date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-27,50.015,50.015,49.99,49.99,209,48.5190844146987,48.5190844146987,48.4948321481713,48.4948321481713,215.443781062638,0.0,1.0
2025-02-28,50.12,50.14,50.115,50.14,2418,48.6209439341137,48.6403457473356,48.6160934808082,48.6403457473356,2492.55053880124,0.0,1.0
2025-03-03,50.3,50.3,50.2899,50.29,400,48.7955602531109,48.7955602531109,48.7857623374339,48.7858593465,412.332595335193,0.0,1.0
2025-03-04,50.215,50.26,50.16,50.23,2809,48.7131025469178,48.7567566266671,48.6597475605575,48.7276539068342,2895.60565074139,0.0,1.0
2025-03-05,50.15,50.19,50.15,50.19,961,48.6500466539466,48.6888502803904,48.6500466539466,48.6888502803904,990.6290602928,0.0,1.0
2025-03-06,50.005,50.005,50.005,50.005,961,48.5093835080877,48.5093835080877,48.5093835080877,48.5093835080877,990.629060292801,0.0,1.0
2025-03-07,50.025,50.0299,50.025,50.025,501,48.5287853213096,48.533538765549,48.5287853213096,48.5287853213096,516.446575657329,0.0,1.0
2025-03-10,50.135,50.15,50.1,50.1,391,48.6354952940302,48.6500466539466,48.6015421208918,48.6015421208918,403.05511194015,0.0,1.0
2025-03-11,50.089,50.24,50.06,50.24,105124,48.5908711236198,48.7373548134452,48.562738494448,48.7373548134452,108365.129380042,0.0,1.0
2025-03-12,49.805,50.05,49.8,50.05,1181,48.3153653758686,48.553037587837,48.3105149225631,48.553037587837,1217.41198772716,0.0,1.0
2025-03-13,49.775,49.775,49.775,49.775,1181,48.2862626560357,48.2862626560357,48.2862626560357,48.2862626560357,1217.41198772716,0.0,1.0
2025-03-14,49.725,49.765,49.725,49.765,247,48.2377581229809,48.2765617494248,48.2377581229809,48.2765617494248,254.615377619482,0.0,1.0
2025-03-17,49.905,49.905,49.835,49.84,4311,48.4123744419782,48.4123744419782,48.3444680957015,48.3493185490069,4443.91454622503,0.0,1.0
2025-03-18,49.9288,49.9288,49.9288,49.9288,6,48.4354625997122,48.4354625997122,48.4354625997122,48.4354625997122,6.18498893002789,0.0,1.0
2025-03-19,49.91,49.91,49.91,49.91,16,48.4172248952836,48.4172248952836,48.4172248952836,48.4172248952836,16.4933038134077,0.0,1.0
2025-03-20,50.07,50.09,50.07,50.09,3500,48.5724394010589,48.5918412142809,48.5724394010589,48.5918412142809,3607.91020918294,0.0,1.0
2025-03-21,50.06,50.06,50.06,50.06,1,48.562738494448,48.562738494448,48.562738494448,48.562738494448,1.03083148833798,0.0,1.0
2025-03-24,49.9,50.08,49.89,50.03,24492,48.4075239886727,48.5821403076699,48.3978230820617,48.5336357746151,25247.1248123738,0.0,1.0
2025-03-25,49.775,49.84,49.76,49.77,104602,48.2862626560357,48.3493185490069,48.2717112961193,48.2814122027303,107827.03534313,0.0,1.0
2025-03-26,49.425,49.78,49.425,49.74,130632,47.9467309246523,48.2911131093412,47.9467309246523,48.2523094828974,134659.578984567,0.0,1.0
2025-03-27,49.2726,49.28,49.26,49.265,51435,47.7988891079013,47.8060677787934,47.7866659655715,47.7915164188769,53020.817602664,0.0,1.0
2025-03-28,49.625,49.625,49.46,49.46,6938,48.1407490568714,48.1407490568714,47.9806840977906,47.9806840977906,7151.90886608891,0.0,1.0
2025-03-31,49.605,49.66,49.605,49.66,1509,48.22921647471,48.2826910620723,48.22921647471,48.2826910620723,1552.04563688592,0.111195,1.0
2025-04-01,49.845,49.89,49.78,49.78,1623,48.4625601286548,48.5063120637694,48.3993628890447,48.3993628890447,1669.29759354926,0.0,1.0
2025-04-02,49.7409,49.89,49.74,49.81,4187,48.3613473187562,48.5063120637694,48.3604722800539,48.4285308457878,4306.43809253899,0.0,1.0
2025-04-03,50.15,50.16,50.15,50.16,210,48.7591010222096,48.7688236744573,48.7591010222096,48.7688236744573,215.990446485118,0.0,1.0
2025-04-04,50.415,50.415,50.23,50.39,642,49.0167513067736,49.0167513067736,48.8368822401912,48.9924446761544,660.313650683074,0.0,1.0
2025-04-07,49.495,50.065,49.495,50.05,2000,48.1222672999853,48.6764584781041,48.1222672999853,48.6618744997326,2057.05187128683,0.0,1.0
2025-04-08,47.6201,48.87,47.54,48.87,152104,46.2993672300643,47.5146015345041,46.2214887855602,47.5146015345041,156442.908915106,0.0,1.0
2025-04-09,47.375,47.375,46.11,46.45,38514,46.0610650234732,46.0610650234732,44.8311495141393,45.161719690561,39612.6478853705,0.0,1.0
2025-04-10,48.1197,48.41,47.64,48.27,30524,46.7851109363593,47.06735953111,46.3187153080372,46.9312423996422,31394.7256595796,0.0,1.0
2025-04-11,47.3476,47.46,46.75,47.46,9902,46.0344249563145,46.1437075675786,45.453399257992,46.1437075675786,10184.4638147411,0.0,1.0
2025-04-14,47.8533,48.05,47.8533,47.96,94319,46.5260994804806,46.7173440501928,46.5260994804806,46.6298401799635,97009.5377239514,0.0,1.0
2025-04-15,48.0509,48.19,47.95,48.08,76954,46.7182190888951,46.8534611816606,46.6201175277158,46.7465120069359,79149.1848515036,0.0,1.0
2025-04-16,48.1919,48.3,48.11,48.29,3945,46.8553084855877,46.9604103563853,46.775679963679,46.9506877041376,4057.53481611328,0.0,1.0
2025-04-17,48.2694,48.36,48.22,48.33,12504,46.9306590405073,47.0187462698715,46.8826291384037,46.9895783131284,12860.6882992853,0.0,1.0
2025-04-21,47.8055,48.24,47.775,48.24,11204,46.4796252027366,46.9020744428991,46.4499711133811,46.9020744428991,11523.6045829488,0.0,1.0
2025-04-22,47.7522,47.7522,47.63,47.7,2104,46.4278034662564,46.4278034662564,46.3089926557895,46.3770512215234,2164.01856859375,0.0,1.0
2025-04-23,48.0064,48.49,47.94,48.46,9458,46.6749532863929,47.1451407490916,46.6103948754681,47.1159727923485,9727.79829931543,0.0,1.0
2025-04-24,48.4116,48.4461,48.31,48.31,2117,47.0689151554696,47.1024583057242,46.970133008633,46.970133008633,2177.38940575712,0.0,1.0
2025-04-25,48.4234,48.6,48.42,48.6,23303,47.0803878851219,47.2520899238163,47.0770821833577,47.2520899238163,23967.7398782985,0.0,1.0
2025-04-28,48.5223,48.535,48.5223,48.53,619,47.1765449158517,47.1888926842062,47.1765449158517,47.1840313580824,636.657554163274,0.0,1.0
2025-04-29,48.6855,48.71,48.55,48.71,18852,47.3352186005341,47.359039098541,47.2034766625778,47.359039098541,19389.7709387497,0.0,1.0
2025-04-30,48.72,48.72,48.61,48.72,21394,47.52397028221,47.52397028221,47.4166706777141,47.52397028221,21932.4200779197,0.159636,1.0
2025-05-01,48.7884,48.83,48.74,48.74,49344,47.5906911271875,47.631269886706,47.5434793012093,47.5434793012093,50585.834174295,0.0,1.0
2025-05-02,48.6587,48.77,48.61,48.77,15080,47.4641751389773,47.5727428297082,47.4166706777141,47.5727428297082,15459.5164426955,0.0,1.0
2025-05-05,48.4774,48.77,48.46,48.77,8097,47.2873258817489,47.5727428297082,47.2703530352196,47.5727428297082,8300.77616952957,0.0,1.0
2025-05-06,48.7583,48.7583,48.71,48.74,261,47.5613300535936,47.5613300535936,47.5142157727104,47.5434793012093,267.568553815884,0.0,1.0
2025-05-07,48.765,48.89,48.765,48.78,18477,47.5678655749584,47.6897969437038,47.5678655749584,47.5824973392078,18942.0083097935,0.0,1.0
2025-05-08,48.6905,48.7339,48.65,48.7339,761,47.4951944791861,47.5375290504145,47.4556887157126,47.5375290504145,780.151990244782,0.0,1.0
2025-05-09,48.7043,48.75,48.67,48.75,4545,47.5086557022956,47.5532338107089,47.4751977347119,47.5532338107089,4659.38343713868,0.0,1.0
2025-05-12,48.6515,48.6515,48.63,48.6438,4850,47.4571518921375,47.4571518921375,47.4361796967133,47.4496409198228,4972.05933336031,0.0,1.0
2025-05-13,48.73,48.73,48.67,48.72,3262,47.5337247917096,47.5337247917096,47.4751977347119,47.52397028221,3344.09433926213,0.0,1.0
2025-05-14,48.4698,48.55,48.35,48.55,15484,47.2799124545292,47.3581436207163,47.1630534307236,47.3581436207163,15873.6838593301,0.0,1.0
2025-05-15,48.5945,48.74,48.52,48.74,14010,47.4015511879896,47.5434793012093,47.3288800922174,47.5434793012093,14362.5878887377,0.0,1.0
2025-05-16,48.73,48.75,48.59,48.72,11250,47.5337247917096,47.5532338107089,47.3971616587148,47.52397028221,11533.1273196502,0.0,1.0
2025-05-19,48.6952,48.6952,48.28,48.28,6539,47.4997790986509,47.4997790986509,47.0947718642262,47.0947718642262,6703.56618161712,0.0,1.0
2025-05-20,48.605,48.605,48.38,48.5,5227,47.4117934229642,47.4117934229642,47.1923169592225,47.3093710732181,5358.5472444277,0.0,1.0
2025-05-21,48.26,48.44,48.24,48.44,33707,47.0752628452269,47.2508440162203,47.0557538262277,47.2508440162203,34555.2997834177,0.0,1.0
2025-05-22,48.1218,48.22,48.07,48.1,28174,46.940455523942,47.0362448072284,46.8899271647339,46.9191906932328,28883.0514758955,0.0,1.0
2025-05-23,48.2831,48.2831,48.195,48.195,15818,47.0977957621711,47.0977957621711,47.0118585334793,47.0118585334793,16216.0895948646,0.0,1.0
2025-05-27,48.575,48.575,48.31,48.31,9546,47.3825298944653,47.3825298944653,47.1240353927251,47.1240353927251,9786.24296830052,0.0,1.0
2025-05-28,48.4778,48.4778,48.44,48.4562,2998,47.2877160621289,47.2877160621289,47.2508440162203,47.2666463216097,3073.45028482767,0.0,1.0
2025-05-29,48.4914,48.4914,48.48,48.48,70155,47.3009821950484,47.3009821950484,47.2898620542188,47.2898620542188,71920.5819653386,0.0,1.0
2025-05-30,48.1964,48.28,48.15,48.28,7752,47.2038965374495,47.285774971327,47.1584520478333,47.285774971327,7914.9926215008,0.195471,1.0
2025-06-02,47.9903,48.02,47.95,48.02,2803,47.0020407333569,47.0311291243397,46.9625706270739,47.0311291243397,2861.93554154628,0.0,1.0
2025-06-03,48.0108,48.0108,47.99,47.99,3023,47.0221185789848,47.0221185789848,47.0017469112258,47.0017469112258,3086.56123513892,0.0,1.0
2025-06-04,48.1422,48.15,48.09,48.1,9207,47.1508126724237,47.1584520478333,47.0996876216055,47.1094816926435,9400.58527685215,0.0,1.0
2025-06-05,48.1706,48.22,48.1499,48.22,8434,47.1786278341716,47.2270105450991,47.158354107123,47.2270105450991,8611.33227163798,0.0,1.0
2025-06-06,48.0013,48.03,47.99,48.02,885,47.0128142114987,47.0409231953777,47.0017469112258,47.0311291243397,903.607903770408,0.0,1.0
2025-06-09,48.2043,48.21,48.08,48.14,12175,47.2116338535695,47.2172164740612,47.0898935505675,47.1486579767954,12430.9900885929,0.0,1.0
2025-06-10,48.13,48.135,48.13,48.13,1560,47.1388639057574,47.1437609412764,47.1388639057574,47.1388639057574,1592.80037274784,0.0,1.0
2025-06-11,48.14,48.18,48.08,48.17,9203,47.1486579767954,47.1878342609473,47.0898935505675,47.1780401899093,9396.50117333227,0.0,1.0
2025-06-12,48.405,48.405,48.39,48.39,1436,47.4082008593016,47.4082008593016,47.3935097527447,47.3935097527447,1466.19316363198,0.0,1.0
2025-06-13,48.3282,48.38,48.31,48.38,2644,47.33298239373,47.3837156817067,47.3151571844409,47.3837156817067,2699.59242663159,0.0,1.0
2025-06-16,48.31,48.44,48.29,48.32,24671,47.3151571844409,47.4424801079345,47.2955690423649,47.3249512554789,25189.7294846551,0.0,1.0
2025-06-17,48.3872,48.3872,48.3872,48.3872,18,47.390767412854,47.390767412854,47.390767412854,47.390767412854,18.3784658393981,0.0,1.0
2025-06-18,48.3156,48.54,48.3156,48.54,10012,47.3206418642222,47.5404208183142,47.3206418642222,47.5404208183142,10222.5111102252,0.0,1.0
2025-06-20,48.475,48.475,48.32,48.33,1758,47.4767593565674,47.4767593565674,47.3249512554789,47.3347453265168,1794.96349698122,0.0,1.0
2025-06-23,48.47,48.57,48.46,48.46,21069,47.4718623210484,47.5698030314281,47.4620682500105,47.4620682500105,21511.9942650155,0.0,1.0
2025-06-24,48.4944,48.5201,48.4944,48.51,12178,47.4957598543811,47.5209306169487,47.4957598543811,47.5110386052003,12434.0531662328,0.0,1.0
2025-06-25,48.45,48.67,48.4193,48.67,10579,47.4522741789725,47.6677437418079,47.4222063808859,47.6677437418079,10801.4327841663,0.0,1.0
2025-06-26,48.5253,48.56,48.5,48.53,6912,47.5260235338884,47.5600089603902,47.5012445341623,47.5306267472763,7057.33088232889,0.0,1.0
2025-06-27,48.44,48.59,48.41,48.53,20040,47.4424801079345,47.5893911735041,47.4130978948206,47.5306267472763,20461.3586345299,0.0,1.0
2025-06-30,48.4453,48.45,48.2901,48.36,8338,47.6348062809072,47.6394276495336,47.4822027892414,47.5509333566862,8479.86888028774,0.19107,1.0
2025-07-01,48.435,48.6,48.43,48.6,14338,47.6246786007257,47.7869181376127,47.6197622511231,47.7869181376127,14581.9573045773,0.0,1.0
2025-07-02,48.5015,48.56,48.37,48.56,23061,47.6900660504408,47.7475873407916,47.5607660558915,47.7475873407916,23453.376858757,0.0,1.0
2025-07-03,48.4507,48.5,48.39,48.48,19915,47.640115938478,47.68859114556,47.580431454302,47.6689257471494,20253.8484949545,0.0,1.0
2025-07-07,48.4147,48.44,48.39,48.41,4356,47.604718221339,47.6295949503284,47.580431454302,47.6000968527126,4430.11619603424,0.0,1.0
2025-07-08,48.3456,48.47,48.3456,48.47,1009,47.5367742698306,47.6590930479442,47.5367742698306,47.6590930479442,1026.16787001803,0.0,1.0
2025-07-09,48.38,48.4486,48.3799,48.4484,7043,47.5705987550967,47.6380510716449,47.5705004281047,47.6378544176608,7162.83479537859,0.0,1.0
2025-07-10,48.3572,48.38,48.345,48.38,1500,47.5481802009087,47.5705987550967,47.5361843078783,47.5705987550967,1525.5221060724,0.0,1.0
2025-07-11,48.1459,48.32,48.1459,48.32,610,47.3404152667014,47.5116025598651,47.3404152667014,47.5116025598651,620.378989802773,0.0,1.0
2025-07-14,48.045,48.16,48.02,48.16,7318,47.2412033317202,47.3542793725808,47.216621583707,47.3542793725808,7442.51384815852,0.0,1.0
2025-07-15,47.965,48.05,47.96,48.05,6086,47.162541738078,47.2461196813228,47.1576253884754,47.2461196813228,6189.5516917044,0.0,1.0
2025-07-16,47.785,47.91,47.73,47.91,27127,46.9855531523832,47.108461892449,46.9314733067542,47.108461892449,27588.5587809505,0.0,1.0
2025-07-17,47.635,47.75,47.6,47.74,8751,46.8380626643041,46.9511387051647,46.8036482170857,46.9413060059595,8899.89596682635,0.0,1.0
2025-07-18,47.4769,47.53,47.4769,47.53,3605,46.6826076898688,46.7348193226488,46.6826076898688,46.7348193226488,3666.33812826065,0.0,1.0
2025-07-21,47.6724,47.7901,47.64,47.64,17520,46.8748369593318,46.9905678289779,46.8429790139068,46.8429790139068,17818.0981989256,0.0,1.0
2025-07-22,47.7,47.71,47.64,47.64,3046,46.9019752091384,46.9118079083437,46.8429790139068,46.8429790139068,3097.82689006434,0.0,1.0
2025-07-23,47.6088,47.6088,47.57,47.6,648,46.8123009923863,46.8123009923863,46.7741501194699,46.8036482170857,659.025549823275,0.0,1.0
2025-07-24,47.6157,47.65,47.47,47.47,6845,46.8190855548379,46.852811713112,46.6758231274172,46.6758231274172,6961.46587737703,0.0,1.0
2025-07-25,47.6527,47.68,47.63,47.68,2274,46.8554665418975,46.8823098107278,46.8331463147015,46.8823098107278,2312.69151280575,0.0,1.0
2025-07-28,47.5772,47.5824,47.5772,47.5824,2093,46.7812296628977,46.7863426664844,46.7812296628977,46.7863426664844,2128.61184533968,0.0,1.0
2025-07-29,47.7148,47.8,47.69,47.69,3845,46.9165276039622,47.0003022011911,46.8921425099331,46.8921425099331,3910.42166523224,0.0,1.0
2025-07-30,47.6509,47.77,47.63,47.77,6539,46.8536966560405,46.9708041035753,46.8331463147015,46.9708041035753,6650.25936773826,0.0,1.0
2025-07-31,47.5921,47.6691,47.57,47.59,4629,47.0067790001576,47.0828320001936,46.984950801446,47.0047048274293,4686.63957807578,0.214487,1.0
2025-08-01,47.956,47.956,47.86,47.86,2743,47.366203502925,47.366203502925,47.2713841782048,47.2713841782048,2777.15540346984,0.0,1.0
2025-08-04,48.03,48.04,47.97,48.01,14034,47.4392933990635,47.4491704120552,47.3800313211134,47.4195393730801,14208.7491550476,0.0,1.0
2025-08-05,48.09,48.21,48.03,48.07,60606,47.4985554770136,47.6170796329138,47.4392933990635,47.4788014510302,61360.6563553382,0.0,1.0
2025-08-06,47.9211,48.07,47.8,48.04,25343,47.331732727584,47.4788014510302,47.2121221002547,47.4491704120552,25658.5670397871,0.0,1.0
2025-08-07,47.8726,48.01,47.5,47.95,21147,47.2838292145744,47.4195393730801,46.9158117105042,47.36027729513,21410.3191094337,0.0,1.0
2025-08-08,47.92,47.92,47.86,47.865,4803,47.3306462561549,47.3306462561549,47.2713841782048,47.2763226847007,4862.80619863858,0.0,1.0
2025-08-11,48.0305,48.0305,47.98,48.01,17137,47.4397872497131,47.4397872497131,47.3899083341051,47.4195393730801,17350.3872217508,0.0,1.0
2025-08-12,48.0497,48.0497,48.01,48.03,498,47.4587511146571,47.4587511146571,47.4195393730801,47.4392933990635,504.201017472832,0.0,1.0
2025-08-13,48.01,48.01,47.99,47.995,1237,47.4195393730801,47.4195393730801,47.3997853470967,47.4047238535926,1252.40292894356,0.0,1.0
2025-08-14,47.91,48.0,47.91,48.0,12399,47.3207692431633,47.4096623600884,47.3207692431633,47.4096623600884,12553.3903928627,0.0,1.0
2025-08-15,47.9199,47.93,47.9,47.92,3963,47.330547486025,47.3405232691466,47.3108922301716,47.3306462561549,4012.34665109404,0.0,1.0
2025-08-18,47.915,47.93,47.8605,47.93,2173,47.3257077496591,47.3405232691466,47.2718780288544,47.3405232691466,2200.05785335033,0.0,1.0
2025-08-19,47.8535,47.88,47.825,47.86,9533,47.2649641197602,47.2911382041882,47.2368146327339,47.2713841782048,9651.70341278817,0.0,1.0
2025-08-20,47.8647,47.87,47.84,47.84,1075,47.2760263743109,47.2812611911965,47.2516301522215,47.2516301522215,1088.38573048854,0.0,1.0
2025-08-21,47.815,47.8395,47.79,47.8,3159,47.2269376197422,47.2511363015719,47.202245087263,47.2121221002547,3198.33536987285,0.0,1.0
2025-08-22,47.9784,48.0,47.96,48.0,11652,47.3883280120264,47.4096623600884,47.3701543081217,47.4096623600884,11797.0888666535,0.0,1.0
2025-08-25,47.9153,47.95,47.9,47.92,3765,47.3260040600489,47.36027729513,47.3108922301716,47.3306462561549,3811.88118631568,0.0,1.0
2025-08-26,47.98,47.98,47.925,47.94,1013,47.3899083341051,47.3899083341051,47.3355847626508,47.3504002821383,1025.61371626502,0.0,1.0
2025-08-27,47.9833,48.0,47.93,47.93,11618,47.3931677483923,47.4096623600884,47.3405232691466,47.3405232691466,11762.6655040148,0.0,1.0
2025-08-28,47.9919,47.9919,47.93,47.93,2731,47.4016619795652,47.4016619795652,47.3405232691466,47.3405232691466,2765.00598136205,0.0,1.0
2025-08-29,47.7739,47.84,47.7739,47.8,8936,47.385266137999,47.4508284239275,47.385266137999,47.4111538182219,9009.2892832284,0.2014,1.0
2025-09-02,47.7017,47.75,47.69,47.71,4696,47.3136534747003,47.3615605610898,47.3020486525314,47.3218859553842,4734.51460094456,0.0,1.0
2025-09-03,47.9031,47.91,47.8,47.8,5574,47.5134151144281,47.5202589839123,47.4111538182219,47.4111538182219,5619.71558468164,0.0,1.0
2025-09-04,48.0428,48.11,48.02,48.04,25161,47.651978674855,47.7186320124405,47.6293641496028,47.6492014524556,25367.3598539962,0.0,1.0
2025-09-05,48.51,48.51,48.455,48.47,1768,48.1153780694967,48.1153780694967,48.0608254866515,48.0757034637911,1782.50038638628,0.0,1.0
2025-09-08,48.8406,48.89,48.67,48.81,17653,48.4432886856537,48.4922868237002,48.2740764923192,48.4129376122889,17797.7824213106,0.0,1.0
2025-09-09,48.9121,48.9799,48.89,48.92,5989,48.5142070433525,48.5814555000236,48.4922868237002,48.5220427779794,6038.11923872594,0.0,1.0
2025-09-10,49.1784,49.2,48.99,49.06,5810,48.7783407308377,48.7997650179188,48.5914733379642,48.6609038979491,5857.65115662008,0.0,1.0
2025-09-11,49.39,49.42,49.29,49.29,952,48.9882193950205,49.0179753492997,48.8890328807564,48.8890328807564,959.807900361844,0.0,1.0
2025-09-12,49.3608,49.4,49.33,49.36,9127,48.9592569328554,48.9981380464469,48.928707486462,48.9584634407413,9201.85578424638,0.0,1.0
2025-09-15,49.4545,49.4545,49.4354,49.45,4598,49.0521946967208,49.0521946967208,49.0332500724964,49.0477313035789,4635.71084649555,0.0,1.0
2025-09-16,49.5512,49.58,49.4648,49.4648,7579,49.1481080560141,49.1766737721222,49.06241090769,49.06241090769,7641.15974458238,0.0,1.0
2025-09-17,49.6398,49.67,49.6398,49.6446,6624,49.2359873076521,49.2659416349599,49.2359873076521,49.2407482603368,6678.3272394925,0.0,1.0
2025-09-18,49.5375,49.56,49.49,49.53,11960,49.13451950356,49.1568364692694,49.0874059092845,49.1270805149902,12058.0908490837,0.0,1.0
2025-09-19,49.4921,49.52,49.48,49.52,1672,49.0894888260841,49.1171618635638,49.0774872578581,49.1171618635638,1685.71303508929,0.0,1.0
2025-09-22,49.5291,49.5291,49.43,49.43,3887,49.1261878363618,49.1261878363618,49.0278940007261,49.0278940007261,3918.87952595219,0.0,1.0
2025-09-23,49.4683,49.4683,49.46,49.46,1508,49.0658824356892,49.0658824356892,49.0576499550053,49.0576499550053,1520.3679766236,0.0,1.0
2025-09-24,49.385,49.45,49.38,49.42,9114,48.9832600693073,49.0477313035789,48.9783007435941,49.0179753492997,9188.74916375824,0.0,1.0
2025-09-25,49.3475,49.55,49.3475,49.55,8516,48.9460651264582,49.146917817843,48.9460651264582,49.146917817843,8585.84462130407,0.0,1.0
2025-09-26,49.4241,49.45,49.4241,49.45,1159,49.0220419963845,49.0477313035789,49.0220419963845,49.0477313035789,1168.50562659599,0.0,1.0
2025-09-29,49.5501,49.5501,49.5332,49.55,361,49.1470170043572,49.1470170043572,49.1302544834466,49.146917817843,363.960768939733,0.0,1.0
2025-09-30,49.41,49.4297,49.355,49.355,4350,49.2027528823176,49.2223702519145,49.1479835763365,49.1479835763365,4368.32265288234,0.196293,1.0
2025-10-01,49.415,49.45,49.415,49.45,5218,49.2077319101341,49.2425851048494,49.2077319101341,49.2425851048494,5239.97875925059,0.0,1.0
2025-10-02,49.4915,49.5,49.46,49.46,2954,49.283911035726,49.292375383014,49.2525431604823,49.2525431604823,2966.44255554355,0.0,1.0
2025-10-03,49.48,49.48,49.46,49.46,1176,49.2724592717482,49.2724592717482,49.2525431604823,49.2525431604823,1180.9534344344,0.0,1.0
2025-10-06,49.45,49.47,49.43,49.45,4385,49.2425851048494,49.2625012161152,49.2226689935835,49.2425851048494,4403.47007652622,0.0,1.0
2025-10-07,49.4634,49.4634,49.42,49.42,408,49.2559288993975,49.2559288993975,49.2127109379506,49.2127109379506,409.71853847724,0.0,1.0
2025-10-08,49.4697,49.5,49.4348,49.4348,9293,49.2622024744462,49.292375383014,49.2274488602873,49.2274488602873,9332.14308350244,0.0,1.0
2025-10-09,49.545,49.55,49.52,49.55,899,49.3371866333622,49.3421656611787,49.3122914942799,49.3421656611787,902.786681595684,0.0,1.0
2025-10-10,49.63,49.65,49.6099,49.61,3023,49.4218301062421,49.441746217508,49.40181441442,49.4019139949763,3035.7331907272,0.0,1.0
2025-10-13,49.8061,49.8061,49.8061,49.8061,104,49.5971914659381,49.5971914659381,49.5971914659381,49.5971914659381,104.438058827532,0.0,1.0
2025-10-14,49.7358,49.76,49.7358,49.76,5140,49.5271863348386,49.5512848294703,49.5271863348386,49.5512848294703,5161.65021512993,0.0,1.0
2025-10-15,49.9044,50.01,49.8925,49.97,38170,49.6950791528098,49.8002362202936,49.6832290666066,49.7604039977618,38330.7760139124,0.0,1.0
2025-10-16,50.0996,50.13,50.08,50.09,21560,49.8894603987646,49.9197328878887,49.8699426097241,49.879900665357,21650.8129646307,0.0,1.0
2025-10-17,50.099,50.14,50.099,50.14,1959,49.8888629154267,49.9296909435217,49.8888629154267,49.9296909435217,1967.25151195322,0.0,1.0
2025-10-20,50.2166,50.24,50.21,50.21,15736,50.0059696496699,50.029271499851,49.9993973329522,49.9993973329522,15802.2816702889,0.0,1.0
2025-10-21,50.2,50.21,50.2,50.21,514,49.9894392773193,49.9993973329522,49.9894392773193,49.9993973329522,516.165021512994,0.0,1.0
2025-10-22,50.245,50.71,50.23,50.71,32886,50.0342505276675,50.4973001145988,50.0193134442181,50.4973001145988,33024.5192557905,0.0,1.0
2025-10-23,50.215,50.215,50.215,50.215,24,50.0043763607687,50.0043763607687,50.0043763607687,50.0043763607687,24.1010904986612,0.0,1.0
2025-10-24,50.27,50.39,50.27,50.39,481,50.0591456667498,50.178642334345,50.0591456667498,50.178642334345,483.026022077335,0.0,1.0
2025-10-27,50.31,50.31,50.305,50.305,311,50.0989778892815,50.0989778892815,50.0939988614651,50.0939988614651,312.309964378485,0.0,1.0
2025-10-28,50.1946,50.2332,50.1946,50.2332,380,49.9840619272775,50.0225000220206,49.9840619272775,50.0225000220206,381.600599562135,0.0,1.0
2025-10-29,50.1297,50.25,50.1297,50.25,4909,49.9194341462198,50.0392295554839,49.9194341462198,50.0392295554839,4929.67721908032,0.0,1.0
2025-10-30,50.11,50.11,50.11,50.11,6,49.8998167766229,49.8998167766229,49.8998167766229,49.8998167766229,6.02527262466529,0.0,1.0
2025-10-31,49.9698,50.035,49.9698,50.035,1828,49.9698,50.035,49.9698,50.035,1828,0.210478,1.0
2025-11-03,49.88,49.97,49.8652,49.97,1486,49.88,49.97,49.8652,49.97,1486,0.0,1.0
2025-11-04,49.95,49.98,49.95,49.98,688,49.95,49.98,49.95,49.98,688,0.0,1.0
2025-11-05,49.8237,49.9,49.8237,49.9,3098,49.8237,49.9,49.8237,49.9,3098,0.0,1.0
2025-11-06,50.015,50.21,49.99,50.21,8684,50.015,50.21,49.99,50.21,8684,0.0,1.0
2025-11-07,50.0,50.08,49.97,50.04,5147,50.0,50.08,49.97,50.04,5147,0.0,1.0
2025-11-10,49.9629,49.9732,49.936,49.936,1288,49.9629,49.9732,49.936,49.936,1288,0.0,1.0
2025-11-11,50.14,50.14,49.83,49.83,2146,50.14,50.14,49.83,49.83,2146,0.0,1.0
2025-11-12,50.105,50.105,50.105,50.105,39,50.105,50.105,50.105,50.105,39,0.0,1.0
2025-11-13,49.965,49.965,49.965,49.965,118,49.965,49.965,49.965,49.965,118,0.0,1.0
2025-11-14,49.88,49.99,49.88,49.99,13078,49.88,49.99,49.88,49.99,13078,0.0,1.0
2025-11-17,49.931,50.055,49.931,50.0076,8664,49.931,50.055,49.931,50.0076,8664,0.0,1.0
2025-11-18,50.1009,50.15,50.04,50.15,19598,50.1009,50.15,50.04,50.15,19598,0.0,1.0
2025-11-19,50.045,50.12,50.03,50.12,8643,50.045,50.12,50.03,50.12,8643,0.0,1.0
2025-11-20,50.0816,50.14,50.06,50.14,9714,50.0816,50.14,50.06,50.14,9714,0.0,1.0
2025-11-21,50.035,50.08,50.03,50.07,11244,50.035,50.08,50.03,50.07,11244,0.0,1.0
2025-11-24,50.0797,50.12,50.07,50.11,8373,50.0797,50.12,50.07,50.11,8373,0.0,1.0
2025-11-25,50.125,50.17,50.1,50.13,11709,50.125,50.17,50.1,50.13,11709,0.0,1.0
2025-11-26,50.16,50.25,50.14,50.25,82212,50.16,50.25,50.14,50.25,82212,0.0,1.0