date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,49.0768,49.99,49.0768,49.99,122,48.0179419010654,48.9114391246834,48.0179419010654,48.9114391246834,124.690258744037,0.0,1.0
2025-04-08,48.6199,48.8,48.6199,48.79,852,47.5708997619163,47.7471140084927,47.5708997619163,47.7373297638188,870.787708605899,0.0,1.0
2025-04-09,48.7546,48.7546,47.8068,47.81,3310,47.7026935376733,47.7026935376733,46.7753428274838,46.7784737857794,3382.9898069079,0.0,1.0
2025-04-10,48.8319,50.0,48.7,49.7,12241,47.7783257490023,48.9212233693573,47.649271561754,48.6276960291411,12510.9299777521,0.0,1.0
2025-04-11,49.3479,49.81,49.15,49.81,6665,48.2831927741741,48.7353227205537,48.0895625720782,48.7353227205537,6811.97192236892,0.0,1.0
2025-04-14,49.73,50.19,49.4245,50.19,3069,48.6570487631627,49.1071240181608,48.358140088376,49.1071240181608,3136.67544332337,0.0,1.0
2025-04-15,49.56,49.6,49.465,49.465,1298,48.4907166037069,48.5298535824024,48.3977662793051,48.3977662793051,1326.62258893246,0.0,1.0
2025-04-16,49.58,49.58,49.58,49.58,219,48.5102850930546,48.5102850930546,48.5102850930546,48.5102850930546,223.829234958559,0.0,1.0
2025-04-17,49.45,49.52,49.45,49.48,4756,48.3830899122943,48.4515796250114,48.3830899122943,48.4124426463159,4860.8759884151,0.0,1.0
2025-04-21,49.03,49.45,49.0,49.45,7153,47.9721516359917,48.3830899122943,47.9427989019701,48.3830899122943,7310.73295734508,0.0,1.0
2025-04-22,49.03,49.12,48.9,49.02,3910,47.9721516359917,48.0602098380566,47.8449564552314,47.9623673913179,3996.22058761628,0.0,1.0
2025-04-23,49.21,49.4292,49.21,49.4292,2638,48.1482680401214,48.3627386833727,48.1482680401214,48.3627386833727,2696.17133251451,0.0,1.0
2025-04-24,49.38,49.43,49.2328,49.36,3363,48.3146001995772,48.3635214229466,48.1705761179778,48.2950317102295,3437.15852587047,0.0,1.0
2025-04-25,49.46,49.46,49.32,49.38,8539,48.3928741569682,48.3928741569682,48.255894731534,48.3146001995772,8727.29606078143,0.0,1.0
2025-04-28,49.44,49.45,49.29,49.45,4123,48.3733056676204,48.3830899122943,48.2265419975124,48.3830899122943,4213.91751476776,0.0,1.0
2025-04-29,49.43,49.43,49.43,49.43,34,48.4672344164896,48.4672344164896,48.4672344164896,48.4672344164896,34.6753847260618,0.106,1.0
2025-04-30,49.59,49.61,49.4,49.5,6301,48.6241180399296,48.6437284928596,48.4378187370946,48.5358710017446,6426.16468114457,0.0,1.0
2025-05-01,49.52,49.59,49.4375,49.59,337,48.5554814546746,48.6241180399296,48.4745883363384,48.6241180399296,343.694254490671,0.0,1.0
2025-05-02,49.42,49.42,49.42,49.42,212,48.4574291900246,48.4574291900246,48.4574291900246,48.4574291900246,216.211222409562,0.0,1.0
2025-05-05,49.35,49.45,49.2975,49.36,3446,48.3887926047696,48.4868448694196,48.3373151658284,48.3985978312346,3514.45222841203,0.0,1.0
2025-05-06,49.48,49.48,49.305,49.34,3965,48.5162605488146,48.5162605488146,48.3446690856771,48.3789873783046,4043.76177761279,0.0,1.0
2025-05-07,49.49,49.49,49.49,49.49,23,48.5260657752796,48.5260657752796,48.5260657752796,48.5260657752796,23.4568779029242,0.0,1.0
2025-05-08,49.44,49.51,49.4,49.455,1687,48.4770396429546,48.5456762282096,48.4378187370946,48.4917474826521,1720.51100096665,0.0,1.0
2025-05-09,49.5,49.53,49.44,49.53,1974,48.5358710017446,48.5652866811396,48.4770396429546,48.5652866811396,2013.21204262488,0.0,1.0
2025-05-12,49.36,49.37,49.2501,49.29,2871,48.3985978312346,48.4084030576996,48.2908383923843,48.3299612459796,2928.03028083892,0.0,1.0
2025-05-13,49.47,49.47,49.33,49.33,940,48.5064553223496,48.5064553223496,48.3691821518396,48.3691821518396,958.672401249944,0.0,1.0
2025-05-14,49.34,49.3796,49.25,49.3796,2411,48.3789873783046,48.417816075106,48.2907403401196,48.417816075106,2458.89272278044,0.0,1.0
2025-05-15,49.46,49.5,49.345,49.345,3616,48.4966500958846,48.5358710017446,48.3838899915371,48.3838899915371,3687.82915204234,0.0,1.0
2025-05-16,49.53,49.53,49.52,49.53,1315,48.5652866811396,48.5652866811396,48.5554814546746,48.5652866811396,1341.12149749327,0.0,1.0
2025-05-19,49.48,49.48,49.33,49.33,1453,48.5162605488146,48.5162605488146,48.3691821518396,48.3691821518396,1481.86276491082,0.0,1.0
2025-05-20,49.43,49.43,49.3535,49.3993,1980,48.4672344164896,48.4672344164896,48.3922244340324,48.4371323712421,2019.33122816477,0.0,1.0
2025-05-21,49.19,49.4,48.9601,49.4,1272,48.2319089813296,48.4378187370946,48.0064868248993,48.4378187370946,1297.26733445737,0.0,1.0
2025-05-22,49.27,49.2999,49.1301,49.204,1041,48.3103507930496,48.33966842018,48.1731756748043,48.2456362983806,1061.67869117148,0.0,1.0
2025-05-23,49.34,49.37,49.29,49.37,2499,48.3789873783046,48.4084030576996,48.3299612459796,48.4084030576996,2548.64077736554,0.0,1.0
2025-05-27,49.54,49.54,49.4,49.4,993,48.5750919076046,48.5750919076046,48.4378187370946,48.4378187370946,1012.72520685233,0.0,1.0
2025-05-28,49.46,49.48,49.39,49.44,1439,48.4966500958846,48.5162605488146,48.4280135106296,48.4770396429546,1467.58466531773,0.0,1.0
2025-05-29,49.32,49.32,49.235,49.28,1942,48.5172410714611,48.5172410714611,48.4336245773193,48.4778921330414,1974.13203811252,0.161,1.0
2025-05-30,49.3,49.32,49.2301,49.2301,4877,48.4975666022513,48.5172410714611,48.4288043323629,48.4288043323629,4957.69410395199,0.0,1.0
2025-06-02,49.15,49.19,49.15,49.1622,1488,48.3500080831775,48.3893570215972,48.3500080831775,48.3620095093955,1512.62022281742,0.0,1.0
2025-06-03,49.25,49.34,49.14,49.2,820897,48.4483804292267,48.536915540671,48.3401708485726,48.3991942562021,834479.437533704,0.0,1.0
2025-06-04,49.3,49.39,49.22,49.3,14444,48.4975666022513,48.5861017136955,48.4188687254119,48.4975666022513,14682.9882381551,0.0,1.0
2025-06-05,49.395,49.51,49.34,49.45,9174,48.591020330998,48.7041485289546,48.536915540671,48.6451251213251,9325.79161567676,0.0,1.0
2025-06-06,49.29,49.3684,49.26,49.3684,3698,48.4877293676464,48.5648532869489,48.4582176638316,48.5648532869489,3759.18654837286,0.0,1.0
2025-06-09,49.37,49.5,49.29,49.37,9774,48.5664272444857,48.6943112943497,48.4877293676464,48.5664272444857,9935.71912487733,0.0,1.0
2025-06-10,49.3607,49.76,49.28,49.41,17610,48.5572786163031,48.9500793940776,48.4778921330414,48.6057761829054,17901.3723950368,0.0,1.0
2025-06-11,49.435,49.61,49.39,49.46,15502,48.6303692694177,48.8025208750038,48.5861017136955,48.65496235593,15758.4937460455,0.0,1.0
2025-06-12,49.6,49.77,49.54,49.61,23774,48.7926836403988,48.9599166286825,48.7336602327693,48.8025208750038,24167.3610062241,0.0,1.0
2025-06-13,49.55,49.7,49.51,49.59,14541,48.7434974673742,48.891055986448,48.7041485289546,48.7828464057939,14781.5931854759,0.0,1.0
2025-06-16,49.505,49.5794,49.5001,49.55,13413,48.6992299116521,48.7724189371127,48.6944096666957,48.7434974673742,13634.9294681788,0.0,1.0
2025-06-17,49.635,49.72,49.55,49.61,11282,48.8271139615161,48.9107304556579,48.7434974673742,48.8025208750038,11468.6702646681,0.0,1.0
2025-06-18,49.5802,49.78,49.5802,49.63,5523,48.7732059158811,48.9697538632874,48.7732059158811,48.8221953442136,5614.38272219127,0.0,1.0
2025-06-20,49.64,49.72,49.563,49.63,3874,48.8320325788185,48.9107304556579,48.7562858723606,48.8221953442136,3938.09861773837,0.0,1.0
2025-06-23,49.78,50.11,49.6,49.6,20312,48.9697538632874,49.2943826052497,48.7926836403988,48.7926836403988,20648.0792781367,0.0,1.0
2025-06-24,49.69,50.31,49.67,49.68,13247,48.8812187518431,49.4911272973481,48.8615442826333,48.8713815172382,13466.1828573,0.0,1.0
2025-06-25,49.72,50.04,49.65,49.67,25961,48.9107304556579,49.2255219630153,48.8418698134234,48.8615442826333,26390.5467772601,0.0,1.0
2025-06-26,49.715,49.86,49.67,49.83,2718,48.9058118383554,49.0484517401267,48.8615442826333,49.018940036312,2762.9716166786,0.0,1.0
2025-06-27,49.63,49.88,49.6,49.61,7132,48.9353235421702,49.1818242652317,48.9057434554028,48.9156034843253,7233.24450271536,0.115,1.0
2025-06-30,49.7278,49.87,49.67,49.671,11228,49.0317546250318,49.1719642363092,48.97476365786,48.9757496607523,11387.3905323175,0.0,1.0
2025-07-01,49.725,49.75,49.68,49.68,4353,49.0289938169335,49.0536438892397,48.9846236867825,48.9846236867825,4414.79435226024,0.0,1.0
2025-07-02,49.7979,49.91,49.71,49.73,19012,49.1008734277783,49.2114043519991,49.0142037735499,49.0339238313948,19281.8907018542,0.0,1.0
2025-07-03,49.77,49.87,49.72,49.7318,8187,49.0733639470846,49.1719642363092,49.0240638024723,49.0356986366008,8303.22108016414,0.0,1.0
2025-07-07,49.7635,50.07,49.73,49.78,8767,49.066954928285,49.3691648147584,49.0339238313948,49.0832239760071,8891.45464880897,0.0,1.0
2025-07-08,49.745,49.77,49.74,49.74,6484,49.0487138747785,49.0733639470846,49.0437838603172,49.0437838603172,6576.04561912596,0.0,1.0
2025-07-09,49.7906,49.97,49.7406,49.7406,26623,49.0936756066649,49.2705645255338,49.0443754620526,49.0443754620526,27000.9349966056,0.0,1.0
2025-07-10,49.785,49.81,49.76,49.81,4033,49.0881539904683,49.1128040627745,49.0635039181622,49.1128040627745,4090.25169369757,0.0,1.0
2025-07-11,49.6654,49.73,49.66,49.71,6330,48.9702280445557,49.0339238313948,48.9649036289376,49.0142037735499,6419.85946469268,0.0,1.0
2025-07-14,49.68,49.69,49.58,49.65,2611,48.9846236867825,48.9944837157049,48.8860233975579,48.9550436000151,2648.06525470973,0.0,1.0
2025-07-15,49.64,49.9,49.56,49.9,6237,48.9451835710926,49.2015443230766,48.866303339713,49.2015443230766,6325.53925454792,0.0,1.0
2025-07-16,49.585,49.65,49.44,49.63,11406,48.8909534120191,48.9550436000151,48.7479829926434,48.9353235421702,11567.9173861429,0.0,1.0
2025-07-17,49.485,49.575,49.44,49.575,5171,48.7923531227945,48.8810933830966,48.7479829926434,48.8810933830966,5244.40652321104,0.0,1.0
2025-07-18,49.45,49.49,49.433,49.49,1628,48.7578430215659,48.7972831372557,48.7410809723977,48.7972831372557,1651.11077543755,0.0,1.0
2025-07-21,49.5531,49.6395,49.55,49.61,4005,48.8594999197565,48.9446905696465,48.8564433107905,48.9156034843253,4061.85421107333,0.0,1.0
2025-07-22,49.545,49.6,49.52,49.58,9559,48.8515132963293,48.9057434554028,48.8268632240231,48.8860233975579,9694.69772875155,0.0,1.0
2025-07-23,49.5029,49.53,49.4725,49.4725,8392,48.8100025745657,48.8367232529456,48.7800280866414,48.7800280866414,8511.13122080585,0.0,1.0
2025-07-24,49.51,49.5299,49.4833,49.4833,1021,48.8170031951007,48.8366246526563,48.7906769178777,48.7906769178777,1035.4939199765,0.0,1.0
2025-07-25,49.555,49.555,49.52,49.55,2197,48.8613733252517,48.8613733252517,48.8268632240231,48.8564433107905,2228.18819019429,0.0,1.0
2025-07-28,49.59,49.59,49.54,49.54,1727,48.8958834264803,48.8958834264803,48.846583281868,48.846583281868,1751.51616043038,0.0,1.0
2025-07-29,49.695,49.8499,49.6275,49.64,9915,48.9994137301662,49.1521455781751,48.9328585349396,48.9451835710926,10055.7514364025,0.0,1.0
2025-07-30,49.43,49.52,49.426,49.52,1239,48.8801073802044,48.9691061595736,48.8761518788991,48.9691061595736,1252.93853230778,0.144,1.0
2025-07-31,49.63,49.67,49.59,49.59,8537,49.0778824454692,49.1174374585222,49.0383274324163,49.0383274324163,8633.03975004966,0.0,1.0
2025-08-01,49.87,49.92,49.79,49.8055,4218,49.315212523787,49.3646562901032,49.2361024976811,49.2514300652391,4265.45175889768,0.0,1.0
2025-08-04,49.84,49.97,49.8,49.92,7119,49.2855462639973,49.4141000564194,49.2459912509443,49.3646562901032,7199.08749919216,0.0,1.0
2025-08-05,49.885,50.03,49.855,49.9,7169,49.3300456536819,49.4734325759989,49.3003793938922,49.3448787835768,7249.64999040717,0.0,1.0
2025-08-06,49.815,49.858,49.79,49.8192,12576,49.2608243808392,49.3033460198711,49.2361024976811,49.2649776572098,12717.4777903976,0.0,1.0
2025-08-07,49.825,49.9599,49.8168,49.84,6311,49.2707131341025,49.4041124156236,49.2626043564266,49.2855462639973,6381.9976411577,0.0,1.0
2025-08-08,49.795,49.8499,49.7844,49.82,3558,49.2410468743127,49.2953361297279,49.2305647958537,49.2657687574708,3598.02687485963,0.0,1.0
2025-08-11,49.9,49.91,49.8722,49.91,2066,49.3448787835768,49.35476753684,49.3173880495049,49.35476753684,2089.24213700393,0.0,1.0
2025-08-12,49.92,50.06,49.875,49.91,7457,49.3646562901032,49.5030988357886,49.3201569004187,49.35476753684,7540.88993980559,0.0,1.0
2025-08-13,49.95,49.98,49.92,49.975,19388,49.394322549893,49.4239888096827,49.3646562901032,49.4190444330511,19606.1115935297,0.0,1.0
2025-08-14,49.88,49.95,49.85,49.95,3237,49.3251012770503,49.394322549893,49.2954350172606,49.394322549893,3273.41568125931,0.0,1.0
2025-08-15,49.875,49.91,49.83,49.84,3265,49.3201569004187,49.35476753684,49.2756575107341,49.2855462639973,3301.73067633971,0.0,1.0
2025-08-18,49.885,50.08,49.82,49.86,6296,49.3300456536819,49.5228763423151,49.2657687574708,49.3053237705238,6366.82889379321,0.0,1.0
2025-08-19,49.915,49.965,49.9,49.934,10748,49.3597119134716,49.4091556797878,49.3448787835768,49.3785005446718,10868.9131115771,0.0,1.0
2025-08-20,49.915,49.99,49.895,49.95,7677,49.3597119134716,49.4338775629459,49.3399344069451,49.394322549893,7763.3649011516,0.0,1.0
2025-08-21,49.865,49.865,49.8,49.8414,104393,49.3102681471554,49.3102681471554,49.2459912509443,49.2869306894542,105567.402908157,0.0,1.0
2025-08-22,49.965,49.99,49.9623,49.9768,5885,49.4091556797878,49.4338775629459,49.4064857164068,49.4208244086385,5951.20521600589,0.0,1.0
2025-08-25,49.965,50.19,49.8601,49.865,7613,49.4091556797878,49.6316526282108,49.3054226580564,49.3102681471554,7698.6449123964,0.0,1.0
2025-08-26,49.995,50.17,49.92,49.99,136140,49.4388219395776,49.6118751216843,49.3646562901032,49.4338775629459,137671.551080211,0.0,1.0
2025-08-27,50.01,50.03,49.93,49.98,4429,49.4536550694724,49.4734325759989,49.3745450433665,49.4239888096827,4478.82547182499,0.0,1.0
2025-08-28,49.925,49.925,49.8832,49.8832,2240,49.5021099604623,49.5021099604623,49.4606640276361,49.4606640276361,2259.13602651121,0.134,1.0
2025-08-29,49.9726,50.13,49.84,49.9,10710,49.5493067643505,49.7053735066194,49.4178299535191,49.4773217231261,10801.4941267567,0.0,1.0
2025-09-02,49.85,50.11,49.8045,49.89,7510,49.4277452484536,49.6855429167504,49.3826306565016,49.4674064281916,7574.15694602644,0.0,1.0
2025-09-03,49.99,50.075,49.86,49.86,7061,49.5665593775365,49.6508393844797,49.4376605433881,49.4376605433881,7121.32119785522,0.0,1.0
2025-09-04,50.06,50.08,50.021,50.04,7166,49.635966442078,49.655797031947,49.5972967918335,49.616135852209,7227.21819909793,0.0,1.0
2025-09-05,50.38,50.4,50.255,50.29,7136,49.9532558799818,49.9730864698508,49.8293146933006,49.8640182255713,7196.96191302858,0.0,1.0
2025-09-08,50.63,50.68,50.4515,50.4515,4284,50.2011382533441,50.2507147280166,50.0241502387634,50.0241502387634,4320.5976507027,0.0,1.0
2025-09-09,50.615,51.52,50.435,50.64,24347,50.1862653109424,51.0835995025141,50.0077900021215,50.2110535482786,24554.9932310127,0.0,1.0
2025-09-10,50.775,51.0,50.661,50.661,7542,50.3449100298943,50.5680041659204,50.2318756676411,50.2318756676411,7606.43031783374,0.0,1.0
2025-09-11,50.94,50.96,50.89,50.89,3396,50.5085123963135,50.5283429861825,50.458935921641,50.458935921641,3425.01158305003,0.0,1.0
2025-09-12,50.925,50.9495,50.89,50.94,4240,50.4936394539117,50.5179319265012,50.458935921641,50.5085123963135,4276.22176446766,0.0,1.0
2025-09-15,51.0596,51.39,50.98,51.02,12846,50.62709932373,50.9547006683657,50.5481735760514,50.5878347557894,12955.7416948942,0.0,1.0
2025-09-16,51.07,52.34,51.02,51.08,27154,50.6374112304619,51.8966536871427,50.5878347557894,50.6473265253964,27385.9730642346,0.0,1.0
2025-09-17,51.09,51.22,51.02,51.03,22001,50.6572418203309,50.7861406544793,50.5878347557894,50.5977500507239,22188.9516603898,0.0,1.0
2025-09-18,51.07,51.37,50.9628,50.9628,34357,50.6374112304619,50.9348700784967,50.5311192687641,50.5311192687641,34650.5073494847,0.0,1.0
2025-09-19,51.075,51.075,50.9901,51.0622,4878,50.6423688779291,50.6423688779291,50.5581880239353,50.629677300413,4919.67211487576,0.0,1.0
2025-09-22,51.13,51.18,51.0345,51.08,17320,50.6969030000689,50.7464794747413,50.6022119334444,50.6473265253964,17467.9624907028,0.0,1.0
2025-09-23,51.06,51.13,51.0494,51.13,10611,50.6274959355274,50.6969030000689,50.6169857228968,50.6969030000689,10701.6483827279,0.0,1.0
2025-09-24,51.015,51.06,50.97,51.05,14557,50.5828771083222,50.6274959355274,50.5382582811169,50.6175806405929,14681.3585437159,0.0,1.0
2025-09-25,50.96,51.01,50.91,50.93,7288,50.5283429861825,50.5779194608549,50.47876651151,50.498597101379,7350.26042911326,0.0,1.0
2025-09-26,50.915,50.95,50.88,50.95,8306,50.4837241589772,50.518427691248,50.4490206267065,50.518427691248,8376.9570697331,0.0,1.0
2025-09-29,50.84,51.08,50.71,50.71,20357,50.5511481645318,50.7897845838766,50.4218867707201,50.4218867707201,20473.3209348972,0.143,1.0
2025-09-30,50.86,50.9,50.788,50.8,8498,50.5710345328105,50.610807269368,50.4994436070071,50.5113754279743,8546.55800485124,0.0,1.0
2025-10-01,50.92,50.95,50.9,50.95,4272,50.6306936376467,50.6605231900648,50.610807269368,50.6605231900648,4296.41042559714,0.0,1.0
2025-10-02,50.885,50.8996,50.81,50.87,9900,50.5958924931589,50.6104095420024,50.5213186121137,50.5809777169499,9956.56910426304,0.0,1.0
2025-10-03,50.895,50.92,50.87,50.92,2457,50.6058356772983,50.6306936376467,50.5809777169499,50.6306936376467,2471.03942314892,0.0,1.0
2025-10-06,50.88,50.9191,50.8,50.9,7078,50.5909209010893,50.6297987510742,50.5113754279743,50.610807269368,7118.44405252259,0.0,1.0
2025-10-07,50.91,50.95,50.84,50.87,15963,50.6207504535073,50.6605231900648,50.5511481645318,50.5809777169499,16054.2133950859,0.0,1.0
2025-10-08,50.9414,50.9838,50.88,50.88,10417,50.651972051705,50.6941311524559,50.5909209010893,50.5909209010893,10476.5232685968,0.0,1.0
2025-10-09,50.9705,50.99,50.937,50.98,8009,50.6809067175505,50.7002959266223,50.6475970506836,50.6903527424829,8054.7638339437,0.0,1.0
2025-10-10,51.0959,51.13,50.9851,51.11,14391,50.8055942466581,50.8395005045734,50.695423766394,50.8196141362947,14473.2309070151,0.0,1.0
2025-10-13,51.15,51.15,51.0306,51.12,6747,50.8593868728521,50.8593868728521,50.7406652542281,50.829557320434,6785.5527016629,0.0,1.0
2025-10-14,51.115,51.16,51.0,51.0944,6677,50.8245857283643,50.8693300569915,50.7102391107616,50.8041027690372,6715.1527180974,0.0,1.0
2025-10-15,51.155,51.19,51.0901,51.18,6693,50.8643584649218,50.8991596094096,50.7998271998573,50.8892164252702,6731.24414291237,0.0,1.0
2025-10-16,51.195,51.26,51.175,51.21,7656,50.9041312014793,50.9687618983851,50.8842448332005,50.9190459776883,7699.7467739634,0.0,1.0
2025-10-17,51.295,51.46,51.248,51.29,6975,51.0035630428729,51.1676255811724,50.9568300774179,50.9985914508032,7014.85550527623,0.0,1.0
2025-10-20,51.31,51.335,51.3,51.3,5614,51.018477819082,51.0433357794304,51.0085346349426,51.0085346349426,5646.07868195279,0.0,1.0
2025-10-21,51.355,51.42,51.32,51.42,3423,51.0632221477091,51.127852844615,51.0284210032213,51.127852844615,3442.55919635276,0.0,1.0
2025-10-22,51.41,51.59,51.37,51.42,3000,51.1179096604756,51.2968869749842,51.0781369239181,51.127852844615,3017.14215280698,0.0,1.0
2025-10-23,51.33,51.36,51.311,51.36,3893,51.0383641873607,51.0681937397788,51.0194721374959,51.0681937397788,3915.24480029252,0.0,1.0
2025-10-24,51.375,51.42,51.328,51.42,5619,51.0831085159878,51.127852844615,51.0363755505328,51.127852844615,5651.10725220747,0.0,1.0
2025-10-27,51.375,53.88,51.27,51.34,24210,51.0831085159878,53.5738761428988,50.9787050825245,51.0483073715001,24348.3371731523,0.0,1.0
2025-10-28,51.4,51.61,51.34,51.41,30715,51.1079664763362,51.3167733432629,51.0483073715001,51.1179096604756,30890.5070744888,0.0,1.0
2025-10-29,51.275,51.515,51.275,51.36,10427,50.9836766745942,51.2223130939389,50.9836766745942,51.0681937397788,10486.5804091061,0.0,1.0
2025-10-30,51.16,51.29,51.03,51.03,12294,51.0145005454262,51.1441308243728,50.8848702664797,50.8848702664797,12329.0639578043,0.146,1.0
2025-10-31,51.2223,51.39,51.15,51.15,30869,51.0766233637214,51.2438464235624,51.0045289855072,51.0045289855072,30957.0420785309,0.0,1.0
2025-11-03,51.0639,51.119,51.03,51.075,6524,50.918673854605,50.9736171497585,50.8848702664797,50.929742286115,6542.60722797421,0.0,1.0
2025-11-04,51.17,51.25,51.1085,51.11,6121,51.0244721053452,51.1042445846969,50.9631470118435,50.9646427458314,6138.45782379371,0.0,1.0
2025-11-05,51.0646,51.23,51.0,51.066,6701,50.9193718637993,51.084301464859,50.8549555867228,50.9207678821879,6720.11205313538,0.0,1.0
2025-11-06,51.1359,51.1499,51.1,51.1015,3176,50.9904690860215,51.0044292699081,50.9546711859124,50.9561669199003,3185.05833170541,0.0,1.0
2025-11-07,51.165,51.33,51.12,51.12,14490,51.0194863253857,51.1840170640486,50.9746143057504,50.9746143057504,14531.3272123462,0.0,1.0
2025-11-10,51.145,51.17,51.0,51.09,4219,50.9995432055478,51.0244721053452,50.8549555867228,50.9446996259935,4231.03309240086,0.0,1.0
2025-11-11,51.275,51.4,51.19,51.22,4522,51.1291734844943,51.2538179834814,51.0444152251831,51.07432990494,4534.8972846259,0.0,1.0
2025-11-12,51.195,51.249,51.16,51.23,3782,51.0494010051426,51.103247428705,51.0145005454262,51.084301464859,3792.7867161555,0.0,1.0
2025-11-13,51.145,51.25,51.09,51.147,14036,50.9995432055478,51.1042445846969,50.9446996259935,51.0015375175316,14076.0323500684,0.0,1.0
2025-11-14,51.08,51.29,51.06,51.18,9264,50.9347280660745,51.1441308243728,50.9147849462366,51.0344436652641,9290.42203555382,0.0,1.0
2025-11-17,51.145,51.51,51.07,51.07,7032,50.9995432055478,51.36350514259,50.9247565061555,50.9247565061555,7052.05610470795,0.0,1.0
2025-11-18,51.22,51.26,51.2,51.26,5389,51.07432990494,51.1142161446159,51.0543867851021,51.1142161446159,5404.37007227974,0.0,1.0
2025-11-19,51.16,51.26,51.145,51.26,2511,51.0145005454262,51.1142161446159,50.9995432055478,51.1142161446159,2518.1616722016,0.0,1.0
2025-11-20,51.185,51.21,51.179,51.21,4996,51.0394294452236,51.064358345021,51.0334465092722,51.064358345021,5010.24918929479,0.0,1.0
2025-11-21,51.2,51.26,51.2,51.24,5130,51.0543867851021,51.1142161446159,51.0543867851021,51.0942730247779,5144.6313733151,0.0,1.0
2025-11-24,51.23,51.65,51.18,51.24,6126,51.084301464859,51.5031069814555,51.0344436652641,51.0942730247779,6143.47208439148,0.0,1.0
2025-11-25,51.2865,51.44,51.24,51.27,18517,51.1406407784011,51.2937042231572,51.0942730247779,51.1241877045348,18569.8126977925,0.0,1.0
2025-11-26,51.19,51.19,51.0952,51.14,6301,51.19,51.19,51.0952,51.14,6301,0.146,1.0