date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-03,50.255,50.34,50.255,50.29,1723,47.5844186762915,47.6649017244953,47.5844186762915,47.6175587549636,1819.69996500435,0.0,1.0
2024-12-04,50.34,50.34,50.3186,50.3186,227,47.6649017244953,47.6649017244953,47.6446389335358,47.6446389335358,239.739925743464,0.0,1.0
2024-12-05,50.3452,50.375,50.3036,50.37,1565,47.6698253933266,47.6980418031675,47.6304360426763,47.6933075062143,1652.83252770273,0.0,1.0
2024-12-06,50.35,50.3617,50.35,50.3617,727,47.6743703184016,47.6854485732721,47.6743703184016,47.6854485732721,767.801436191622,0.0,1.0
2024-12-09,50.3115,50.32,50.3115,50.32,772,47.6379162318623,47.6459645366826,47.6379162318623,47.6459645366826,815.326972131955,0.0,1.0
2024-12-10,50.3,50.32,50.3,50.31,410,47.62702734887,47.6459645366826,47.62702734887,47.6364959427763,433.010438567489,0.0,1.0
2024-12-11,50.28,50.32,50.28,50.3101,569,47.6080901610573,47.6459645366826,47.6080901610573,47.6365906287154,600.933998890004,0.0,1.0
2024-12-12,50.2652,50.301,50.2652,50.2887,1701,47.5940766420759,47.6279742082606,47.5940766420759,47.6163278377558,1796.46525854463,0.0,1.0
2024-12-13,50.235,50.28,50.235,50.25,1816,47.5654814884788,47.6080901610573,47.5654814884788,47.5796843793383,1917.91940594771,0.0,1.0
2024-12-16,50.3,50.44,50.26,50.26,9391,47.62702734887,47.7595876635587,47.5891529732446,47.5891529732446,9918.0512892373,0.0,1.0
2024-12-17,50.2799,50.29,50.2799,50.29,213,47.6079954751182,47.6175587549636,47.6079954751182,47.6175587549636,224.954203450915,0.0,1.0
2024-12-18,50.075,50.31,50.075,50.31,932,47.4139839859774,47.6364959427763,47.4139839859774,47.6364959427763,984.306655475366,0.0,1.0
2024-12-19,50.1,50.19,50.05,50.14,8232,47.4376554707433,47.5228728159003,47.3903125012116,47.4755298463686,8694.00470801846,0.0,1.0
2024-12-20,50.1592,50.16,50.0623,50.09,5801,47.4937095466688,47.4944670341813,47.4019588717164,47.4281868768369,6126.56964421952,0.0,1.0
2024-12-23,49.9,49.92,49.88,49.92,547,47.4462444322757,47.4652609631103,47.4272279014411,47.4652609631103,575.288947030593,0.209071,1.0
2024-12-24,49.9341,49.9341,49.79,49.91,4349,47.4786676173486,47.4786676173486,47.3416535126855,47.455752697693,4573.91522968199,0.0,1.0
2024-12-26,50.0565,50.14,49.97,49.97,9084,47.5950487860563,47.6744428022906,47.5128022901967,47.5128022901967,9553.79304355741,0.0,1.0
2024-12-27,50.005,50.04,50.005,50.04,928,47.5460812191572,47.5793601481177,47.5460812191572,47.5793601481177,975.992948527222,0.0,1.0
2024-12-30,50.0137,50.0137,49.97,49.98,546,47.5543534100703,47.5543534100703,47.5128022901967,47.522310555614,574.237230491231,0.0,1.0
2024-12-31,50.0239,50.05,50.02,50.05,409,47.5640518407959,47.588868413535,47.5603436172832,47.588868413535,430.152064598743,0.0,1.0
2025-01-02,50.035,50.0463,50.01,50.01,4841,47.5746060154091,47.5853503553306,47.5508353518659,47.5508353518659,5091.35976704771,0.0,1.0
2025-01-03,50.0901,50.0901,50.07,50.07,146,47.6269965578584,47.6269965578584,47.6078849443696,47.6078849443696,153.550614746739,0.0,1.0
2025-01-06,50.1079,50.1079,50.1079,50.1079,122,47.6439212703011,47.6439212703011,47.6439212703011,47.6439212703011,128.30941780207,0.0,1.0
2025-01-07,50.065,50.065,50.065,50.065,536,47.603130811661,47.603130811661,47.603130811661,47.603130811661,563.720065097619,0.0,1.0
2025-01-08,50.1226,50.13,50.1226,50.13,5512,47.6578984204646,47.6649345368734,47.6578984204646,47.6649345368734,5797.06156495909,0.0,1.0
2025-01-10,50.04,50.1,50.04,50.1,9625,47.5793601481177,47.6364097406215,47.5793601481177,47.6364097406215,10122.7716913518,0.0,1.0
2025-01-13,50.0199,50.0199,50.0199,50.0199,204,47.560248534629,47.560248534629,47.560248534629,47.560248534629,214.550174029691,0.0,1.0
2025-01-14,50.0504,50.0504,50.0504,50.0504,134,47.5892487441517,47.5892487441517,47.5892487441517,47.5892487441517,140.930016274405,0.0,1.0
2025-01-15,50.16,50.2,50.16,50.17,4330,47.6934593331252,47.7314923947944,47.6934593331252,47.7029675985425,4553.93261543413,0.0,1.0
2025-01-16,50.4662,50.4662,50.26,50.26,2640,47.9846024202026,47.9846024202026,47.7885419872981,47.7885419872981,2776.53166391365,0.0,1.0
2025-01-17,50.3464,50.36,50.3464,50.36,100,47.8706934005035,47.883624641471,47.8706934005035,47.883624641471,105.171653936123,0.0,1.0
2025-01-21,50.305,50.33,50.305,50.3295,3385,47.8313291816759,47.8550998452191,47.8313291816759,47.8546244319483,3560.06048573776,0.0,1.0
2025-01-22,50.33,50.33,50.33,50.33,3385,47.8550998452191,47.8550998452191,47.8550998452191,47.8550998452191,3560.06048573777,0.0,1.0
2025-01-23,50.3397,50.3397,50.3397,50.3397,0,47.8643228626739,47.8643228626739,47.8643228626739,47.8643228626739,0,0.0,1.0
2025-01-24,50.2339,50.2696,50.12,50.17,3286,47.763725414559,47.7976699220987,47.6554262714561,47.7029675985425,3455.940548341,0.0,1.0
2025-01-27,50.2599,50.2699,50.235,50.235,754,47.7884469046439,47.7979551700612,47.7647713237549,47.7647713237549,792.994270678368,0.0,1.0
2025-01-28,50.2789,50.2789,50.2789,50.2789,40,47.8065126089368,47.8065126089368,47.8065126089368,47.8065126089368,42.0686615744492,0.0,1.0
2025-01-29,50.24,50.24,50.24,50.24,5,47.7695254564635,47.7695254564635,47.7695254564635,47.7695254564635,5.25858269680615,0.0,1.0
2025-01-30,50.305,50.305,50.3042,50.3042,201,47.8313291816759,47.8313291816759,47.8305685204425,47.8305685204425,211.395024411607,0.0,1.0
2025-01-31,50.325,50.325,50.325,50.325,3,47.8503457125105,47.8503457125105,47.8503457125105,47.8503457125105,3.15514961808369,0.0,1.0
2025-02-03,49.981,49.981,49.98,49.98,152,47.7785972924982,47.7785972924982,47.7776413572969,47.7776413572969,159.00659354838,0.268541,1.0
2025-02-04,50.18,50.18,50.06,50.06,2740,47.9688283975422,47.9688283975422,47.8541161733951,47.8541161733951,2866.30306791159,0.0,1.0
2025-02-05,50.23,50.2384,50.23,50.2384,1009,48.0166251576035,48.0246550132939,48.0166251576035,48.0246550132939,1055.51087427839,0.0,1.0
2025-02-06,50.215,50.215,50.215,50.215,26,48.0022861295852,48.0022861295852,48.0022861295852,48.0022861295852,27.1984962648545,0.0,1.0
2025-02-07,50.227,50.23,50.162,50.162,2042,48.0137573519999,48.0166251576035,47.9516215639202,47.9516215639202,2136.12805280127,0.0,1.0
2025-02-10,50.2253,50.2253,50.15,50.1999,314,48.0121322621578,48.0121322621578,47.9401503415054,47.9878515080466,328.474147198628,0.0,1.0
2025-02-11,50.205,50.205,50.205,50.205,153,47.9927267775729,47.9927267775729,47.9927267775729,47.9927267775729,160.052689558567,0.0,1.0
2025-02-12,50.155,50.17,50.1141,50.1141,1405,47.9449300175116,47.95926904553,47.9058322677814,47.9058322677814,1469.76489431233,0.0,1.0
2025-02-13,50.23,50.23,50.13,50.1573,12296,48.0166251576035,48.0166251576035,47.9210316374809,47.9471286684744,12862.7965412558,0.0,1.0
2025-02-14,50.2502,50.26,50.2502,50.26,26853,48.0359350486683,48.0453032136403,48.0359350486683,48.0453032136403,28090.8161615438,0.0,1.0
2025-02-18,50.2099,50.239,50.2099,50.239,930,47.9974108600589,48.0252285744146,47.9974108600589,48.0252285744146,972.869289473643,0.0,1.0
2025-02-19,50.255,50.27,50.23,50.235,10154,48.0405235376342,48.0548625656526,48.0166251576035,48.0214048336097,10622.0588874359,0.0,1.0
2025-02-20,50.2933,50.2933,50.2933,50.2933,88,48.0771358558412,48.0771358558412,48.0771358558412,48.0771358558412,92.0564488964307,0.0,1.0
2025-02-21,50.2451,50.28,50.24,50.26,1501,48.0310597791421,48.0644219176649,48.0261845096158,48.0453032136403,1570.19011129025,0.0,1.0
2025-02-24,50.255,50.28,50.255,50.28,469,48.0405235376342,48.0644219176649,48.0405235376342,48.0644219176649,490.619028777568,0.0,1.0
2025-02-25,50.33,50.34,50.29,50.34,8985,48.1122186777262,48.1217780297385,48.0739812696771,48.1217780297385,9399.17265152761,0.0,1.0
2025-02-26,50.3739,50.3739,50.3058,50.3058,336,48.15418423306,48.15418423306,48.0890850458565,48.0890850458565,351.488259422736,0.0,1.0
2025-02-27,50.3749,50.4,50.3749,50.4,588,48.1551401682613,48.179134141812,48.1551401682613,48.179134141812,615.104453989786,0.0,1.0
2025-02-28,50.3782,50.3782,50.3658,50.3658,314,48.1582947544253,48.1582947544253,48.1464411579301,48.1464411579301,328.474147198628,0.0,1.0
2025-03-03,50.1238,50.14,50.105,50.105,1944,48.1591225943096,48.1746876110487,48.1410594884642,48.1410594884642,2023.3065294988,0.255266,1.0
2025-03-04,50.0968,50.14,50.0968,50.14,263,48.1331808997444,48.1746876110487,48.1331808997444,48.1746876110487,273.729226984663,0.0,1.0
2025-03-05,50.11,50.12,50.05,50.05,1217,48.1458635059763,48.1554715410004,48.0882152958314,48.0882152958314,1266.64817201648,0.0,1.0
2025-03-06,49.9808,49.9808,49.9808,49.9808,361,48.0217276934643,48.0217276934643,48.0217276934643,48.0217276934643,375.727189891497,0.0,1.0
2025-03-07,49.99,49.99,49.99,49.99,141,48.0305670856866,48.0305670856866,48.0305670856866,48.0305670856866,146.752171121055,0.0,1.0
2025-03-10,49.966,50.0,49.915,49.97,4644,48.0075078016286,48.0401751207107,47.9585068230055,48.0113510156383,4833.45448713604,0.0,1.0
2025-03-11,49.8137,49.92,49.8137,49.92,14586,47.8611774282109,47.9633108405176,47.8611774282109,47.9633108405176,15181.0437444802,0.0,1.0
2025-03-12,49.82,49.95,49.7947,49.81,1698,47.8672304902761,47.99213494559,47.8429221616651,47.857622455252,1767.27082669186,0.0,1.0
2025-03-13,49.7455,49.75,49.72,49.735,31002,47.7956506293463,47.7999742451071,47.7711501400347,47.7855621925709,32266.7433269146,0.0,1.0
2025-03-14,49.82,49.83,49.77,49.77,668,47.8672304902761,47.8768385253003,47.8191903151554,47.8191903151554,695.251420630248,0.0,1.0
2025-03-17,49.8581,49.87,49.7845,49.8,4272,47.9038371037181,47.9152706653968,47.8331219659404,47.8480144202278,4446.27854630602,0.0,1.0
2025-03-18,49.84,49.84,49.8,49.8,15507,47.8864465603244,47.8864465603244,47.8480144202278,47.8480144202278,16139.6164366965,0.0,1.0
2025-03-19,49.975,49.98,49.87,49.87,2544,48.0161550331503,48.0209590506624,47.9152706653968,47.9152706653968,2647.78385341819,0.0,1.0
2025-03-20,49.955,49.955,49.9482,49.9482,352,47.9969389631021,47.9969389631021,47.9904054992856,47.9904054992856,366.360030032705,0.0,1.0
2025-03-21,49.9477,49.9477,49.88,49.88,770,47.9899250975344,47.9899250975344,47.924878700421,47.924878700421,801.412565696544,0.0,1.0
2025-03-24,49.9995,50.01,49.95,49.95,3778,48.0396947189595,48.0497831557348,47.99213494559,47.99213494559,3932.12554961239,0.0,1.0
2025-03-25,50.0262,50.0262,50.0262,50.0262,188,48.0653481724739,48.0653481724739,48.0653481724739,48.0653481724739,195.669561494741,0.0,1.0
2025-03-26,49.925,49.925,49.925,49.925,28,47.9681148580296,47.9681148580296,47.9681148580296,47.9681148580296,29.1422751162379,0.0,1.0
2025-03-27,49.9103,49.92,49.9103,49.9147,1737,47.9539910465441,47.9633108405176,47.9539910465441,47.9582185819548,1807.86185274662,0.0,1.0
2025-03-28,49.8839,49.9,49.83,49.83,1534,47.9286258340804,47.9440947704693,47.8768385253003,47.8768385253003,1596.58035815389,0.0,1.0
2025-03-31,49.8,49.88,49.58,49.88,10572,47.8480144202278,47.924878700421,47.6366376496967,47.924878700421,11003.2904474596,0.0,1.0
2025-04-01,49.625,49.64,49.545,49.545,1823,47.9490717326118,47.963565154798,47.8717734809522,47.8717734809522,1886.71796410337,0.28018,1.0
2025-04-02,49.6799,49.6799,49.655,49.655,299,48.0021176578132,48.0021176578132,47.9780585769841,47.9780585769841,309.450724776143,0.0,1.0
2025-04-03,49.38,49.5,49.38,49.5,3550,47.7123458369042,47.8282932143936,47.7123458369042,47.8282932143936,3674.08051155621,0.0,1.0
2025-04-04,48.9851,49.01,48.9,49.01,128920,47.3307823421493,47.3548414229784,47.2485563269464,47.3548414229784,133426.044943613,0.0,1.0
2025-04-07,48.9961,48.9961,48.54,48.54,15585,47.3414108517525,47.3414108517525,46.9007141944781,46.9007141944781,16129.7309218602,0.0,1.0
2025-04-08,48.52,48.927,48.52,48.927,3674,46.8813896315632,47.2746444868815,46.8813896315632,47.2746444868815,3802.41459139649,0.0,1.0
2025-04-09,49.3879,49.3879,48.45,48.45,1643,47.7199790392556,47.7199790392556,46.813753661361,46.813753661361,1700.42655788362,0.0,1.0
2025-04-10,48.8466,49.59,48.82,48.95,17080,47.1969597439636,47.9152537475107,47.1712580752868,47.2968677342337,17676.9845457409,0.0,1.0
2025-04-11,48.8991,48.945,48.875,48.9,1264,47.2476867216152,47.292036593505,47.2244006233028,47.2485563269464,1308.17965256537,0.0,1.0
2025-04-14,49.04,49.1,48.98,49.0,21058,47.3838282673508,47.4418019560955,47.325854578606,47.3451791415209,21794.0246231974,0.0,1.0
2025-04-15,49.08,49.13,49.0,49.06,14766,47.4224773931806,47.4707888004678,47.3451791415209,47.4031528302657,15282.1050235603,0.0,1.0
2025-04-16,49.025,49.24,48.96,49.01,21938,47.3693348451646,47.5770738964998,47.3065300156911,47.3548414229784,22704.7826091606,0.0,1.0
2025-04-17,49.159,49.39,49.14,49.14,32582,47.4988094166944,47.7220081183616,47.4804510819253,47.4804510819253,33720.8144302887,0.0,1.0
2025-04-21,48.9963,49.22,48.8863,48.94,38617,47.3416040973817,47.5577493335849,47.2353190013497,47.2872054527762,39966.7512999342,0.0,1.0
2025-04-22,49.1151,49.15,49.09,49.12,31118,47.4563920010962,47.4901133633827,47.432139674638,47.4611265190104,32205.644326368,0.0,1.0
2025-04-23,49.33,49.66,49.2464,49.4,56151,47.6640344296169,47.9828897177129,47.5832577566326,47.7316703998191,58113.6041702516,0.0,1.0
2025-04-24,49.6,50.15,49.29,49.39,265684,47.9249160289681,48.4563415091281,47.6253853037871,47.7220081183616,274970.255389381,0.0,1.0
2025-04-25,49.6434,49.88,49.44,49.44,157753,47.9668503304935,48.1954599097768,47.7703195256489,47.7703195256489,163266.823363247,0.0,1.0
2025-04-28,49.5837,49.5837,49.51,49.55,2766,47.9091665101925,47.9091665101925,47.8379554958511,47.8766046216809,2862.67794224352,0.0,1.0
2025-04-29,49.64,49.65,49.55,49.55,6374,47.963565154798,47.9732274362554,47.8766046216809,47.8766046216809,6596.78568469276,0.0,1.0
2025-04-30,49.6282,49.63,49.49,49.53,18346,47.9521636626782,47.9539028733405,47.8186309329362,47.857280058766,18987.2341028198,0.0,1.0
2025-05-01,49.4111,49.425,49.31,49.425,4938,47.9272639633623,47.9407465405381,47.829200038724,47.9407465405381,5090.88129851348,0.19133,1.0
2025-05-02,49.5,49.505,49.4765,49.4765,560,48.0134942591125,48.0183441070175,47.9906999739592,47.9906999739592,577.337692824534,0.0,1.0
2025-05-05,49.445,49.4825,49.12,49.4412,10292,47.9601459321579,47.9965197914451,47.6449058183355,47.9564600477502,10610.6420259823,0.0,1.0
2025-05-06,49.5101,49.53,49.4806,49.5,2375,48.0232909518805,48.0425933465423,47.9946768492413,48.0134942591125,2448.53039367548,0.0,1.0
2025-05-07,49.5491,49.62,49.5308,49.56,1982,48.0611197655392,48.1298906088316,48.0433693222071,48.071692433972,2043.36304853255,0.0,1.0
2025-05-08,49.545,49.8,49.545,49.8,2469,48.0571428902572,48.3044851334102,48.0571428902572,48.3044851334102,2545.44064925674,0.0,1.0
2025-05-09,49.58,49.69,49.57,49.6,3977,48.0910918255919,48.197788479501,48.081392129782,48.1104912172117,4100.12857921994,0.0,1.0
2025-05-12,49.795,49.83,49.7024,49.7024,65794,48.2996352855052,48.3335842208399,48.2098161023053,48.2098161023053,67830.9931458881,0.0,1.0
2025-05-13,49.8547,50.06,49.8339,49.86,23852,48.3575424694904,48.5566772244681,48.3373671022058,48.3626833082697,24590.4618736621,0.0,1.0
2025-05-14,49.8,49.95,49.8,49.85,2225,48.3044851334102,48.449980570559,48.3044851334102,48.3529836124598,2293.88636881176,0.0,1.0
2025-05-15,49.85,49.85,49.79,49.79,56699,48.3529836124598,48.3529836124598,48.2947854376002,48.2947854376002,58454.4104383182,0.0,1.0
2025-05-16,49.89,49.92,49.865,49.87,3131,48.3917823956995,48.4208814831292,48.3675331561747,48.3723830040796,3227.93627898859,0.0,1.0
2025-05-19,49.885,49.95,49.75,49.75,5300,48.3869325477945,48.449980570559,48.2559866543605,48.2559866543605,5464.0888785179,0.0,1.0
2025-05-20,49.855,49.8744,49.83,49.83,914,48.3578334603647,48.376650870236,48.3335842208399,48.3335842208399,942.2975915029,0.0,1.0
2025-05-21,49.755,49.94,49.745,49.84,13124,48.2608365022655,48.4402808747491,48.2511368064556,48.3432839166498,13530.3212154092,0.0,1.0
2025-05-22,49.7763,49.821,49.769,49.769,3849,48.2814968543406,48.324854494611,48.2744160763994,48.2744160763994,3968.16567800291,0.0,1.0
2025-05-23,49.788,49.93,49.745,49.745,5682,48.2928454984382,48.4305811789391,48.2511368064556,48.2511368064556,5857.91566183751,0.0,1.0
2025-05-27,49.935,49.96,49.87,49.87,8458,48.4354310268441,48.4596802663689,48.3723830040796,48.3723830040796,8719.86108198197,0.0,1.0
2025-05-28,49.92,50.31,49.78,49.92,26893,48.4208814831292,48.7991696197162,48.2850857417903,48.4208814831292,27725.6117377325,0.0,1.0
2025-05-29,49.9643,50.028,49.96,49.96,2202,48.4638511355672,48.5256381978764,48.4596802663689,48.4596802663689,2270.17428499933,0.0,1.0
2025-05-30,50.045,50.08,49.97,49.97,6809,48.5421276807532,48.576076616088,48.4693799621788,48.4693799621788,7019.80776864688,0.0,1.0
2025-06-02,49.8001,49.87,49.775,49.79,2216,48.5395766607552,48.6077073755246,48.5151119834918,48.5297323085496,2273.54726167657,0.24227,1.0
2025-06-03,49.865,50.05,49.81,49.86,12404,48.6028339338387,48.7831512762183,48.5492260752934,48.5979604921527,12726.1192390957,0.0,1.0
2025-06-04,49.915,50.07,49.84,50.07,2108,48.651568350698,48.802645042962,48.578466725409,48.802645042962,2162.74261173927,0.0,1.0
2025-06-05,49.868,50.22,49.8665,50.22,3243,48.6057579988502,48.9488482935401,48.6042959663445,48.9488482935401,3327.21740506188,0.0,1.0
2025-06-06,49.8796,49.89,49.8695,49.8695,8323,48.6170643835616,48.6272011422684,48.607220031356,48.607220031356,8539.13982803885,0.0,1.0
2025-06-09,49.91,49.99,49.83,49.99,6326,48.6466949090121,48.7246699759871,48.5687198420371,48.7246699759871,6490.2797731796,0.0,1.0
2025-06-10,49.96,50.03,49.8805,50.03,11081,48.6954293258715,48.7636575094746,48.6179416030651,48.7636575094746,11368.7622773637,0.0,1.0
2025-06-11,49.9699,49.984,49.9699,49.984,641,48.7050787404096,48.718821845964,48.7050787404096,48.718821845964,657.646116757528,0.0,1.0
2025-06-12,50.005,50.0999,50.0,50.02,11495,48.7392903010449,48.8317882242439,48.7344168593589,48.7539106261027,11793.5134354568,0.0,1.0
2025-06-13,49.965,49.99,49.95,49.9784,1455,48.7003027675574,48.7246699759871,48.6856824424996,48.7133635912757,1492.78486721092,0.0,1.0
2025-06-16,50.0,50.02,49.97,49.97,1279,48.7344168593589,48.7539106261027,48.7051762092433,48.7051762092433,1312.21432657235,0.0,1.0
2025-06-17,49.9778,50.24,49.9536,50.24,7366,48.7127787782734,48.9683420602839,48.6891913205135,48.9683420602839,7557.28751331661,0.0,1.0
2025-06-18,50.01,50.0435,50.0099,50.01,1043,48.7441637427308,48.7768158020266,48.7440662738971,48.7441637427308,1070.08564707972,0.0,1.0
2025-06-20,50.0529,50.0999,49.96,50.05,9465,48.7859778723961,48.8317882242439,48.6954293258715,48.7831512762183,9710.79640422778,0.0,1.0
2025-06-23,50.15,50.2,50.15,50.16,3782,48.880620109937,48.9293545267964,48.880620109937,48.8903669933089,3880.21468576751,0.0,1.0
2025-06-24,50.2236,50.31,50.2236,50.24,1412,48.952357171554,49.036570243887,48.952357171554,48.9683420602839,1448.66820103218,0.0,1.0
2025-06-25,50.25,50.26,50.2011,50.2011,13662,48.9780889436557,48.9878358270276,48.9304266839673,48.9304266839673,14016.7882170692,0.0,1.0
2025-06-26,50.313,50.43,50.31,50.33,1694,49.0394943088985,49.1535328443494,49.036570243887,49.0560640106307,1737.99145364626,0.0,1.0
2025-06-27,50.3316,50.38,50.33,50.36,2029,49.0576235119702,49.1047984274901,49.0560640106307,49.0853046607463,2081.69106224809,0.0,1.0
2025-06-30,50.44,50.48,50.37,50.4181,13697,49.1632797277213,49.2022672612088,49.0950515441182,49.1419340531369,14052.6971314007,0.0,1.0
2025-07-01,50.175,50.24,50.1601,50.18,3508,49.1561625534832,49.2198426843447,49.1415651081011,49.1610610250879,3580.70872209547,0.257698,1.0
2025-07-02,50.1697,50.1697,50.12,50.1402,2012,49.1509701735821,49.1509701735821,49.1022793658311,49.1220691911142,2053.70180982215,0.0,1.0
2025-07-03,50.26,50.305,50.18,50.2,6011,49.2394365707636,49.2835228152062,49.1610610250879,49.1806549115068,6135.58726582551,0.0,1.0
2025-07-07,50.16,50.17,50.13,50.1635,1403,49.141467138669,49.1512640818784,49.1120763090406,49.1448960687923,1432.07934352906,0.0,1.0
2025-07-08,50.145,50.15,50.1,50.1,929,49.1267717238548,49.1316701954595,49.0826854794122,49.0826854794122,948.254960897004,0.0,1.0
2025-07-09,50.2189,50.25,50.1699,50.17,1221,49.1991711341727,49.2296396275541,49.1511661124463,49.1512640818784,1246.30711222308,0.0,1.0
2025-07-10,50.22,50.28,50.1948,50.2135,7374,49.2002487979257,49.2590304571825,49.1755605010379,49.1938807848396,7526.83754752909,0.0,1.0
2025-07-11,50.19,50.22,50.161,50.17,2092,49.1708579682974,49.2002487979257,49.1424468329899,49.1512640818784,2135.35993347312,0.0,1.0
2025-07-14,50.23,50.23,50.186,50.23,1184,49.2100457411352,49.2100457411352,49.1669391910136,49.2100457411352,1208.5402300345,0.0,1.0
2025-07-15,50.1994,50.23,50.1644,50.23,2505,49.1800670949142,49.2100457411352,49.1457777936811,49.2100457411352,2556.91999682131,0.0,1.0
2025-07-16,50.27,50.2973,50.1614,50.21,13916,49.2492335139731,49.2759791689349,49.1428387107183,49.1904518547163,14204.430609088,0.0,1.0
2025-07-17,50.23,50.24,50.23,50.24,1863,49.2100457411352,49.2198426843447,49.2100457411352,49.2198426843447,1901.6135545222,0.0,1.0
2025-07-18,50.2689,50.3,50.2301,50.265,2784,49.24815585022,49.2786243436015,49.2101437105673,49.2443350423683,2841.7027030541,0.0,1.0
2025-07-21,50.3305,50.38,50.3305,50.37,7376,49.3085050203903,49.3569998892772,49.3085050203903,49.3472029460677,7528.87900062036,0.0,1.0
2025-07-22,50.384,50.4,50.3626,50.3626,2891,49.3609186665609,49.3765937756961,49.3399532080927,49.3399532080927,2950.92044343729,0.0,1.0
2025-07-23,50.38,50.41,50.38,50.38,1999,49.3569998892772,49.3863907189055,49.3569998892772,49.3569998892772,2040.43236472886,0.0,1.0
2025-07-24,50.38,50.5,50.35,50.435,5685,49.3569998892772,49.4745632077907,49.3276090596488,49.4108830769292,5802.83041194776,0.0,1.0
2025-07-25,50.4692,50.545,50.4045,50.42,9066,49.4443886227056,49.5186494522333,49.3810024001403,49.396187662115,9253.9068627473,0.0,1.0
2025-07-28,50.48,50.58,50.41,50.45,5914,49.4549693213718,49.5529387534664,49.3863907189055,49.4255784917434,6036.57679089869,0.0,1.0
2025-07-29,50.44,50.49,50.3901,50.4494,3687,49.4157815485339,49.4647662645813,49.3668948019187,49.4249906751508,3763.41877376454,0.0,1.0
2025-07-30,50.3927,50.51,50.38,50.43,6636,49.3694420071532,49.4843601510002,49.3569998892772,49.4059846053245,6773.54135684879,0.0,1.0
2025-07-31,50.3853,50.42,50.385,50.42,2339,49.3621922691782,49.396187662115,49.3618983608819,49.396187662115,2387.47939024553,0.0,1.0
2025-08-01,50.19,50.19,50.1539,50.16,1268,49.4219261913149,49.4219261913149,49.3863786412949,49.3923852910212,1287.70618436931,0.256272,1.0
2025-08-04,50.29,50.31,50.2834,50.29,1134,49.5203958589605,49.5400897924896,49.5138968608959,49.5203958589605,1151.62366961735,0.0,1.0
2025-08-05,50.36,50.36,50.24,50.2532,4008,49.5893246263124,49.5893246263124,49.4711610251377,49.4841590212669,4070.28894870048,0.0,1.0
2025-08-06,50.2851,50.2851,50.26,50.26,1065,49.5155708452459,49.5155708452459,49.4908549586668,49.4908549586668,1081.55132993164,0.0,1.0
2025-08-07,50.295,50.35,50.26,50.31,3394,49.5253193423428,49.5794776595478,49.4908549586668,49.5400897924896,3446.74667961313,0.0,1.0
2025-08-08,50.31,50.43,50.26,50.26,1890,49.5400897924896,49.6582533936643,49.4908549586668,49.4908549586668,1919.37278269559,0.0,1.0
2025-08-11,50.33,50.57,50.3,50.33,9874,49.5597837260187,49.7961109283681,49.530242825725,49.5597837260187,10027.4533631409,0.0,1.0
2025-08-12,50.3063,50.375,50.27,50.27,10481,49.5364464147867,49.6040950764592,49.5007019254314,49.5007019254314,10643.8868441442,0.0,1.0
2025-08-13,50.37,50.4,50.33,50.35,20501,49.599171593077,49.6287124933706,49.5597837260187,49.5794776595478,20819.6092158953,0.0,1.0
2025-08-14,50.3376,50.37,50.3,50.3073,2741,49.5672674207598,49.599171593077,49.530242825725,49.5374311114632,2783.59830548603,0.0,1.0
2025-08-15,50.36,50.46,50.325,50.35,3377,49.5893246263124,49.687794293958,49.5548602426365,49.5794776595478,3429.48247998042,0.0,1.0
2025-08-18,50.465,50.59,50.41,50.42,9523,49.6927177773403,49.8158048618972,49.6385594601352,49.6484064268997,9670.9984177831,0.0,1.0
2025-08-19,50.46,50.46,50.35,50.35,2861,49.687794293958,49.687794293958,49.5794776595478,49.5794776595478,2905.46324406988,0.0,1.0
2025-08-20,50.41,50.4298,50.365,50.365,6677,49.6385594601352,49.658056454329,49.5942481096947,49.5942481096947,6780.76829103621,0.0,1.0
2025-08-21,50.35,50.39,50.3315,50.3591,2966,49.5794776595478,49.6188655266061,49.5612607710334,49.5884383993036,3012.09506533075,0.0,1.0
2025-08-22,50.52,50.52,50.35,50.43,2294,49.7468760945453,49.7468760945453,49.5794776595478,49.6582533936643,2329.6514092612,0.0,1.0
2025-08-25,50.5278,50.66,50.52,50.5327,11590,49.7545567286217,49.8847336292491,49.7468760945453,49.7593817423363,11770.1219848899,0.0,1.0
2025-08-26,50.555,50.57,50.5399,50.54,1402,49.7813404782213,49.7961109283681,49.7664715584068,49.7665700280744,1423.78869912128,0.0,1.0
2025-08-27,50.5734,50.5734,50.53,50.53,1961,49.7994588970681,49.7994588970681,49.7567230613099,49.7567230613099,1991.47620469103,0.0,1.0
2025-08-28,50.6194,50.74,50.59,50.61,5069,49.844754944185,49.9635093633656,49.8158048618972,49.8354987954263,5147.77811401266,0.0,1.0
2025-08-29,50.635,50.67,50.5824,50.5824,6546,49.8601162123377,49.8945805960137,49.8083211671562,49.8083211671562,6647.73239974884,0.0,1.0
2025-09-02,50.305,50.38,50.22,50.265,3008,49.789695629521,49.8639273594129,49.7055663356435,49.7501053735786,3039.13165338335,0.258485,1.0
2025-09-03,50.37,50.51,50.34,50.34,5579,49.8540297954274,49.9925956912256,49.8243371034706,49.8243371034706,5636.74052334631,0.0,1.0
2025-09-04,50.76,50.81,50.395,50.4056,3844,50.2400347908654,50.2895226107934,49.8787737053913,49.8892651232161,3883.78393470931,0.0,1.0
2025-09-05,50.53,50.8499,50.5,50.54,7830,50.0123908191968,50.3290138910959,49.98269812724,50.0222883831824,7911.03751528978,0.0,1.0
2025-09-08,50.58,50.63,50.53,50.59,4738,50.0618786391248,50.1113664590527,50.0123908191968,50.0717762031104,4787.0364939263,0.0,1.0
2025-09-09,50.5498,50.58,50.49,50.57,4679,50.0319879958883,50.0618786391248,49.9728005632545,50.0519810751392,4727.42586641646,0.0,1.0
2025-09-10,50.585,50.65,50.53,50.5307,5492,50.0668274211176,50.1311615870239,50.0123908191968,50.0130836486758,5548.84010650976,0.0,1.0
2025-09-11,50.625,50.87,50.62,50.6211,5406,50.10641767706,50.348907994707,50.1014688950671,50.1025576271056,5461.95003929201,0.0,1.0
2025-09-12,50.64,50.66,50.57,50.61,61105,50.1212640230383,50.1410591510095,50.0519810751392,50.0915713310816,61737.4134574434,0.0,1.0
2025-09-15,50.6803,50.72,50.6501,50.66,5223,50.1611512059003,50.2004445349231,50.1312605626638,50.1410591510095,5277.05605904961,0.0,1.0
2025-09-16,50.66,50.7,50.62,50.68,4122,50.1410591510095,50.1806494069519,50.1014688950671,50.1608542789807,4164.66112873876,0.0,1.0
2025-09-17,50.64,50.7,50.64,50.7,2368,50.1212640230383,50.1806494069519,50.1212640230383,50.1806494069519,2392.50789734434,0.0,1.0
2025-09-18,50.645,50.71,50.645,50.661,2740,50.1262128050311,50.1905469709375,50.1262128050311,50.1420489074081,2768.35795554202,0.0,1.0
2025-09-19,50.71,50.8,50.6606,50.72,10999,50.1905469709375,50.2796250468078,50.1416530048487,50.2004445349231,11112.8354573017,0.0,1.0
2025-09-22,50.73,50.76,50.68,50.709,19784,50.2103420989087,50.2400347908654,50.1608542789807,50.1895572145389,19988.7568585559,0.0,1.0
2025-09-23,50.7349,50.75,50.71,50.725,2257,50.2151919052616,50.2301372268799,50.1905469709375,50.2053933169159,2280.35908965633,0.0,1.0
2025-09-24,50.68,50.83,50.6701,50.72,8115,50.1608542789807,50.3093177387646,50.151055690635,50.2004445349231,8198.9871566509,0.0,1.0
2025-09-25,50.62,50.66,50.61,50.6118,1732,50.1014688950671,50.1410591510095,50.0915713310816,50.093352892599,1749.92553978058,0.0,1.0
2025-09-26,50.6653,50.715,50.6317,50.65,8431,50.1463048599219,50.1954957529303,50.1130490449303,50.1311615870239,8518.25763619516,0.0,1.0
2025-09-29,50.725,50.73,50.6822,50.69,7812,50.2053933169159,50.2103420989087,50.1630317430575,50.1707518429663,7892.85122215117,0.0,1.0
2025-09-30,50.705,50.7108,50.6845,50.7,6016,50.1855981889447,50.1913387760563,50.1653081827742,50.1806494069519,6078.2633067667,0.0,1.0
2025-10-01,50.49,50.6,50.43,50.4301,6267,50.2336083025696,50.3430497149935,50.173912986702,50.1740124788951,6298.98668823705,0.263507,1.0
2025-10-02,50.5177,50.53,50.4506,50.4506,2338,50.2611676400618,50.2734051798147,50.1944083784832,50.1944083784832,2349.93312224321,0.0,1.0
2025-10-03,50.485,50.51,50.45,50.495,6884,50.228633692914,50.2535067411921,50.1938114253245,50.2385829122252,6919.13584838421,0.0,1.0
2025-10-06,50.5113,50.64,50.505,50.505,1845,50.2548001397026,50.3828465922386,50.2485321315365,50.2485321315365,1854.41685651785,0.0,1.0
2025-10-07,50.46,50.5,50.45,50.5,2267,50.2037606446358,50.2435575218809,50.1938114253245,50.2435575218809,2278.57073914686,0.0,1.0
2025-10-08,50.4362,50.52,50.435,50.52,2551,50.180081502675,50.2634559605034,50.1788875963577,50.2634559605034,2564.02027153227,0.0,1.0
2025-10-09,50.355,50.48,50.3253,50.3648,5479,50.0992938418675,50.2236590832583,50.0697446605131,50.1090440767926,5506.96474626629,0.0,1.0
2025-10-10,50.2002,50.33,50.1901,50.26,3271,49.9452799269292,50.0744207935894,49.9352312154248,50.0047762584105,3287.6951423685,0.0,1.0
2025-10-13,50.325,50.4382,50.27,50.3,7060,50.0694461839338,50.1820713465373,50.0147254777218,50.0445731356556,7096.03415014417,0.0,1.0
2025-10-14,50.35,50.54,50.33,50.33,10625,50.0943192322119,50.2833543991259,50.0744207935894,50.0744207935894,10679.2298647708,0.0,1.0
2025-10-15,50.468,50.525,50.4001,50.4663,4723,50.2117200200848,50.268430570159,50.1441648209613,50.2100286528019,4747.10613188824,0.0,1.0
2025-10-16,50.445,50.62,50.435,50.49,11713,50.1888368156689,50.362948153616,50.1788875963577,50.2336083025696,11772.7830029233,0.0,1.0
2025-10-17,50.51,50.58,50.43,50.43,12903,50.2535067411921,50.323151276371,50.173912986702,50.173912986702,12968.8567477777,0.0,1.0
2025-10-20,50.68,50.68,50.5499,50.55,2557,50.4226434694836,50.4226434694836,50.2932041262441,50.2933036184372,2570.0508954559,0.0,1.0
2025-10-21,50.55,50.55,50.52,50.5206,6305,50.2933036184372,50.2933036184372,50.2634559605034,50.2640529136621,6337.1806397534,0.0,1.0
2025-10-22,50.53,50.58,50.51,50.53,2690,50.2734051798147,50.323151276371,50.2535067411921,50.2734051798147,2703.72972576315,0.0,1.0
2025-10-23,50.54,50.65,50.51,50.52,5018,50.2833543991259,50.3927958115498,50.2535067411921,50.2634559605034,5043.61180813364,0.0,1.0
2025-10-24,50.6231,50.65,50.59,50.5948,1900,50.3660324116025,50.3927958115498,50.3331004956822,50.3378761209516,1909.69757581784,0.0,1.0
2025-10-27,50.73,50.775,50.665,50.6686,7136,50.4723895660399,50.5171610529406,50.4077196405167,50.4113013594688,7172.4220531769,0.0,1.0
2025-10-28,50.706,50.72,50.64,50.68,5938,50.4485114396929,50.4624403467287,50.3828465922386,50.4226434694836,5968.30747642438,0.0,1.0
2025-10-29,50.59,50.83,50.59,50.7,7968,50.3331004956822,50.5718817591526,50.3331004956822,50.4425419081061,8008.66857058766,0.0,1.0
2025-10-30,50.5425,50.6,50.54,50.57,2911,50.2858417039537,50.3430497149935,50.2833543991259,50.3132020570597,2925.85770695038,0.0,1.0
2025-10-31,50.555,50.615,50.51,50.61,5650,50.2982782280928,50.3579735439604,50.2535067411921,50.3529989343048,5678.83752808989,0.0,1.0
2025-11-03,50.285,50.38,50.2517,50.28,9221,50.285,50.38,50.2517,50.28,9221,0.256654,1.0
2025-11-04,50.28,50.34,50.1967,50.22,8868,50.28,50.34,50.1967,50.22,8868,0.0,1.0
2025-11-05,50.29,50.38,50.23,50.29,5527,50.29,50.38,50.23,50.29,5527,0.0,1.0
2025-11-06,50.31,50.33,50.2716,50.29,5388,50.31,50.33,50.2716,50.29,5388,0.0,1.0
2025-11-07,50.4037,50.43,50.3,50.33,7170,50.4037,50.43,50.3,50.33,7170,0.0,1.0
2025-11-10,50.44,50.5,50.3784,50.42,5232,50.44,50.5,50.3784,50.42,5232,0.0,1.0
2025-11-11,50.5,50.6,50.4495,50.45,13942,50.5,50.6,50.4495,50.45,13942,0.0,1.0
2025-11-12,50.43,50.56,50.41,50.424,4873,50.43,50.56,50.41,50.424,4873,0.0,1.0
2025-11-13,50.38,50.43,50.33,50.37,24234,50.38,50.43,50.33,50.37,24234,0.0,1.0
2025-11-14,50.32,50.35,50.32,50.33,12260,50.32,50.35,50.32,50.33,12260,0.0,1.0
2025-11-17,50.31,50.4099,50.3027,50.33,7661,50.31,50.4099,50.3027,50.33,7661,0.0,1.0
2025-11-18,50.3255,50.37,50.32,50.32,4554,50.3255,50.37,50.32,50.32,4554,0.0,1.0
2025-11-19,50.35,50.41,50.34,50.36,8569,50.35,50.41,50.34,50.36,8569,0.0,1.0
2025-11-20,50.325,50.49,50.31,50.49,7754,50.325,50.49,50.31,50.49,7754,0.0,1.0
2025-11-21,50.405,50.423,50.36,50.3965,5696,50.405,50.423,50.36,50.3965,5696,0.0,1.0
2025-11-24,50.5499,50.56,50.494,50.5,8516,50.5499,50.56,50.494,50.5,8516,0.0,1.0
2025-11-25,50.62,50.69,50.5,50.5,7631,50.62,50.69,50.5,50.5,7631,0.0,1.0
2025-11-26,50.7,50.7399,50.55,50.62,18749,50.7,50.7399,50.55,50.62,18749,0.0,1.0