date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-07,50.114,50.15,50.1,50.15,7085,48.5954623210744,48.6303714611063,48.5818865443953,48.6303714611063,7306.39596870389,0.0,1.0
2025-03-10,50.06,50.06,50.031,50.05,2572,48.5430986110265,48.5430986110265,48.5149773593342,48.5334016276843,2652.3712676791,0.0,1.0
2025-03-11,50.105,50.1122,50.02,50.06,1771,48.5867350360664,48.5937168640728,48.5043106776577,48.5430986110265,1826.34118003876,0.0,1.0
2025-03-12,50.01,50.1,50.01,50.1,640,48.4946136943155,48.5818865443953,48.4946136943155,48.5818865443953,659.999071273183,0.0,1.0
2025-03-13,50.165,50.165,50.13,50.13,1592,48.6449169361196,48.6449169361196,48.6109774944219,48.6109774944219,1641.74768979204,0.0,1.0
2025-03-14,50.0,50.11,50.0,50.1,631828,48.4849167109734,48.5915835277375,48.4849167109734,48.5818865443953,651571.708131862,0.0,1.0
2025-03-17,50.055,50.1,50.01,50.1,2825,48.5382501193554,48.5818865443953,48.4946136943155,48.5818865443953,2913.27715054178,0.0,1.0
2025-03-18,50.055,50.1,50.0,50.0,1766,48.5382501193554,48.5818865443953,48.4849167109734,48.4849167109734,1821.18493729444,0.0,1.0
2025-03-19,50.12,50.12,50.06,50.062,1902,48.6012805110797,48.6012805110797,48.5430986110265,48.545038007695,1961.43473993999,0.0,1.0
2025-03-20,50.1,50.14,50.04,50.14,9393,48.5818865443953,48.6206744777641,48.5237046443421,48.6206744777641,9686.51761948281,0.0,1.0
2025-03-21,50.095,50.15,50.095,50.11,4696,48.5770380527242,48.6303714611063,48.5770380527242,48.5915835277375,4842.74318546697,0.0,1.0
2025-03-24,50.04,50.13,50.04,50.13,2402,48.5237046443421,48.6109774944219,48.5237046443421,48.6109774944219,2477.05901437216,0.0,1.0
2025-03-25,50.02,50.07,50.01,50.01,4821,48.5043106776577,48.5527955943687,48.4946136943155,48.4946136943155,4971.64925407502,0.0,1.0
2025-03-26,50.075,52.1,50.03,52.0,3298,48.5576440860398,50.5212832128342,48.5140076609999,50.4243133794123,3401.05771415462,0.0,1.0
2025-03-27,50.085,50.13,50.02,50.085,2889,48.567341069382,48.6109774944219,48.5043106776577,48.567341069382,2979.2770576691,0.0,1.0
2025-03-28,50.19,52.0,50.09,50.13,34969,48.6691593944751,50.4243133794123,48.5721895610531,48.6109774944219,36061.7305052373,0.0,1.0
2025-03-31,50.155,52.0,50.155,50.19,413439,48.6352199527774,50.4243133794123,48.6352199527774,48.6691593944751,426358.368793927,0.0,1.0
2025-04-01,50.1174,50.15,50.03,50.14,36794,48.6968307061403,48.7285066646103,48.6119080444756,48.7187901129324,37867.3434977255,0.101136,1.0
2025-04-02,50.1945,50.22,50.09,50.12,34490,48.7717453195769,48.7965225263555,48.6702073545429,48.6993570095766,35496.1319029339,0.0,1.0
2025-04-03,50.29,50.39,50.2101,50.275,11148,48.8645383881007,48.9617039048796,48.7869031401944,48.8499635605839,11473.2061018819,0.0,1.0
2025-04-04,50.4451,52.2,50.35,50.71,14133,49.0152421046247,50.7203997585774,48.922837698168,49.272633558572,14545.2836237798,0.0,1.0
2025-04-07,50.2594,50.43,50.24,50.43,72299,48.8348057399663,49.0005701115911,48.8159556297112,49.0005701115911,74408.0846752746,0.0,1.0
2025-04-08,50.1912,52.0,50.0301,50.0356,6350,48.7685388575232,50.5260687250196,48.6120052099924,48.6173493134152,6535.24028946449,0.0,1.0
2025-04-09,49.92,50.17,49.865,49.865,5004,48.5050259760188,48.747939767966,48.4515849417904,48.4515849417904,5149.97518243785,0.0,1.0
2025-04-10,49.8751,50.04,49.82,49.868,4123,48.4613986589851,48.6216245961535,48.4078604592399,48.4544999072938,4243.27491550584,0.0,1.0
2025-04-11,49.706,49.8,49.49,49.76,4933,48.297091770112,48.3884273558842,48.0872142538696,48.3495611491726,5076.90399179974,0.0,1.0
2025-04-14,49.8899,49.98,49.73,49.73,3894,48.4757791554684,48.5633252860861,48.3204114941389,48.3204114941389,4007.59459640547,0.0,1.0
2025-04-15,49.995,50.03,49.95,49.97,3444,48.577900113603,48.6119080444756,48.5341756310525,48.5536087344083,3544.46733179775,0.0,1.0
2025-04-16,50.04,50.09,49.91,50.02,3049,48.6216245961535,48.6702073545429,48.4953094243409,48.6021914927977,3137.94451064208,0.0,1.0
2025-04-17,49.936,50.03,49.86,50.03,7204,48.5205724587034,48.6119080444756,48.4467266659515,48.6119080444756,7414.15292052004,0.0,1.0
2025-04-21,49.9716,50.05,49.9716,50.0,2393,48.5551633826767,48.6313411478314,48.5551633826767,48.5827583894419,2462.80787601394,0.0,1.0
2025-04-22,49.91,49.96,49.8514,49.96,1822,48.4953094243409,48.5438921827304,48.4383704315085,48.5438921827304,1875.1508358117,0.0,1.0
2025-04-23,49.9105,49.95,49.81,49.95,2783,48.4957952519248,48.5341756310525,48.3981439075621,48.5341756310525,2864.18483867397,0.0,1.0
2025-04-24,50.005,50.0499,49.97,49.98,2095,48.5876166652809,48.6312439823146,48.5536087344083,48.5633252860861,2156.11470967372,0.0,1.0
2025-04-25,50.03,50.07,49.98,50.01,2831,48.6119080444756,48.6507742511871,48.5633252860861,48.5924749411198,2913.58508023212,0.0,1.0
2025-04-28,50.1,50.17,49.94,49.94,5158,48.6799239062208,48.747939767966,48.5244590793746,48.5244590793746,5308.4676241036,0.0,1.0
2025-04-29,50.1657,50.24,50.13,50.145,3467,48.7437616507445,48.8159556297112,48.7090735612545,48.7236483887713,3568.1382808777,0.0,1.0
2025-04-30,50.2413,50.2413,50.14,50.1401,4320,48.8172187814294,48.8172187814294,48.7187901129324,48.7188872784491,4446.02174023411,0.0,1.0
2025-05-01,49.9765,50.07,49.89,50.07,2858,48.7578496790223,48.8490697313467,48.6734589354281,48.8490697313467,2929.43265423481,0.203699,1.0
2025-05-02,49.805,49.8631,49.805,49.8631,1832,48.5905316151332,48.6472148775936,48.5905316151332,48.6472148775936,1877.78888123099,0.0,1.0
2025-05-05,49.8298,49.86,49.81,49.82,1808,48.6147268803487,48.6441904694417,48.5954096927976,48.6051658481264,1853.18902689172,0.0,1.0
2025-05-06,49.8545,49.96,49.8,49.96,3269,48.6388245840108,48.7417520227298,48.5856535374688,48.7417520227298,3350.70515979482,0.0,1.0
2025-05-07,49.9322,49.9787,49.85,49.85,4945,48.7146299109157,48.7599960331946,48.6344343141129,48.6344343141129,5068.59498782054,0.0,1.0
2025-05-08,49.85,49.94,49.85,49.85,9776,48.6344343141129,48.7222397120722,48.6344343141129,48.6344343141129,10020.3406675295,0.0,1.0
2025-05-09,49.8461,49.92,49.845,49.87,1766,48.6306294135346,48.7027274014145,48.6295562364485,48.6539466247705,1810.139281798,0.0,1.0
2025-05-12,49.7668,49.8,49.7668,49.8,1874,48.5532631017772,48.5856535374688,48.5532631017772,48.5856535374688,1920.83862632471,0.0,1.0
2025-05-13,49.79,49.81,49.77,49.81,3483,48.57589738214,48.5954096927976,48.5563850714824,48.5954096927976,3570.05386098665,0.0,1.0
2025-05-14,49.7207,49.82,49.66,49.79,2662,48.5082872257114,48.6051658481264,48.4490673628655,48.57589738214,2728.53384379743,0.0,1.0
2025-05-15,49.88,49.88,49.79,49.79,3182,48.6637027800993,48.6637027800993,48.57589738214,48.57589738214,3261.53068781496,0.0,1.0
2025-05-16,49.875,49.93,49.82,49.87,3375,48.6588247024349,48.7124835567433,48.6051658481264,48.6539466247705,3459.35451645993,0.0,1.0
2025-05-19,49.935,49.9799,49.92,49.9799,1990,48.7173616344078,48.7611667718341,48.7027274014145,48.7611667718341,2039.73792229785,0.0,1.0
2025-05-20,49.9189,49.96,49.85,49.921,3774,48.7016542243284,48.7417520227298,48.6344343141129,48.7037030169474,3868.3270948503,0.0,1.0
2025-05-21,49.865,49.93,49.79,49.81,3856,48.6490685471061,48.7124835567433,48.57589738214,48.5954096927976,3952.37659717614,0.0,1.0
2025-05-22,49.93,49.9899,49.88,49.88,2248,48.7124835567433,48.7709229271629,48.6637027800993,48.6637027800993,2304.18635644501,0.0,1.0
2025-05-23,49.9727,50.0,49.96,50.0,2211,48.7541423399974,48.780776644045,48.7417520227298,48.780776644045,2266.2615810053,0.0,1.0
2025-05-27,50.0531,50.06,49.96,50.04,1422,48.832581828841,48.8393135760179,48.7417520227298,48.8198012653602,1457.54136960178,0.0,1.0
2025-05-28,50.08,50.15,50.01,50.0201,4068,48.8588258866755,48.9271189739771,48.7905327993738,48.8003865162559,4169.67531050636,0.0,1.0
2025-05-29,50.1908,50.22,50.14,50.1887,3529,48.9669240877187,48.9954120612788,48.9173628186483,48.9648752950996,3617.20358180358,0.0,1.0
2025-05-30,50.2654,50.28,50.21,50.28,5250,49.0397050064716,49.0539489932517,48.98565590595,49.0539489932517,5381.21813671544,0.0,1.0
2025-06-02,50.025,50.07,50.025,50.0561,2380,49.0036179635259,49.0476991790853,49.0036179635259,49.0340829813902,2429.60632189684,0.203411,1.0
2025-06-03,49.9951,50.04,49.992,50.04,3471,48.9743284447431,49.0183117020457,48.9712917387823,49.0183117020457,3543.34602659829,0.0,1.0
2025-06-04,50.155,50.2,50.09,50.09,4754,49.1309636973641,49.1750449129235,49.067290830445,49.067290830445,4853.08758583932,0.0,1.0
2025-06-05,50.1647,50.22,50.05,50.22,9111,49.1404656482736,49.1946365642832,49.0281075277255,49.1946365642832,9300.90050369836,0.0,1.0
2025-06-06,49.955,50.039,49.955,50.03,2374,48.9350471837668,49.0173321194777,48.9350471837668,49.0085158763658,2423.48126394248,0.0,1.0
2025-06-09,49.98,50.03,49.98,50.0,1977,48.9595367479665,49.0085158763658,48.9595367479665,48.9791283993262,2018.20659596221,0.0,1.0
2025-06-10,50.0835,50.1499,50.0,50.1499,3205,49.0609235437531,49.1259678262674,48.9791283993262,49.1259678262674,3271.80179062158,0.0,1.0
2025-06-11,50.19,50.2145,50.06,50.16,6591,49.1652490872436,49.1892488601593,49.0379033534054,49.135861610204,6728.37616286642,0.0,1.0
2025-06-12,50.29,50.33,50.22,50.3,7157,49.2632073440423,49.3023906467618,49.1946365642832,49.2730031697222,7306.17329656121,0.0,1.0
2025-06-13,50.25,50.25,50.15,50.235,40700,49.2240240413228,49.2240240413228,49.1260657845242,49.209330302803,41548.3097904208,0.0,1.0
2025-06-16,50.19,54.15,50.19,54.15,6054,49.1652490872436,53.0443960564703,49.1652490872436,53.0443960564703,6180.18347595104,0.0,1.0
2025-06-17,50.315,50.35,50.24,50.24,5168,49.287696908242,49.3219822981215,49.214228215643,49.214228215643,5275.71658469028,0.0,1.0
2025-06-18,50.28,50.36,50.28,50.29,3298,49.2534115183624,49.3317781238014,49.2534115183624,49.2632073440423,3366.74018891419,0.0,1.0
2025-06-20,50.36,50.4293,50.2932,50.3,4940,49.3317781238014,49.3996631957628,49.2663420082599,49.2730031697222,5042.96438242453,0.0,1.0
2025-06-23,50.48,50.5599,50.4405,50.482,4366,49.4493280319597,49.5275966791419,49.4106345205243,49.4512871970957,4457.00050479059,0.0,1.0
2025-06-24,50.55,50.58,50.43,50.43,7371,49.5178988117188,49.5472862887584,49.4003489035604,49.4003489035604,7524.63369693345,0.0,1.0
2025-06-25,50.575,50.575,50.5014,50.5014,7047,49.5423883759185,49.5423883759185,49.4702910989147,49.4702910989147,7193.88056739791,0.0,1.0
2025-06-26,50.6642,50.7093,50.57,50.57,1863,49.6297671409829,49.673946314799,49.5374904630785,49.5374904630785,1901.83049482933,0.0,1.0
2025-06-27,50.5913,50.689,50.57,50.57,4715,49.5583555717766,49.6540607886689,49.5374904630785,49.5374904630785,4813.27470913597,0.0,1.0
2025-06-30,50.6933,50.6933,50.66,50.69,2344,49.6582729937113,49.6582729937113,49.6256528941973,49.6550403712369,2392.85597417067,0.0,1.0
2025-07-01,50.38,50.465,50.38,50.42,5901,49.5643555150056,49.6479793780221,49.5643555150056,49.603707921131,5998.10845739727,0.217425,1.0
2025-07-02,50.38,50.47,50.37,50.38,10046,49.5643555150056,49.6528984287878,49.5545174134742,49.5643555150056,10211.3197022561,0.0,1.0
2025-07-03,50.345,50.3898,50.27,50.27,7376,49.5299221596458,49.5739968545063,49.4561363981606,49.4561363981606,7497.38145767875,0.0,1.0
2025-07-07,50.32,50.399,50.28,50.399,8513,49.5053269058174,49.5830479079151,49.4659744996919,49.5830479079151,8653.0922382347,0.0,1.0
2025-07-08,50.26,50.3422,50.26,50.32,4042,49.4462982966292,49.527167491217,49.4462982966292,49.5053269058174,4108.51624890693,0.0,1.0
2025-07-09,50.425,50.425,50.33,50.33,1538,49.6086269718967,49.6086269718967,49.5151650073487,49.5151650073487,1563.30974537824,0.0,1.0
2025-07-10,50.38,50.5,50.35,50.38,3227,49.5643555150056,49.6824127333819,49.5348412104115,49.5643555150056,3280.10438773445,0.0,1.0
2025-07-11,50.36,50.43,50.35,50.36,3850,49.5446793119428,49.6135460226624,49.5348412104115,49.5446793119428,3913.35664480249,0.0,1.0
2025-07-14,50.37,50.427,50.36,50.41,3327,49.5545174134742,49.610594592203,49.5446793119428,49.5938698195996,3381.75001487218,0.0,1.0
2025-07-15,50.31,50.3837,50.31,50.35,3539,49.495488804286,49.5679956125721,49.495488804286,49.5348412104115,3597.23874440416,0.0,1.0
2025-07-16,50.4,50.467,50.35,50.35,3609,49.5840317180683,49.6499469983284,49.5348412104115,49.5348412104115,3668.39068340057,0.0,1.0
2025-07-17,50.38,50.47,50.38,50.41,2796,49.5643555150056,49.6528984287878,49.5643555150056,49.5938698195996,2842.01173477085,0.0,1.0
2025-07-18,50.45,50.55,50.45,50.46,6266,49.6332222257251,49.7316032410387,49.6332222257251,49.6430603272564,6369.11499644998,0.0,1.0
2025-07-21,50.62,50.64,50.5696,50.63,5126,49.8004699517583,49.820146154821,49.7508859200402,49.8103080532896,5210.35484707988,0.0,1.0
2025-07-22,50.6216,50.6682,50.5898,50.65,3916,49.8020440480033,49.8478896011394,49.7707588851335,49.8299842563523,3980.44275871339,0.0,1.0
2025-07-23,50.52,50.63,50.52,50.56,7451,49.7020889364446,49.8103080532896,49.7020889364446,49.7414413425701,7573.61567803205,0.0,1.0
2025-07-24,50.49,50.6167,50.46,50.46,9492,49.6725746318505,49.7972233782529,49.6430603272564,49.6430603272564,9648.20292791306,0.0,1.0
2025-07-25,50.56,50.82,50.535,50.535,3301,49.7414413425701,49.9972319823855,49.7168460887417,49.7168460887417,3355.32215181637,0.0,1.0
2025-07-28,50.57,50.5802,50.52,50.52,3470,49.7512794441014,49.7613143076634,49.7020889364446,49.7020889364446,3527.10326167913,0.0,1.0
2025-07-29,50.6501,50.667,50.54,50.54,3338,49.8300826373677,49.8467090289557,49.7217651395073,49.7217651395073,3392.93103385733,0.0,1.0
2025-07-30,50.55,50.69,50.55,50.64,15495,49.7316032410387,49.8693366624778,49.7316032410387,49.820146154821,15749.9899249908,0.0,1.0
2025-07-31,50.61,50.7,50.59,50.59,7811,49.7906318502269,49.8791747640092,49.7709556471642,49.7709556471642,7939.53993572786,0.0,1.0
2025-08-01,50.715,50.715,50.62,50.62,3357,50.1022389590805,50.1022389590805,50.0083867910609,50.0083867910609,3398.05682414805,0.211735,1.0
2025-08-04,50.74,50.7569,50.69,50.715,4272,50.126936898033,50.1436327047649,50.077541020128,50.1022389590805,4324.24746879967,0.0,1.0
2025-08-05,50.68,50.7574,50.68,50.73,12293,50.067661844547,50.144126663544,50.067661844547,50.117057722452,12443.3460051391,0.0,1.0
2025-08-06,50.69,50.75,50.67,50.68,5795,50.077541020128,50.136816073614,50.057782668966,50.067661844547,5865.87408279356,0.0,1.0
2025-08-07,50.67,50.8,50.67,50.68,4176,50.057782668966,50.1862119515191,50.057782668966,50.067661844547,4227.0733683772,0.0,1.0
2025-08-08,50.66,50.709,50.61,50.67,4887,50.047903493385,50.0963114537319,49.9985076154799,50.057782668966,4946.76904963108,0.0,1.0
2025-08-11,50.68,50.71,50.68,50.7,4106,50.067661844547,50.09729937129,50.067661844547,50.087420195709,4156.21725348582,0.0,1.0
2025-08-12,50.7271,50.7492,50.695,50.695,6080,50.1141927615335,50.1360257395676,50.0824806079185,50.0824806079185,6154.35969342275,0.0,1.0
2025-08-13,50.815,50.85,50.7701,50.81,5280,50.2010307148906,50.2356078294241,50.1566732165318,50.1960911271001,5344.57552323554,0.0,1.0
2025-08-14,50.77,50.8,50.72,50.7769,3678,50.156574424776,50.1862119515191,50.107178546871,50.1633910559269,3722.98272243567,0.0,1.0
2025-08-15,50.755,50.7999,50.75,50.77,3641,50.1417556614045,50.1861131597633,50.136816073614,50.156574424776,3685.53020456451,0.0,1.0
2025-08-18,50.735,50.79,50.7,50.71,4142,50.1219973102425,50.1763327759381,50.087420195709,50.09729937129,4192.65754114425,0.0,1.0
2025-08-19,50.85,50.85,50.78,50.82,4582,50.2356078294241,50.2356078294241,50.1664536003571,50.2059703026811,4638.03883474721,0.0,1.0
2025-08-20,50.82,50.85,50.8087,50.8087,2852,50.2059703026811,50.2356078294241,50.1948068342745,50.1948068342745,2886.88056671738,0.0,1.0
2025-08-21,50.735,50.7753,50.68,50.74,9639,50.1219973102425,50.161810387834,50.067661844547,50.126936898033,9756.88702054308,0.0,1.0
2025-08-22,50.865,50.9133,50.7934,50.7934,18286,50.2504265927956,50.2981430108519,50.1796916956356,50.1796916956356,18509.641670054,0.0,1.0
2025-08-25,50.84,50.8699,50.79,50.84,8967,50.2257286538431,50.2552673888303,50.1763327759381,50.2257286538431,9076.66831758582,0.0,1.0
2025-08-26,50.94,50.94,50.8601,50.87,5484,50.3245204096532,50.3245204096532,50.2455857967609,50.2553661805861,5551.07048663328,0.0,1.0
2025-08-27,50.97,50.97,50.8992,50.8992,4347,50.3541579363962,50.3541579363962,50.2842133732827,50.2842133732827,4400.16473475472,0.0,1.0
2025-08-28,51.005,51.0407,50.98,50.98,4666,50.3887350509297,50.4240037077539,50.3640371119772,50.3640371119772,4723.06617261687,0.0,1.0
2025-08-29,51.0237,51.0237,50.9902,51.0,5527,50.4072091092662,50.4072091092662,50.3741138710698,50.3837954631392,5594.59638578085,0.0,1.0
2025-09-02,50.765,50.78,50.72,50.75,2360,50.3564538568012,50.3713331399264,50.3118160074255,50.341574573676,2379.14687838606,0.207324,1.0
2025-09-03,50.85,50.88,50.7715,50.7715,5836,50.4407697945108,50.4705283607613,50.3629015461555,50.3629015461555,5883.34795858518,0.0,1.0
2025-09-04,50.885,50.91,50.8673,50.88,6258,50.475488121803,50.5002869270117,50.4579305677153,50.4705283607613,6308.77168005929,0.0,1.0
2025-09-05,50.9926,51.09,50.97,51.09,6509,50.5822221794213,50.6788383245144,50.5598040595126,50.6788383245144,6561.80806415882,0.0,1.0
2025-09-08,51.068,51.0894,51.02,51.02,4013,50.6570153759308,50.6782431531894,50.60940166993,50.60940166993,4045.55780634035,0.0,1.0
2025-09-09,50.9906,51.04,50.96,51.04,6676,50.5802382750046,50.629240714097,50.5498845374291,50.629240714097,6730.16294919716,0.0,1.0
2025-09-10,51.0499,51.1,51.0,51.0,16859,50.6390610409597,50.6887578465979,50.5895626257631,50.5895626257631,16995.7784841993,0.0,1.0
2025-09-11,51.0753,51.13,51.0753,51.0789,3362,50.6642566270517,50.7185164128484,50.6642566270517,50.6678276550018,3389.27618861607,0.0,1.0
2025-09-12,51.0696,51.09,50.99,50.99,242269,50.6586024994641,50.6788383245144,50.5796431036796,50.5796431036796,244234.548762589,0.0,1.0
2025-09-15,51.0791,51.13,51.066,51.11,9307,50.6680260454434,50.7185164128484,50.6550314715141,50.6986773686814,9382.50847336399,0.0,1.0
2025-09-16,51.15,51.16,51.0514,51.14,5474,50.7383554570153,50.7482749790988,50.6405489692722,50.7284359349318,5518.41102215477,0.0,1.0
2025-09-17,51.0751,51.13,51.04,51.13,4878,50.66405823661,50.7185164128484,50.629240714097,50.7185164128484,4917.57562405389,0.0,1.0
2025-09-18,51.045,51.07,50.97,51.05,4281,50.6342004751387,50.6589992803475,50.5598040595126,50.6391602361805,4315.73211286894,0.0,1.0
2025-09-19,51.06,51.06,50.9666,51.0096,11243,50.649079758264,50.649079758264,50.5564314220042,50.5990853669632,11334.2154041078,0.0,1.0
2025-09-22,51.01,51.07,50.96,51.04,15191,50.5994821478466,50.6589992803475,50.5498845374291,50.629240714097,15314.2458599841,0.0,1.0
2025-09-23,51.03,51.07,50.9845,50.9845,6951,50.6193211920135,50.6589992803475,50.5741873665337,50.5741873665337,7007.39404731418,0.0,1.0
2025-09-24,50.985,51.02,50.9553,50.9996,4021,50.5746833426378,50.60940166993,50.5452223620499,50.5891658448797,4053.62271101285,0.0,1.0
2025-09-25,50.955,51.0,50.9,50.9,4499,50.5449247763874,50.5895626257631,50.4903674049282,50.4903674049282,4535.50076519443,0.0,1.0
2025-09-26,50.9598,51.005,50.95,50.98,9452,50.5496861469875,50.5945223868048,50.5399650153457,50.5697235815961,9528.68487055295,0.0,1.0
2025-09-29,51.045,51.06,50.93,50.93,5717,50.6342004751387,50.649079758264,50.5201259711787,50.5201259711787,5763.38250158182,0.0,1.0
2025-09-30,51.0707,51.12,51.03,51.12,7383,50.6596936468933,50.7085968907649,50.6193211920135,50.7085968907649,7442.89889962891,0.0,1.0
2025-10-01,50.9638,50.99,50.9292,50.97,6529,50.760635695567,50.7867312507498,50.7261736265089,50.7668109796179,6555.1316613842,0.208661,1.0
2025-10-02,50.984,51.03,50.9,50.9,5503,50.7807551694102,50.8265717930136,50.6970900306563,50.6970900306563,5525.02520027527,0.0,1.0
2025-10-03,50.945,50.97,50.9041,50.9496,7373,50.741910640703,50.7668109796179,50.7011736862383,50.7464923030634,7402.50968592215,0.0,1.0
2025-10-06,50.9192,50.93,50.88,50.93,4536,50.7162134909429,50.7269704373541,50.6771697595244,50.7269704373541,4554.1548806921,0.0,1.0
2025-10-07,50.925,50.99,50.88,50.88,11476,50.7219903695712,50.7867312507498,50.6771697595244,50.6771697595244,11521.9315279591,0.0,1.0
2025-10-08,50.955,50.98,50.91,50.94,11136,50.751870776269,50.7767711151838,50.7070501662222,50.7369305729201,11180.5707123869,0.0,1.0
2025-10-09,50.955,51.0032,50.8898,50.9296,5233,50.751870776269,50.7998786296968,50.686930692379,50.7265720319315,5253.94455261502,0.0,1.0
2025-10-10,51.0535,51.11,50.95,50.95,4398,50.8499781115935,50.9062528775411,50.746890708486,50.746890708486,4415.60254966575,0.0,1.0
2025-10-13,51.085,51.087,51.045,51.045,4288,50.8813525386263,50.8833445657395,50.8415119963625,50.8415119963625,4305.16228580417,0.0,1.0
2025-10-14,51.125,51.16,51.0771,51.109,4705,50.92119308089,50.9560535553709,50.8734840315292,50.9052568639845,4723.83128607944,0.0,1.0
2025-10-15,51.02,51.12,51.02,51.12,5797,50.8166116574476,50.9162130131071,50.8166116574476,50.9162130131071,5820.20190550531,0.0,1.0
2025-10-16,51.2002,51.23,51.065,51.11,10933,50.9960933003459,51.0257745043325,50.8614322674944,50.9062528775411,10976.7582254424,0.0,1.0
2025-10-17,51.15,51.17,51.1,51.1,9108,50.9460934198049,50.9660136909368,50.8962927419752,50.8962927419752,9144.45384773889,0.0,1.0
2025-10-20,51.15,51.17,51.1,51.1,2146,50.9460934198049,50.9660136909368,50.8962927419752,50.8962927419752,2154.58914769957,0.0,1.0
2025-10-21,51.15,51.2361,51.1401,51.15,8892,50.9460934198049,51.0318501870277,50.9362328855946,50.9460934198049,8927.5893296107,0.0,1.0
2025-10-22,51.15,51.26,51.14,51.14,6480,50.9460934198049,51.0556549110303,50.936133284239,50.936133284239,6505.93554384585,0.0,1.0
2025-10-23,51.09,51.1999,51.09,51.1722,5624,50.8863326064092,50.995794496279,50.8863326064092,50.9682049207613,5646.50949052301,0.0,1.0
2025-10-24,51.17,51.22,51.14,51.14,11253,50.9660136909368,51.0158143687665,50.936133284239,50.936133284239,11298.0389930397,0.0,1.0
2025-10-27,51.21,51.21,51.1,51.15,11653,51.0058542332006,51.0058542332006,50.8962927419752,50.9460934198049,11699.6399525364,0.0,1.0
2025-10-28,51.1502,51.21,51.1,51.1,8078,50.9462926225162,51.0058542332006,50.8962927419752,50.8962927419752,8110.331377035,0.0,1.0
2025-10-29,50.99,51.2,50.99,51.1578,8437,50.7867312507498,50.9958940976346,50.7867312507498,50.9538623255463,8470.76823818325,0.0,1.0
2025-10-30,51.0,51.07,51.0,51.0699,8157,50.7966913863157,50.8664123352774,50.7966913863157,50.8663127339217,8189.6475665356,0.0,1.0
2025-10-31,51.065,51.11,51.02,51.02,6109,50.8614322674944,50.9062528775411,50.8166116574476,50.8166116574476,6133.4506539127,0.0,1.0
2025-11-03,50.86,50.89,50.8212,50.83,4805,50.86,50.89,50.8212,50.83,4805,0.203562,1.0
2025-11-04,50.89,50.9399,50.84,50.92,6431,50.89,50.9399,50.84,50.92,6431,0.0,1.0
2025-11-05,50.84,50.89,50.8,50.88,11994,50.84,50.89,50.8,50.88,11994,0.0,1.0
2025-11-06,50.93,50.98,50.85,50.85,5829,50.93,50.98,50.85,50.85,5829,0.0,1.0
2025-11-07,50.96,50.99,50.9408,50.98,11083,50.96,50.99,50.9408,50.98,11083,0.0,1.0
2025-11-10,50.9672,50.99,50.9,50.9,16010,50.9672,50.99,50.9,50.9,16010,0.0,1.0
2025-11-11,50.995,51.0399,50.9339,50.9665,3312,50.995,51.0399,50.9339,50.9665,3312,0.0,1.0
2025-11-12,50.985,51.0299,50.9607,51.0299,13260,50.985,51.0299,50.9607,51.0299,13260,0.0,1.0
2025-11-13,50.99,50.99,50.9478,50.98,39481,50.99,50.99,50.9478,50.98,39481,0.0,1.0
2025-11-14,50.9389,50.98,50.91,50.98,10853,50.9389,50.98,50.91,50.98,10853,0.0,1.0
2025-11-17,50.95,51.0,50.9001,50.955,7219,50.95,51.0,50.9001,50.955,7219,0.0,1.0
2025-11-18,51.3347,51.47,50.96,50.96,21325,51.3347,51.47,50.96,50.96,21325,0.0,1.0
2025-11-19,50.98,51.0499,50.95,51.005,8095,50.98,51.0499,50.95,51.005,8095,0.0,1.0
2025-11-20,51.03,51.06,51.01,51.03,15386,51.03,51.06,51.01,51.03,15386,0.0,1.0
2025-11-21,51.09,51.1299,51.0202,51.11,6768,51.09,51.1299,51.0202,51.11,6768,0.0,1.0
2025-11-24,51.095,51.12,51.0301,51.11,7023,51.095,51.12,51.0301,51.11,7023,0.0,1.0
2025-11-25,51.165,51.18,51.07,51.07,6165,51.165,51.18,51.07,51.07,6165,0.0,1.0
2025-11-26,51.1,51.18,51.0835,51.115,8954,51.1,51.18,51.0835,51.115,8954,0.0,1.0