362,4760.31300971198,0.0,1.0
2025-02-18,50.5772,50.79,50.575,50.79,21061,47.3014471822776,47.5004646834518,47.2993896705173,47.5004646834518,22519.5310641384,0.0,1.0
2025-02-19,50.56,50.63,50.5,50.57,7963,47.2853611812428,47.3508274645238,47.2292472241448,47.2947135074258,8514.45923098304,0.0,1.0
2025-02-20,50.57,50.57,50.4742,50.52,12185,47.2947135074258,47.2947135074258,47.2051182225927,47.2479518765108,13028.8441202472,0.0,1.0
2025-02-21,50.5846,50.68,50.5846,50.6156,4335,47.308367903653,47.3975890954388,47.308367903653,47.3373601148203,4635.21044409286,0.0,1.0
2025-02-24,50.6422,50.67,50.615,50.65,4545,47.3622373024671,47.3882367692558,47.3367989752493,47.3695321168898,4859.75351058871,0.0,1.0
2025-02-25,50.7004,50.71,50.65,50.69,6708,47.4166678408521,47.4256460739878,47.3695321168898,47.4069414216218,7172.54709549595,0.0,1.0
2025-02-26,50.7597,50.8,50.7,50.75,22751,47.4721271351173,47.5098170096348,47.4162937478048,47.4630553787198,24326.5681230811,0.0,1.0
2025-02-27,50.4,50.67,50.4,50.67,26738,47.448091656827,47.7022778621314,47.448091656827,47.7022778621314,28401.4625866645,0.334,1.0
2025-02-28,50.53,50.72,50.36,50.72,44608,47.5704776075291,47.7493493816323,47.4104344412264,47.7493493816323,47383.216510806,0.0,1.0
2025-03-03,50.4378,50.51,50.41,50.51,33072,47.4836777255696,47.5516489997288,47.4575059607272,47.5516489997288,35129.5224274878,0.0,1.0
2025-03-04,50.2613,50.41,50.15,50.41,104551,47.3175152617317,47.4575059607272,47.2127340593229,47.4575059607272,111055.475910628,0.0,1.0
2025-03-05,50.255,50.39,50.17,50.39,22984,47.3115842502746,47.4386773529268,47.2315626671232,47.4386773529268,24413.9133851409,0.0,1.0
2025-03-06,50.0679,50.24,50.05,50.24,21750,47.1354426243026,47.2974627944244,47.1185910203213,47.2974627944244,23103.1420173518,0.0,1.0
2025-03-07,50.13,50.21,50.1,50.1,11863,47.1939054515226,47.2692198827239,47.1656625398221,47.1656625398221,12601.037873648,0.0,1.0
2025-03-10,49.991,50.15,49.99,50.11,12535,47.0630466273103,47.2127340593229,47.0621051969203,47.1750768437222,13314.8452959772,0.0,1.0
2025-03-11,49.75,50.03,49.75,50.02,42715,46.8361619033163,47.0997624125209,46.8361619033163,47.0903481086208,45372.4464952268,0.0,1.0
2025-03-12,49.8138,49.8699,49.7401,49.7401,2396,46.8962251621994,46.9490394070793,46.8268417424552,46.8268417424552,2545.0633689,0.0,1.0
2025-03-13,49.7,49.85,49.7,49.85,23058,46.7890903838155,46.930304942318,46.7890903838155,46.930304942318,24492.5171786712,0.0,1.0
2025-03-14,49.8256,49.86,49.706,49.72,26635,46.9073340408016,46.9397192462181,46.7947389661556,46.8079189916158,28292.0546037777,0.0,1.0
2025-03-17,49.9797,50.06,49.85,50.06,17478,47.0524084639031,47.1280053242214,46.930304942318,47.1280053242214,18565.3662611161,0.0,1.0
2025-03-18,49.9367,49.98,49.9,49.9441,6506,47.0119269571324,47.0526908930201,46.9773764618188,47.0188935420185,6910.76055010993,0.0,1.0
2025-03-19,50.01,50.09,49.8991,49.8991,17832,47.0809338047206,47.1562482359219,46.9765291744678,46.9765291744678,18941.3898139502,0.0,1.0
2025-03-20,50.06,50.09,50.0292,50.04,15860,47.1280053242214,47.1562482359219,47.0990092682089,47.1091767164211,16846.7049377103,0.0,1.0
2025-03-21,50.025,50.15,50.0,50.15,4193,47.0950552605709,47.2127340593229,47.0715195008204,47.2127340593229,4453.86089557499,0.0,1.0
2025-03-24,50.1052,50.12,50.0175,50.1,11185,47.1705579778502,47.1844911476224,47.0879945326457,47.1656625398221,11880.8571707623,0.0,1.0
2025-03-25,50.1267,50.15,50.11,50.115,9914,47.1907987312355,47.2127340593229,47.1750768437222,47.1797839956723,10530.7839062081,0.0,1.0
2025-03-26,49.845,50.13,49.845,50.13,8725,46.9255977903679,47.1939054515226,46.9255977903679,47.1939054515226,9267.81214259285,0.0,1.0
2025-03-27,49.7132,49.8196,49.7106,49.8,9514,46.8015172649637,46.9016854584615,46.7990695459497,46.8832334228172,10105.898535774,0.0,1.0
2025-03-28,49.2983,49.59,49.24,49.59,18945,46.7253555464114,47.0018313318419,46.6700983016716,47.0018313318419,19988.2115947158,0.334,1.0
2025-03-31,49.2241,49.26,49.17,49.25,15166,46.6550281440153,46.6890544748242,46.6037516956376,46.6795763882479,16001.1199285015,0.0,1.0
2025-04-01,49.28,49.28,49.1024,49.16,13138,46.7080106479768,46.7080106479768,46.5396798303818,46.5942736090613,13861.4475551004,0.0,1.0
2025-04-02,49.3875,49.3875,49.2,49.29,24533,46.809900078672,46.809900078672,46.6321859553664,46.7174887345531,25883.9163395705,0.0,1.0
2025-04-03,48.775,49.15,48.665,49.15,50572,46.2293672758739,46.584795522485,46.1251083235347,46.584795522485,53356.7609800987,0.0,1.0
2025-04-04,47.7691,48.52,47.64,48.52,23929,45.2759665471645,45.9876760681785,45.1536044494646,45.9876760681785,25246.6569147509,0.0,1.0
2025-04-07,47.1456,47.56,46.98,46.98,30394,44.6850078491326,45.0777797568542,44.5280507354292,44.5280507354292,32067.6539039215,0.0,1.0
2025-04-08,46.6995,47.55,46.6995,47.36,28144,44.2621904069641,45.0683016702779,44.2621904069641,44.8882180253283,29693.757039941,0.0,1.0
2025-04-09,47.7046,47.709,46.44,46.79,31371,45.2148328887474,45.219003246841,44.0162340603093,44.3479670904796,33098.4526755255,0.0,1.0
2025-04-10,46.8563,47.34,46.78,47.28,13545,44.4108068044804,44.8692618521758,44.3384890039033,44.812393332718,14290.8591211626,0.0,1.0
2025-04-11,46.8507,46.8507,46.502,46.502,4247,44.4054990759977,44.4054990759977,44.0749981970823,44.0749981970823,4480.86221392231,0.0,1.0
2025-04-14,47.1307,47.2681,47.095,47.135,1287,44.6708855001339,44.8011144096922,44.6370487310566,44.6749610773617,1357.86900619685,0.0,1.0
2025-04-15,47.3199,47.42,47.2123,47.25,5983,44.8502108981574,44.9450865447861,44.7482266865965,44.7839590729891,6312.45552764238,0.0,1.0
2025-04-16,47.3818,47.4294,47.23,47.23,1938,44.9088802540647,44.9539959461678,44.7650028998365,44.7650028998365,2044.71649884187,0.0,1.0
2025-04-17,47.71,47.71,47.48,47.49,3450,45.2199510554986,45.2199510554986,45.0019550642439,45.0114331508202,3639.97519143677,0.0,1.0
2025-04-21,47.31,47.52,47.2,47.48,13866,44.8408275924469,45.0398674105491,44.7365686401076,45.0019550642439,14629.5350737572,0.0,1.0
2025-04-22,47.6772,47.72,47.47,47.47,6038,45.1888629315284,45.2294291420749,44.9924769776676,44.9924769776676,6370.48411765079,0.0,1.0
2025-04-23,48.09,48.35,48.09,48.22,22727,45.5801183453978,45.8265485963815,45.5801183453978,45.7033334708896,23978.4684567488,0.0,1.0
2025-04-24,48.3846,48.42,48.15,48.42,7585,45.8593427759354,45.8928952024155,45.6369868648556,45.8928952024155,8002.6700947965,0.0,1.0
2025-04-25,48.59,48.66,48.36,48.66,10926,46.0540226742125,46.1203692802466,45.8360266829578,46.1203692802466,11527.6431714893,0.0,1.0
2025-04-28,48.6377,48.69,48.41,48.41,6339,46.0992331471814,46.1488035399754,45.8834171158392,45.8834171158392,6688.05876478774,0.0,1.0
2025-04-29,48.2935,48.2935,48.26,48.26,3421,46.0895654988736,46.0895654988736,46.0575943134302,46.0575943134302,3584.58713402359,0.334,1.0
2025-04-30,48.0472,48.13,48.0472,48.13,12966,45.8545057085836,45.9335270266348,45.8545057085836,45.9335270266348,13586.0148435399,0.0,1.0
2025-05-01,48.02,48.09,48.0,48.08,10639,45.828547014731,45.8953524768516,45.8094597398394,45.8858088394058,11147.7411630742,0.0,1.0
2025-05-02,48.1454,48.15,48.03,48.04,3536,45.9482242283013,45.9526143015264,45.8380906521768,45.8476342896226,3705.08626305391,0.0,1.0
2025-05-05,48.0182,48.04,47.95,48.04,8075,45.8268291599908,45.8476342896226,45.7617415526104,45.8476342896226,8461.13449495483,0.0,1.0
2025-05-06,48.0401,48.06,47.98,47.99,4494,45.8477297259971,45.8667215645142,45.7903724649478,45.7999161023936,4708.89639880211,0.0,1.0
2025-05-07,48.09,48.17,48.09,48.1414,1241,45.8953524768516,45.971701576418,45.8953524768516,45.944406773323,1300.34277501411,0.0,1.0
2025-05-08,47.98,48.08,47.98,48.04,6192,45.7903724649478,45.8858088394058,45.7903724649478,45.8476342896226,6488.09223439757,0.0,1.0
2025-05-09,48.0757,48.1,48.0676,48.0676,1553,45.8817050753041,45.9048961142974,45.873974728973,45.873974728973,1627.26215116593,0.0,1.0
2025-05-12,48.638,48.638,48.315,48.37,15678,46.4183438088814,46.4183438088814,46.1100843193821,46.162574325334,16427.6986516287,0.0,1.0
2025-05-13,48.7315,48.7315,48.5,48.5,8891,46.5075768189997,46.5075768189997,46.2866416121294,46.2866416121294,9316.15440181342,0.0,1.0
2025-05-14,48.6475,48.83,48.6475,48.83,3159,46.4274102644549,46.6015816478408,46.4274102644549,46.6015816478408,3310.05868353713,0.0,1.0
2025-05-15,48.7154,48.75,48.575,48.6398,14333,46.4922115627119,46.5252325482744,46.3582188929729,46.4200616636217,15018.3827512307,0.0,1.0
2025-05-16,48.8848,48.8848,48.79,48.81,3382,46.6538807810438,46.6538807810438,46.5634070980576,46.5824943729492,3543.72221200461,0.0,1.0
2025-05-19,48.8485,48.89,48.67,48.89,10157,46.6192373771155,46.6588434725156,46.448883448708,46.6588434725156,10642.6926396602,0.0,1.0
2025-05-20,48.7596,48.83,48.73,48.73,11838,46.5343944402223,46.6015816478408,46.5061452733828,46.5061452733828,12404.0755605295,0.0,1.0
2025-05-21,48.35,48.83,48.35,48.83,2689,46.1434870504424,46.6015816478408,46.1434870504424,46.6015816478408,2817.58398228279,0.0,1.0
2025-05-22,48.4173,48.47,48.24,48.31,16529,46.2077157304526,46.258010699792,46.0385070385386,46.1053125006592,17319.3922064531,0.0,1.0
2025-05-23,48.4029,48.42,48.375,48.42,1876,46.1939728925307,46.210292512563,46.1673461440569,46.210292512563,1965.70753096412,0.0,1.0
2025-05-27,48.77,48.98,48.5516,48.98,6307,46.544319823166,46.7447362095278,46.3358867813497,46.7447362095278,6608.59136342788,0.0,1.0
2025-05-28,48.725,48.77,48.7,48.77,2363,46.5013734546599,46.544319823166,46.4775143610454,46.544319823166,2475.99514694468,0.0,1.0
2025-05-29,48.4784,48.4784,48.405,48.405,4281,46.5847848459362,46.5847848459362,46.5142519238989,46.5142519238989,4455.01747161347,0.334,1.0
2025-05-30,48.5463,48.56,48.475,48.52,4380,46.6500326035156,46.6631974677106,46.5815176533622,46.6247599080172,4558.04170186101,0.0,1.0
2025-06-02,48.4944,48.543,48.468,48.543,7496,46.6001598698135,46.6468615048409,46.5747910804159,46.6468615048409,7800.70333268268,0.0,1.0
2025-06-03,48.6655,48.7,48.53,48.54,8174,46.7645765314018,46.7977289266373,46.6343692979406,46.6439786878639,8506.26321255979,0.0,1.0
2025-06-04,48.8421,48.86,48.69,48.69,5962,46.9342783574478,46.9514791654106,46.7881195367139,46.7881195367139,6204.34808824095,0.0,1.0
2025-06-05,48.8455,48.87,48.845,48.845,1001,46.9375455500218,46.9610885553339,46.9370650805256,46.9370650805256,1041.68943916961,0.0,1.0
2025-06-06,48.81,48.89,48.7714,48.7714,13138,46.9034322157939,46.9803073351806,46.8663399706899,46.8663399706899,13672.0438080023,0.0,1.0
2025-06-09,49.03,49.1282,48.85,48.86,20955,47.1148387941073,47.2092030031544,46.9418697754873,46.9514791654106,21806.7954023967,0.0,1.0
2025-06-10,49.1386,49.1386,48.9912,48.9912,1174,47.2191967686747,47.2191967686747,47.0775543612047,47.0775543612047,1221.72167990521,0.0,1.0
2025-06-11,49.3073,49.34,49.17,49.17,9080,47.3813071766813,47.4127298817306,47.249370253034,47.249370253034,9449.09101664338,0.0,1.0
2025-06-12,49.4113,49.42,49.3904,49.3904,1381,47.481244831884,47.4896050011173,47.4611612069442,47.4611612069442,1437.13597951371,0.0,1.0
2025-06-13,49.29,49.42,49.2617,49.42,2077,47.364682932114,47.4896050011173,47.3374883586309,47.4896050011173,2161.42753761765,0.0,1.0
2025-06-16,49.2863,49.36,49.26,49.2915,6082,47.3611274578423,47.4319486615773,47.335854762344,47.3661243406025,6329.22594308646,0.0,1.0
2025-06-17,49.35,49.3814,49.3101,49.3332,3353,47.422339271654,47.4525127560132,47.3839978058599,47.4061954965828,3489.29539414154,0.0,1.0
2025-06-18,49.388,49.43,49.34,49.38,2033,47.4588549533626,47.4992143910406,47.4127298817306,47.451167441424,2115.63899084097,0.0,1.0
2025-06-20,49.51,49.51,49.33,49.34,13844,47.5760895104273,47.5760895104273,47.4031204918073,47.4127298817306,14406.74185401,0.0,1.0
2025-06-23,49.475,49.6099,49.475,49.49,10359,47.5424566456957,47.6720873157614,47.5424566456957,47.5568707305807,10780.0808195384,0.0,1.0
2025-06-24,49.6687,49.6687,49.44,49.44,9557,47.7285905285106,47.7285905285106,47.508823780964,47.508823780964,9945.48048965427,0.0,1.0
2025-06-25,49.64,49.6453,49.5857,49.64,6331,47.7010115794307,47.70610455609,47.648832592147,47.7010115794307,6588.34749189088,0.0,1.0
2025-06-26,49.7388,49.81,49.67,49.81,2540,47.7959523518732,47.8643712081273,47.7298397492007,47.8643712081273,2643.24792756324,0.0,1.0
2025-06-27,49.405,49.47,49.4,49.4291,994,47.7961445396717,47.8590278388333,47.7913073628131,47.81945973213,1027.45881436606,0.334,1.0
2025-06-30,49.4991,49.51,49.4435,49.48,10432,47.8871802081502,47.8977252537019,47.8333908014828,47.8687021925504,10783.1492469485,0.0,1.0
2025-07-01,49.5408,49.5699,49.43,49.48,1629,47.9275222631508,47.9556746324678,47.8203304239646,47.8687021925504,1683.83340905666,0.0,1.0
2025-07-02,49.65,49.65,49.555,49.555,2815,48.0331662057423,48.0331662057423,47.9412598454292,47.9412598454292,2909.75509299846,0.0,1.0
2025-07-03,49.708,49.76,49.665,49.74,2864,48.0892774573019,48.1395840966312,48.0476777363181,48.1202353891968,2960.40447117143,0.0,1.0
2025-07-07,49.64,49.73,49.59,49.73,3447,48.0234918520251,48.1105610354797,47.9751200834393,48.1105610354797,3563.02870535193,0.0,1.0
2025-07-08,49.7064,49.73,49.64,49.65,1471,48.0877295607071,48.1105610354797,48.0234918520251,48.0331662057423,1520.51500596829,0.0,1.0
2025-07-09,49.85,49.86,49.7,49.86,13720,48.2266532800857,48.2363276338029,48.0815379743282,48.2363276338029,14181.825888433,0.0,1.0
2025-07-10,49.8,49.85,49.76,49.85,2047,48.1782815114998,48.2266532800857,48.1395840966312,48.2266532800857,2115.9036146955,0.0,1.0
2025-07-11,49.7012,49.755,49.66,49.71,4785,48.0826988967742,48.1347469197726,48.0428405594595,48.0912123280453,4946.06682770786,0.0,1.0
2025-07-14,49.6903,49.71,49.56,49.56,3411,48.0721538512225,48.0912123280453,47.9460970222878,47.9460970222878,3525.81691730648,0.0,1.0
2025-07-15,49.705,49.88,49.6967,49.88,1941,48.0863751511867,48.2556763412372,48.0783454376015,48.2556763412372,2006.33557211723,0.0,1.0
2025-07-16,49.65,49.65,49.58,49.6174,2854,48.0331662057423,48.0331662057423,47.9654457297221,48.0016278126243,2950.06786338103,0.0,1.0
2025-07-17,49.6961,49.72,49.62,49.66,3681,48.0777649763785,48.1008866817625,48.0041431445908,48.0428405594595,3804.90532764736,0.0,1.0
2025-07-18,49.69,49.74,49.66,49.71,2259,48.071863620611,48.1202353891968,48.0428405594595,48.0912123280453,2335.03969985205,0.0,1.0
2025-07-21,49.74,49.76,49.715,49.74,6301,48.1202353891968,48.1395840966312,48.0960495049039,48.1202353891968,6513.09656873296,0.0,1.0
2025-07-22,49.7731,49.84,49.75,49.8,8573,48.1522575000007,48.2169789263685,48.129909742914,48.1782815114998,8861.57385871252,0.0,1.0
2025-07-23,49.825,49.85,49.795,49.795,3631,48.2024673957928,48.2266532800857,48.1734443346413,48.1734443346413,3753.22228869534,0.0,1.0
2025-07-24,49.8181,49.8181,49.81,49.81,367,48.1957920917279,48.1957920917279,48.187955865217,48.187955865217,379.353505907792,0.0,1.0
2025-07-25,49.8301,49.89,49.81,49.835,1585,48.2074013161885,48.2653506949544,48.187955865217,48.2121417495099,1638.35233477888,0.0,1.0
2025-07-28,49.8501,49.87,49.7907,49.7907,1365,48.2267500236228,48.24600198752,48.1692843625429,48.1692843625429,1410.94696339002,0.0,1.0
2025-07-29,49.89,49.91,49.82,49.91,648,48.2653506949544,48.2846994023887,48.1976302189342,48.2846994023887,669.812184818116,0.0,1.0
2025-07-30,49.5204,49.573,49.5136,49.573,3666,48.2309099957212,48.2821403142521,48.2242870648085,48.2821403142521,3764.01329388364,0.334,1.0
2025-07-31,49.6,49.62,49.51,49.5815,8861,48.3084372458173,48.3279164543842,48.2207808072665,48.290418977893,9097.90556385787,0.0,1.0
2025-08-01,49.5511,49.5511,49.53,49.53,2941,48.2608105808714,48.2608105808714,48.2402600158333,48.2402600158333,3019.62986833382,0.0,1.0
2025-08-04,49.6896,49.6896,49.57,49.57,616,48.3957041001969,48.3957041001969,48.279218432967,48.279218432967,632.469227777501,0.0,1.0
2025-08-05,49.68,49.73,49.649,49.7,4121,48.3863540800848,48.4350521015019,48.3561613068062,48.4058332886517,4231.17806440111,0.0,1.0
2025-08-06,49.75,49.75,49.65,49.6695,4500,48.4545313100688,48.4545313100688,48.3571352672345,48.3761274955872,4620.31091720578,0.0,1.0
2025-08-07,49.75,49.79,49.75,49.79,1396,48.4545313100688,48.4934897272025,48.4545313100688,48.4934897272025,1433.32312009317,0.0,1.0
2025-08-08,49.78,49.78,49.69,49.75,2587,48.4837501229191,48.4837501229191,48.3960936843682,48.4545313100688,2656.16540951363,0.0,1.0
2025-08-11,49.85,49.855,49.69,49.69,2263,48.5519273529031,48.5567971550448,48.3960936843682,48.3960936843682,2323.50302347482,0.0,1.0
2025-08-12,49.98,49.98,49.785,49.85,3084,48.6785422085877,48.6785422085877,48.4886199250608,48.5519273529031,3166.45308192503,0.0,1.0
2025-08-13,50.15,50.15,49.92,49.97,3722,48.844115481406,48.844115481406,48.6201045828871,48.6688026043043,3821.51049640887,0.0,1.0
2025-08-14,50.0924,50.0924,50.05,50.06,1924,48.7880153607335,48.7880153607335,48.7467194385717,48.7564590428552,1975.43960104531,0.0,1.0
2025-08-15,50.1201,50.13,50.03,50.03,2068,48.8149940645986,48.8246362728392,48.7272402300049,48.7272402300049,2123.2895503959,0.0,1.0
2025-08-18,50.155,50.16,50.07,50.07,1487,48.8489852835478,48.8538550856895,48.7661986471386,48.7661986471386,1526.75607419666,0.0,1.0
2025-08-19,50.23,50.27,50.12,50.27,6068,48.9220323156735,48.9609907328072,48.8148966685557,48.9609907328072,6230.23258791214,0.0,1.0
2025-08-20,50.175,50.24,50.1564,50.1564,2807,48.8684644921146,48.9317719199569,48.8503488281474,48.8503488281474,2882.04727657703,0.0,1.0
2025-08-21,50.15,50.2427,50.06,50.06,2659,48.844115481406,48.9344016131134,48.7564590428552,48.7564590428552,2730.09038418893,0.0,1.0
2025-08-22,50.4682,50.4682,50.29,50.3,9063,49.1540296897048,49.1540296897048,48.9804699413741,48.9902095456575,9305.30618725244,0.0,1.0
2025-08-25,50.5185,50.6,50.4068,50.41,6023,49.2030198992505,49.2823976741604,49.0942285194045,49.0973451927752,6184.02947874008,0.0,1.0
2025-08-26,50.5849,50.585,50.5,50.5114,1259,49.2676908716925,49.2677882677353,49.1850016313261,49.1961047802092,1292.66032105824,0.0,1.0
2025-08-27,50.5776,50.61,50.5314,50.54,907,49.2605809605655,49.2921372784439,49.2155839887761,49.2239600484598,931.24933375681,0.0,1.0
2025-08-28,50.3,50.31,50.1514,50.1514,8488,49.3155123287241,49.325316605529,49.1698207754031,49.1698207754031,8657.44630521303,0.334,1.0
2025-08-29,50.25,50.29,50.2014,50.2014,1126,49.2664909446995,49.3057080519192,49.2188421594276,49.2188421594276,1148.47838591775,0.0,1.0
2025-09-02,50.09,50.11,49.9701,49.98,3480,49.1096225158209,49.1292310694307,48.9920692369299,49.0017754709668,3549.47138809394,0.0,1.0
2025-09-03,50.3222,50.3222,50.1814,50.1814,3103,49.337277823231,49.337277823231,49.1992336058178,49.1992336058178,3164.94532105043,0.0,1.0
2025-09-04,50.3935,50.3935,50.25,50.25,2946,49.4071823168501,49.4071823168501,49.2664909446995,49.2664909446995,3004.81112336918,0.0,1.0
2025-09-05,50.6,50.614,50.44,50.5,9184,49.6096406328716,49.6233666203984,49.4527722039929,49.5115978648224,9367.34058283181,0.0,1.0
2025-09-08,50.6665,50.72,50.61,50.62,3313,49.6748390736242,49.7272919545305,49.6194449096765,49.6292491864814,3379.13755998713,0.0,1.0
2025-09-09,50.6731,50.6988,50.61,50.6988,2276,49.6813098963155,49.7065068877041,49.6194449096765,49.7065068877041,2321.43588485684,0.0,1.0
2025-09-10,50.7946,50.8999,50.7946,50.8,13866,49.8004318594952,49.903670894251,49.8004318594952,49.8057261689699,14142.8075480777,0.0,1.0
2025-09-11,50.851,50.945,50.8252,50.8252,3262,49.8557279806749,49.9478881826411,49.8304329465183,49.8304329465183,3327.11944481679,0.0,1.0
2025-09-12,50.8695,51.15,50.83,50.85,38631,49.873865892764,50.1488758571419,49.8351389993846,49.8547475529944,39402.1922969704,0.0,1.0
2025-09-15,51.0939,51.11,51.0172,51.04,5556,50.0938738642663,50.1096587499222,50.0186750611726,50.0410288122878,5666.91466443963,0.0,1.0
2025-09-16,51.2704,51.2755,51.17,51.17,3668,50.2669193498731,50.2719195310436,50.1684844107517,50.1684844107517,3741.22444009441,0.0,1.0
2025-09-17,51.23,51.29,51.23,51.2805,9872,50.2273100715812,50.2861357324107,50.2273100715812,50.2768216694461,10069.0751561102,0.0,1.0
2025-09-18,51.2739,51.2864,51.19,51.27,2884,50.2703508467548,50.2826061927609,50.1880929643616,50.2665271788009,2941.57341473072,0.0,1.0
2025-09-19,51.29,51.37,51.29,51.2915,1350,50.2861357324107,50.36456994685,50.2861357324107,50.2876063739315,1376.95010745023,0.0,1.0
2025-09-22,51.3283,51.41,51.2423,51.2423,9817,50.3236861125735,50.4037870540697,50.2393693320513,50.2393693320513,10012.9771887696,0.0,1.0
2025-09-23,51.29,51.35,51.29,51.3115,2536,50.2861357324107,50.3449613932402,50.2861357324107,50.3072149275413,2586.62627592133,0.0,1.0
2025-09-24,51.28,51.378,51.28,51.37,963,50.2763314556058,50.372413368294,50.2763314556058,50.36456994685,982.224409981167,0.0,1.0
2025-09-25,51.145,51.23,51.145,51.23,1834,50.1439737187394,50.2273100715812,50.1439737187394,50.2273100715812,1870.61222004721,0.0,1.0
2025-09-26,51.18,51.24,51.0823,51.0823,1003,50.1782886875566,50.2371143483861,50.0825009031726,50.0825009031726,1023.0229316834,0.0,1.0
2025-09-29,50.8357,51.04,50.8357,51.04,2523,50.1681902824476,50.3698076748451,50.1681902824476,50.3698076748451,2556.56961867476,0.334,1.0
2025-09-30,50.8034,50.81,50.7459,50.79,14172,50.1363144049418,50.1428277421411,50.0795694217657,50.1230903566886,14360.5646594763,0.0,1.0
2025-10-01,50.9546,50.9546,50.8064,50.9,7845,50.2855290389629,50.2855290389629,50.1392750127596,50.2316459766775,7949.38115675922,0.0,1.0
2025-10-02,50.92,50.96,50.85,50.85,4303,50.25138336213,50.290858133035,50.1823025130461,50.1823025130461,4360.25329732759,0.0,1.0
2025-10-03,50.9992,51.04,50.9,50.9,2929,50.329543408522,50.3698076748451,50.2316459766775,50.2316459766775,2967.9716262776,0.0,1.0
2025-10-06,50.965,51.0,50.965,50.9685,1497,50.2957924793982,50.3303329039401,50.2957924793982,50.2992465218524,1516.91823985577,0.0,1.0
2025-10-07,50.925,50.96,50.92,50.93,3167,50.2563177084931,50.290858133035,50.25138336213,50.2612520548563,3209.13832038961,0.0,1.0
2025-10-08,50.8252,50.9096,50.8252,50.89,2388,50.157828155085,50.2411199216947,50.157828155085,50.2217772839512,2419.77338461963,0.0,1.0
2025-10-09,50.6798,50.76,50.64,50.7215,3310,50.0143373628452,50.0934842785098,49.9750599657946,50.0554898115137,3354.0409979443,0.0,1.0
2025-10-10,50.3808,50.74,50.3808,50.74,7021,49.7192634503299,50.0737468930573,49.7192634503299,50.0737468930573,7114.41747630421,0.0,1.0
2025-10-13,50.5327,50.5327,50.432,50.52,1396,49.8691688928418,49.8691688928418,49.7697911570884,49.8566356530795,1414.57439067379,0.0,1.0
2025-10-14,50.635,50.635,50.42,50.4268,4065,49.9701256194315,49.9701256194315,49.7579487258168,49.7646594368707,4119.08660321558,0.0,1.0
2025-10-15,50.73,50.8,50.5675,50.74,26776,50.063878200331,50.1329590494148,49.9035119435292,50.0737468930573,27132.2663930382,0.0,1.0
2025-10-16,50.51,50.75,50.51,50.638,13171,49.8467669603532,50.0836155857835,49.8467669603532,49.9730862272494,13346.2459165935,0.0,1.0
2025-10-17,50.4921,50.5793,50.4564,50.5793,1165,49.8291020003732,49.9151570009462,49.7938707673404,49.9151570009462,1180.5008346239,0.0,1.0
2025-10-20,50.65,50.65,50.51,50.51,2123,49.9849286585209,49.9849286585209,49.8467669603532,49.8467669603532,2151.2474436966,0.0,1.0
2025-10-21,50.75,50.81,50.75,50.78,1261,50.0836155857835,50.1428277421411,50.0836155857835,50.1132216639623,1277.77815661866,0.0,1.0
2025-10-22,50.6518,50.653,50.6,50.6205,1941,49.9867050232116,49.9878892663388,49.9355851948896,49.9558160149784,1966.82585408154,0.0,1.0
2025-10-23,50.63,50.665,50.53,50.53,9539,49.9651912730684,49.9997316976103,49.8665043458057,49.8665043458057,9665.92056779174,0.0,1.0
2025-10-24,50.73,50.73,50.63,50.63,3667,50.063878200331,50.063878200331,49.9651912730684,49.9651912730684,3715.79103911231,0.0,1.0
2025-10-27,50.785,50.85,50.7108,50.78,5756,50.1181560103254,50.1823025130461,50.0449303102966,50.1132216639623,5832.58609793577,0.0,1.0
2025-10-28,50.61,50.68,50.61,50.67,3844,49.9454538876158,50.0145347366997,49.9454538876158,50.0046660439734,3895.14610154015,0.0,1.0
2025-10-29,50.7007,50.71,50.6576,50.71,1224,50.034962930643,50.0441408148785,49.9924288649929,50.0441408148785,1240.28585543318,0.0,1.0
2025-10-30,50.315,50.3501,50.29,50.3,4708,49.9839417892483,50.018810841356,49.959106282049,49.9690404849287,4739.18245581332,0.334,1.0
2025-10-31,50.22,50.31,50.15,50.31,7183,49.8895668618911,49.9789746878084,49.8200274417331,49.9789746878084,7230.57510197687,0.0,1.0
2025-11-03,50.24,50.32,50.24,50.2578,8043,49.9094352676505,49.9889088906881,49.9094352676505,49.9271181487764,8096.27113256299,0.0,1.0
2025-11-04,50.1531,50.17,50.146,50.146,596,49.8231070446258,49.8398958474925,49.8160537605812,49.8160537605812,599.94748166201,0.0,1.0
2025-11-05,50.2016,50.24,50.02,50.02,2289,49.8712879285924,49.9094352676505,49.6908828042969,49.6908828042969,2304.16071396701,0.0,1.0
2025-11-06,50.32,50.335,50.16,50.16,9786,49.9889088906881,50.0038101950077,49.8299616446128,49.8299616446128,9850.81552943697,0.0,1.0
2025-11-07,50.355,50.355,50.17,50.3,14021,50.0236786007671,50.0236786007671,49.8398958474925,49.9690404849287,14113.8651684279,0.0,1.0
2025-11-10,50.5977,50.5977,50.39,50.49,7996,50.2647817046576,50.2647817046576,50.0584483108461,50.1577903396432,8048.95983786817,0.0,1.0
2025-11-11,50.554,50.66,50.554,50.59,2907,50.2213692380733,50.3266717885982,50.2213692380733,50.2571323684402,2926.25390803937,0.0,1.0
2025-11-12,50.5576,50.66,50.46,50.66,3761,50.22494555111,50.3266717885982,50.127987731004,50.3266717885982,3785.91019887721,0.0,1.0
2025-11-13,50.3551,50.55,50.3551,50.55,15805,50.0237779427959,50.2173955569214,50.0237779427959,50.2173955569214,15909.6811202484,0.0,1.0
2025-11-14,50.4641,50.5,50.4,50.4,13833,50.1320607541847,50.1677245425229,50.0683825137258,50.0683825137258,13924.6199896486,0.0,1.0
2025-11-17,50.4,50.4901,50.39,50.483,9484,50.0683825137258,50.157889681672,50.0584483108461,50.1508363976274,9546.81529544044,0.0,1.0
2025-11-18,50.37,50.44,50.3313,50.44,10153,50.0385799050867,50.1081193252446,50.0001345399422,50.1081193252446,10220.2462773731,0.0,1.0
2025-11-19,50.345,50.4194,50.27,50.35,3118,50.0137443978874,50.0876548673124,49.9392378762896,50.0187114993273,3138.65142252038,0.0,1.0
2025-11-20,50.2242,50.4845,50.22,50.33,19700,49.8937392271005,50.1523265280593,49.8895668618911,49.9988430935678,19830.4788401705,0.0,1.0
2025-11-21,50.344,50.37,50.14,50.19,21216,50.0127509775994,50.0385799050867,49.8100932388534,49.8597642532519,21356.5197499014,0.0,1.0
2025-11-24,50.4929,50.58,50.25,50.25,8084,50.1606712584783,50.2471981655605,49.9193694705302,49.9193694705302,8137.54268750954,0.0,1.0
2025-11-25,50.5915,50.6,50.48,50.48,7903,50.2586224988722,50.2670665713199,50.1478561367634,50.1478561367634,7955.3438717699,0.0,1.0
2025-11-26,50.4281,50.44,50.2652,50.2652,1377,50.4281,50.44,50.2652,50.2652,1377,0.334,1.0