date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,49.3857,49.85,49.2,49.85,664,48.3206088694311,48.7748954078031,48.1389138227465,48.7748954078031,678.636001640806,0.0,1.0
2025-04-08,48.1909,48.98,48.1447,48.775,18100,47.1515768727763,47.923658517035,47.1063732585769,47.7230797094402,18498.9632977388,0.0,1.0
2025-04-09,48.395,48.395,46.77,46.86,23564,47.3512750904841,47.3512750904841,45.7613211278425,45.8493801165427,24083.4017208794,0.0,1.0
2025-04-10,48.26,49.149,46.21,48.16,40253,47.2191866074338,48.0890137291497,45.2133985314861,47.1213432866559,41140.2635151316,0.0,1.0
2025-04-11,47.9383,48.98,46.1136,48.67,21466,46.9044246444912,47.923658517035,45.1190775702561,47.6203442226234,21939.1572458156,0.0,1.0
2025-04-14,48.07,48.4705,47.9915,48.26,10082,47.0332842979558,47.4251467976714,46.9564772911451,47.2191866074338,10304.2291694919,0.0,1.0
2025-04-15,48.215,48.3968,47.97,47.98,18464,47.1751571130838,47.3530362702581,46.9354409771778,46.9452253092556,18870.9866480359,0.0,1.0
2025-04-16,48.28,48.3584,48.09,48.09,2742,47.2387552715894,47.3154644350793,47.0528529621114,47.0528529621114,2802.43963328176,0.0,1.0
2025-04-17,48.405,48.5499,48.26,48.27,5996,47.3610594225619,47.5028343943691,47.2191866074338,47.2289709395116,6128.16485819016,0.0,1.0
2025-04-21,48.0,48.65,47.77,48.65,9043,46.9647939734112,47.6007755584678,46.7397543356219,47.6007755584678,9242.3273536714,0.0,1.0
2025-04-22,48.035,48.0992,47.883,48.05,37628,46.9990391356835,47.0618545476229,46.850317288101,47.0137156338002,38457.4028158739,0.0,1.0
2025-04-23,48.255,48.685,48.14,48.25,9805,47.214294441395,47.6350207207401,47.1017746225003,47.2094022753561,10021.1234880845,0.0,1.0
2025-04-24,48.475,48.56,48.31,48.31,1245,47.4295497471064,47.5127165697677,47.2681082678228,47.2681082678228,1272.44250307651,0.0,1.0
2025-04-25,48.6,48.72,48.48,48.48,8776,47.5518538980788,47.6692658830124,47.4344419131453,47.4344419131453,8969.44209397548,0.0,1.0
2025-04-28,48.605,48.605,48.36,48.36,6590,47.5567460641177,47.5567460641177,47.3170299282118,47.3170299282118,6735.25790785078,0.0,1.0
2025-04-29,48.675,48.77,48.43,48.43,3305,47.7279718754791,47.8211235411837,47.4877386323463,47.4877386323463,3370.57848214685,0.105,1.0
2025-04-30,48.75,48.84,48.48,48.56,13166,47.8015126641933,47.8897616106503,47.5367658248224,47.6152093327841,13427.2424496053,0.0,1.0
2025-05-01,48.66,48.89,48.58,48.58,24796,47.7132637177363,47.9387888031264,47.6348202097746,47.6348202097746,25288.00727483,0.0,1.0
2025-05-02,48.67,48.6834,48.51,48.6834,9150,47.7230691562315,47.7362084438151,47.566182140308,47.7362084438151,9331.55616086042,0.0,1.0
2025-05-05,48.615,48.7,48.541,48.7,6661,47.6691392445078,47.7524854717172,47.5965789996432,47.7524854717172,6793.16891666571,0.0,1.0
2025-05-06,48.71,48.71,48.51,48.62,10809,47.7622909102124,47.7622909102124,47.566182140308,47.6740419637554,11023.4743762558,0.0,1.0
2025-05-07,48.78,48.8034,48.67,48.67,2718,47.8309289796789,47.8538737057578,47.7230691562315,47.7230691562315,2771.93110876706,0.0,1.0
2025-05-08,48.7326,48.89,48.72,48.8394,7150,47.7844512012116,47.9387888031264,47.7720963487076,47.8891732843405,7291.87175411497,0.0,1.0
2025-05-09,48.725,48.7845,48.6,48.72,8916,47.7769990679552,47.8353414270018,47.654431086765,47.7720963487076,9092.9130852712,0.0,1.0
2025-05-12,48.755,48.8398,48.665,48.73,11795,47.8064153834409,47.8895655018803,47.7181664369839,47.7819017872028,12029.0387887813,0.0,1.0
2025-05-13,48.71,48.77,48.62,48.63,4774,47.7622909102124,47.8211235411837,47.6740419637554,47.6838474022507,4868.72667890138,0.0,1.0
2025-05-14,48.61,48.68,48.47,48.63,5348,47.6642365252602,47.7328745947267,47.5269603863271,47.6838474022507,5454.11610363732,0.0,1.0
2025-05-15,48.79,48.8899,48.6,48.6,10290,47.8407344181742,47.9386907487414,47.654431086765,47.654431086765,10494.1762727053,0.0,1.0
2025-05-16,48.805,48.87,48.76,48.76,5033,47.855442575917,47.9191779261359,47.8113181026885,47.8113181026885,5132.86580957491,0.0,1.0
2025-05-19,48.765,48.765,48.54,48.54,6932,47.8162208219361,47.8162208219361,47.5955984557937,47.5955984557937,7069.54615377972,0.0,1.0
2025-05-20,48.705,48.79,48.5,48.79,13503,47.7573881909648,47.8407344181742,47.5563767018128,47.8407344181742,13770.9292721419,0.0,1.0
2025-05-21,48.455,48.655,48.4,48.6,9052,47.5122522285843,47.7083609984887,47.4583223168606,47.654431086765,9231.61162492989,0.0,1.0
2025-05-22,48.41,48.41,48.16,48.35,19211,47.4681277553558,47.4681277553558,47.2229917929753,47.4092951243845,19592.1885689934,0.0,1.0
2025-05-23,48.53,48.62,48.33,48.33,9766,47.5857930172985,47.6740419637554,47.3896842473941,47.3896842473941,9959.778958138,0.0,1.0
2025-05-27,48.7445,48.78,48.59,48.59,4196,47.7961196730209,47.8309289796789,47.6446256482698,47.6446256482698,4279.25788535195,0.0,1.0
2025-05-28,48.65,48.74,48.5401,48.74,6198,47.7034582792411,47.7917072256981,47.5956965101786,47.7917072256981,6320.98197650414,0.0,1.0
2025-05-29,48.585,48.64,48.53,48.53,3254,47.76719362946,47.8212678426867,47.7131194162333,47.7131194162333,3309.71066096912,0.13,1.0
2025-05-30,48.465,48.62,48.44,48.55,17821,47.6492135278744,47.8016044924225,47.6246343400441,47.7327827664976,18126.1074643917,0.0,1.0
2025-06-02,48.385,48.47,48.34,48.47,6728,47.5705601268174,47.6541293654405,47.5263175887228,47.6541293654405,6843.18786939159,0.0,1.0
2025-06-03,48.42,48.43,48.33,48.39,3759,47.6049709897799,47.614802664912,47.5164859135907,47.5754759643835,3823.35659944158,0.0,1.0
2025-06-04,48.56,48.5899,48.49,48.49,9969,47.7426144416297,47.7720111502748,47.6737927157048,47.6737927157048,10139.6759616476,0.0,1.0
2025-06-05,48.5,48.62,48.45,48.5768,5154,47.6836243908369,47.8016044924225,47.6344660151763,47.7591316558517,5242.23993442988,0.0,1.0
2025-06-06,48.37,48.53,48.33,48.53,3043,47.5558126141192,47.7131194162333,47.5164859135907,47.7131194162333,3095.09819954795,0.0,1.0
2025-06-09,48.475,48.5,48.31,48.31,8713,47.6590452030066,47.6836243908369,47.4968225633264,47.4968225633264,8862.17239982296,0.0,1.0
2025-06-10,48.34,48.63,48.31,48.63,7485,47.5263175887228,47.8114361675546,47.4968225633264,47.8114361675546,7613.14821676517,0.0,1.0
2025-06-11,48.375,48.46,48.31,48.31,4701,47.5607284516853,47.6442976903084,47.4968225633264,47.4968225633264,4781.48427081002,0.0,1.0
2025-06-12,48.555,48.61,48.5,48.6,3059,47.7376986040636,47.7917728172904,47.6836243908369,47.7819411421582,3111.37213027183,0.0,1.0
2025-06-13,48.435,48.55,48.36,48.55,1952,47.6197185024781,47.7327827664976,47.5459809389871,47.7327827664976,1985.41954831337,0.0,1.0
2025-06-16,48.62,48.69,48.46,48.52,7517,47.8016044924225,47.8704262183474,47.6442976903084,47.7032877411012,7645.69607821292,0.0,1.0
2025-06-17,48.525,48.7488,48.525,48.62,5100,47.7082035786672,47.9282364681243,47.7082035786672,47.8016044924225,5187.31541823679,0.0,1.0
2025-06-18,48.495,48.57,48.44,48.52,7583,47.6787085532708,47.7524461167618,47.6246343400441,47.7032877411012,7712.82604244894,0.0,1.0
2025-06-20,48.53,48.6399,48.4808,48.49,10186,47.7131194162333,47.8211695259354,47.6647475745832,47.6737927157048,10360.3911470902,0.0,1.0
2025-06-23,48.615,48.7,48.51,48.52,17958,47.7966886548564,47.8802578934795,47.693456065969,47.7032877411012,18265.4529962149,0.0,1.0
2025-06-24,48.68,48.7096,48.62,48.62,2992,47.8605945432153,47.8896963016064,47.8016044924225,47.8016044924225,3043.22504536558,0.0,1.0
2025-06-25,48.6,48.68,48.57,48.68,14772,47.7819411421582,47.8605945432153,47.7524461167618,47.8605945432153,15024.9065408223,0.0,1.0
2025-06-26,48.645,48.689,48.59,48.59,4664,47.8261836802528,47.8694430508342,47.7721094670261,47.7721094670261,4743.85080601106,0.0,1.0
2025-06-27,48.49,48.55,48.46,48.46,10469,47.8055371624753,47.8646902297005,47.7759606288628,47.7759606288628,10618.8914534041,0.134,1.0
2025-06-30,48.6359,48.66,48.55,48.64,8287,47.9493777042779,47.9731375196133,47.8646902297005,47.9534198305383,8405.65034619921,0.0,1.0
2025-07-01,48.78,48.83,48.6,48.6,13805,48.0914436540637,48.1407378767513,47.9139844523882,47.9139844523882,14002.6551260142,0.0,1.0
2025-07-02,48.82,48.83,48.7442,48.79,6713,48.1308790322138,48.1407378767513,48.0561489906193,48.1013024986012,6809.11436877462,0.0,1.0
2025-07-03,48.79,48.84,48.74,48.83,4361,48.1013024986012,48.1505967212888,48.0520082759136,48.1407378767513,4423.43926146672,0.0,1.0
2025-07-07,48.775,48.97,48.73,48.75,5947,48.0865142317949,48.2787617002767,48.042149431376,48.0618671204511,6032.14705066329,0.0,1.0
2025-07-08,48.735,48.81,48.6856,48.7154,7131,48.0470788536448,48.1210201876763,47.9983761616294,48.0277555183512,7233.09914549856,0.0,1.0
2025-07-09,48.79,48.83,48.72,48.811,8246,48.1013024986012,48.1407378767513,48.0322905868385,48.12200607213,8364.06332264494,0.0,1.0
2025-07-10,48.785,48.86,48.73,48.74,6024,48.0963730763324,48.1703144103639,48.042149431376,48.0520082759136,6110.24950953349,0.0,1.0
2025-07-11,48.6542,48.77,48.6542,48.75,5378,47.9674193897816,48.0815848095261,47.9674193897816,48.0618671204511,5455.00030914195,0.0,1.0
2025-07-14,48.68,48.73,48.6,48.6648,5717,47.9928552086884,48.042149431376,47.9139844523882,47.9778697649913,5798.85399170036,0.0,1.0
2025-07-15,48.575,48.675,48.575,48.675,617,47.8893373410443,47.9879257864196,47.8893373410443,47.9879257864196,625.833988609257,0.0,1.0
2025-07-16,48.475,48.65,48.475,48.65,6521,47.790748895669,47.9632786750758,47.790748895669,47.9632786750758,6614.36538042296,0.0,1.0
2025-07-17,48.335,48.39,48.28,48.39,6962,47.6527250721437,47.7069487171001,47.5985014271872,47.7069487171001,7061.67946304318,0.0,1.0
2025-07-18,48.305,48.3765,48.3,48.3765,664,47.6231485385311,47.6936392769744,47.6182191162623,47.6936392769744,673.506918049508,0.0,1.0
2025-07-21,48.4136,48.57,48.4136,48.51,10183,47.7302155902086,47.8844079187756,47.7302155902086,47.8252548515504,10328.7966061719,0.0,1.0
2025-07-22,48.42,48.49,48.31,48.31,8398,47.7365252507126,47.8055371624753,47.6280779607998,47.6280779607998,8518.23960509002,0.0,1.0
2025-07-23,48.335,48.42,48.26,48.42,5805,47.6527250721437,47.7365252507126,47.5787837381122,47.7365252507126,5888.11394469487,0.0,1.0
2025-07-24,48.36,48.4,48.2903,48.3,7250,47.6773721834875,47.7168075616376,47.6086560370609,47.6182191162623,7353.80294557068,0.0,1.0
2025-07-25,48.42,48.46,48.4,48.46,6480,47.7365252507126,47.7759606288628,47.7168075616376,47.7759606288628,6572.7783568687,0.0,1.0
2025-07-28,48.42,48.4324,48.361,48.361,6586,47.7365252507126,47.7487502179392,47.6783580679412,47.6783580679412,6680.29602752118,0.0,1.0
2025-07-29,48.605,48.61,48.47,48.47,3281,47.9189138746569,47.9238432969257,47.7858194734003,47.7858194734003,3327.97620198861,0.0,1.0
2025-07-30,48.32,48.43,48.26,48.41,9347,47.786805357854,47.8955915455478,47.7274674372938,47.8758122386944,9451.29176595542,0.151,1.0
2025-07-31,48.425,48.58,48.35,48.45,12722,47.8906467188345,48.0439363469484,47.8164743181342,47.9153708524012,12863.9492721178,0.0,1.0
2025-08-01,48.745,48.85,48.52,48.52,10426,48.2071156284891,48.3109569894696,47.9845984263882,47.9845984263882,10542.3310101478,0.0,1.0
2025-08-04,48.765,48.81,48.72,48.7819,4362,48.2268949353425,48.2713983757627,48.1823914949224,48.2436084496337,4410.67023463117,0.0,1.0
2025-08-05,48.755,48.83,48.65,48.65,11074,48.2170052819158,48.2911776826162,48.1131639209354,48.1131639209354,11197.5612513309,0.0,1.0
2025-08-06,48.705,48.7745,48.66,48.76,4056,48.1675570147823,48.2362901060979,48.1230535743621,48.2219501086292,4101.25595407245,0.0,1.0
2025-08-07,48.77,48.82,48.68,48.68,27321,48.2318397620559,48.2812880291894,48.1428328812155,48.1428328812155,27625.8416965516,0.0,1.0
2025-08-08,48.775,48.775,48.67,48.67,1816,48.2367845887693,48.2367845887693,48.1329432277888,48.1329432277888,1836.26252776025,0.0,1.0
2025-08-11,48.81,49.17,48.72,48.75,11712,48.2713983757627,48.6274258991242,48.1823914949224,48.2120604552025,11842.6799147181,0.0,1.0
2025-08-12,48.8,48.86,48.7501,48.82,10841,48.261508722336,48.3208466428963,48.2121593517368,48.2812880291894,10961.9614886833,0.0,1.0
2025-08-13,48.83,48.93,48.8104,48.84,4011,48.2911776826162,48.3900742168832,48.2717939618998,48.3010673360429,4055.75385399028,0.0,1.0
2025-08-14,48.78,48.89,48.73,48.76,8457,48.2417294154826,48.3505156031764,48.1922811483491,48.2219501086292,8551.36134210816,0.0,1.0
2025-08-15,48.7645,48.8,48.68,48.7642,16698,48.2264004526712,48.261508722336,48.1428328812155,48.2261037630684,16884.3126038219,0.0,1.0
2025-08-18,48.75,48.95,48.67,48.67,11948,48.2120604552025,48.4098535237367,48.1329432277888,48.1329432277888,12081.3131507045,0.0,1.0
2025-08-19,48.76,49.05,48.75,48.8687,13132,48.2219501086292,48.5087500580037,48.2120604552025,48.3294506413775,13278.5239617553,0.0,1.0
2025-08-20,48.71,48.86,48.6117,48.66,7910,48.1725018414957,48.3208466428963,48.0752865483111,48.1230535743621,7998.25803666495,0.0,1.0
2025-08-21,48.66,48.715,48.58,48.58,8825,48.1230535743621,48.177446668209,48.0439363469484,48.0439363469484,8923.46740500231,0.0,1.0
2025-08-22,48.885,48.885,48.8,48.8,1801,48.345570776463,48.345570776463,48.261508722336,48.261508722336,1821.09516106619,0.0,1.0
2025-08-25,48.83,48.88,48.77,48.84,8503,48.2911776826162,48.3406259497497,48.2318397620559,48.3010673360429,8597.87459996992,0.0,1.0
2025-08-26,48.83,48.88,48.74,48.74,5329,48.2911776826162,48.3406259497497,48.2021708017758,48.2021708017758,5388.4598075079,0.0,1.0
2025-08-27,48.885,48.885,48.76,48.8183,8056,48.345570776463,48.345570776463,48.2219501086292,48.2796067881069,8145.8870724871,0.0,1.0
2025-08-28,48.75,48.81,48.67,48.67,4789,48.3495266378337,48.4090337475418,48.2701838248896,48.2701838248896,4828.6667157836,0.139,1.0
2025-08-29,48.8,48.85,48.6712,48.68,9052,48.3991158959238,48.4487051540139,48.2713739670838,48.2801016765076,9126.97663630677,0.0,1.0
2025-09-02,48.635,48.78,48.58,48.69,11362,48.2354713442265,48.3792801926878,48.1809231603274,48.2900195281256,11456.1100907775,0.0,1.0
2025-09-03,48.83,48.8463,48.55,48.55,7201,48.4288694507779,48.4450355489152,48.1511696054734,48.1511696054734,7260.64502408804,0.0,1.0
2025-09-04,49.105,49.13,49.08,49.11,6021,48.7016103702733,48.7264049993184,48.6768157412283,48.7065692960823,6070.87122483463,0.0,1.0
2025-09-05,49.385,49.49,49.2,49.4165,9367,48.9793102155778,49.083447657567,48.7958299606445,49.0105514481746,9444.58574373459,0.0,1.0
2025-09-08,49.505,49.5086,49.38,49.41,10105,49.098324434994,49.1018948615765,48.9743512897688,49.0041048446229,10188.6985097083,0.0,1.0
2025-09-09,49.515,49.6,49.45,49.6,7950,49.108242286612,49.1925440253652,49.0437762510949,49.1925440253652,8015.84890174976,0.0,1.0
2025-09-10,49.71,49.97,49.58,49.6799,10871,49.3016403931634,49.5595045352318,49.1727083221292,49.2717876597931,10961.0431963423,0.0,1.0
2025-09-11,49.85,49.87,49.75,49.75,5887,49.4404903158156,49.4603260190516,49.3413117996354,49.3413117996354,5935.76131881771,0.0,1.0
2025-09-12,49.825,49.92,49.8,49.92,8877,49.4156956867706,49.5099152771417,49.3909010577255,49.5099152771417,8950.52713218019,0.0,1.0
2025-09-15,49.94,50.0,49.86,49.9526,19161,49.5297509803778,49.5892580900859,49.4504081674336,49.5422474734165,19319.708277538,0.0,1.0
2025-09-16,49.99,50.0,49.72,49.99,10375,49.5793402384679,49.5892580900859,49.3115582447814,49.5793402384679,10460.9348875036,0.0,1.0
2025-09-17,50.04,50.42,50.0,50.0,30605,49.6289294965579,50.0058078580426,49.5892580900859,49.5892580900859,30858.4975645348,0.0,1.0
2025-09-18,49.995,50.02,49.995,49.995,1917,49.5842991642769,49.6090937933219,49.5842991642769,49.5842991642769,1932.87828234645,0.0,1.0
2025-09-19,49.965,49.9808,49.9,49.9,7591,49.5545456094228,49.5702158149793,49.4900795739057,49.4900795739057,7653.87534757011,0.0,1.0
2025-09-22,50.01,50.1,49.94,50.1,2342,49.5991759417039,49.6884366062661,49.5297509803778,49.6884366062661,2361.39850665383,0.0,1.0
2025-09-23,49.965,50.11,49.93,50.11,2962,49.5545456094228,49.6983544578841,49.5198331287598,49.6983544578841,2986.53389270224,0.0,1.0
2025-09-24,49.9,49.99,49.79,49.99,4087,49.4900795739057,49.5793402384679,49.3809832061075,49.5793402384679,4120.85213351588,0.0,1.0
2025-09-25,49.85,49.92,49.7701,49.7701,2112,49.4404903158156,49.5099152771417,49.3612466813877,49.3612466813877,2129.49344408748,0.0,1.0
2025-09-26,49.8255,49.8255,49.77,49.78,803,49.4161915793515,49.4161915793515,49.3611475028715,49.3710653544895,809.651153220761,0.0,1.0
2025-09-29,49.805,49.87,49.68,49.68,6722,49.533718121025,49.5983640737981,49.4093989810766,49.4093989810766,6758.8144540657,0.139,1.0
2025-09-30,49.825,49.99,49.7501,49.89,12667,49.5536091834167,49.7177104481486,49.4791171547597,49.6182551361899,12736.3735033696,0.0,1.0
2025-10-01,49.88,50.16,49.81,49.82,2371,49.608309604994,49.8867844784783,49.5386908866229,49.5486364178188,2383.98528274171,0.0,1.0
2025-10-02,49.8583,49.94,49.76,49.94,14763,49.586727802299,49.6679827921692,49.4889632306436,49.6679827921692,14843.8526904748,0.0,1.0
2025-10-03,49.845,49.96,49.78,49.79,7724,49.5735002458085,49.6878738545609,49.5088542930353,49.5187998242312,7766.3021188937,0.0,1.0
2025-10-06,49.8448,49.99,49.75,49.75,23202,49.5733013351845,49.7177104481486,49.4790176994477,49.4790176994477,23329.0706580233,0.0,1.0
2025-10-07,49.9157,49.9832,49.84,49.8795,6041,49.6438151513632,49.7109474869354,49.5685274802105,49.6078123284342,6074.08481359878,0.0,1.0
2025-10-08,49.9251,49.949,49.87,49.87,884,49.6531639506874,49.6769337702455,49.5983640737981,49.5983640737981,888.84141288219,0.0,1.0
2025-10-09,49.93,49.961,49.86,49.86,4832,49.6580372609733,49.6888684076805,49.5884185426023,49.5884185426023,4858.46346950989,0.0,1.0
2025-10-10,50.06,50.16,50.0,50.0668,2720,49.7873291665196,49.8867844784783,49.7276559793444,49.7940921277328,2734.89665502213,0.0,1.0
2025-10-13,50.11,50.1199,50.005,50.115,9643,49.837056822499,49.8469028983829,49.7326287449424,49.8420295880969,9695.81192808027,0.0,1.0
2025-10-14,50.14,50.28,50.11,50.28,4873,49.8668934160866,50.0061308528288,49.837056822499,50.0061308528288,4899.6880146775,0.0,1.0
2025-10-15,50.15,50.29,50.14,50.19,5239,49.8768389472825,50.0160763840246,49.8668934160866,49.9166210720659,5267.6924910518,0.0,1.0
2025-10-16,50.28,50.3499,50.16,50.19,10553,50.0061308528288,50.0756501158879,49.8867844784783,49.9166210720659,10610.795735459,0.0,1.0
2025-10-17,50.365,50.4334,50.28,50.28,3679,50.0906678679936,50.1586953013734,50.0061308528288,50.0061308528288,3699.14882125971,0.0,1.0
2025-10-20,50.415,50.57,50.3613,50.49,4077,50.140395523973,50.2945512575089,50.0869880214512,50.214987007942,4099.32855239897,0.0,1.0
2025-10-21,50.425,50.56,50.38,50.38,4389,50.1503410551688,50.2846057263131,50.1055861647874,50.1055861647874,4413.03728635739,0.0,1.0
2025-10-22,50.465,50.5699,50.39,50.56,2590,50.1901231799523,50.294451802197,50.1155316959833,50.2846057263131,2604.18468253945,0.0,1.0
2025-10-23,50.42,50.5,50.35,50.5,4167,50.1453682895709,50.2249325391379,50.0757495711998,50.2249325391379,4189.82145642544,0.0,1.0
2025-10-24,50.415,50.53,50.38,50.43,5198,50.140395523973,50.2547691327255,50.1055861647874,50.1553138207668,5226.46794588419,0.0,1.0
2025-10-27,50.465,50.54,50.39,50.5,6469,50.1901231799523,50.2647146639213,50.1155316959833,50.2249325391379,6504.4288460802,0.0,1.0
2025-10-28,50.455,50.58,50.45,50.58,6535,50.1801776487565,50.3044967887048,50.1752048831585,50.3044967887048,6570.79030903293,0.0,1.0
2025-10-29,50.37,50.53,50.3616,50.53,5393,50.0956406335916,50.2547691327255,50.087286387387,50.2547691327255,5422.5359046082,0.0,1.0
2025-10-30,50.205,50.269,50.01,50.22,8701,50.065804040004,50.1296265966927,49.8713446875928,50.0807624517279,8725.1910435905,0.135,1.0
2025-10-31,50.29,50.37,50.18,50.18,7217,50.1505683731062,50.2303465689672,50.0408733537974,50.0408733537974,7237.06513752359,0.0,1.0
2025-11-03,50.205,50.31,50.1601,50.31,4174,50.065804040004,50.1705129220715,50.021028527577,50.1705129220715,4185.60480587826,0.0,1.0
2025-11-04,50.345,50.4,50.03,50.03,15380,50.2054158827607,50.2602633924151,49.8912892365581,49.8912892365581,15422.7604011518,0.0,1.0
2025-11-05,50.2246,50.49,50.21,50.34,10219,50.0853496979899,50.3500138627587,50.0707901772453,50.2004297455194,10247.4114785026,0.0,1.0
2025-11-06,50.22,50.3099,50.22,50.3099,702,50.0807624517279,50.1704131993267,50.0807624517279,50.1704131993267,703.951742627346,0.0,1.0
2025-11-07,50.215,50.3686,50.07,50.07,3845,50.0757763144866,50.2289504505397,49.9311783344886,49.9311783344886,3855.69010028795,0.0,1.0
2025-11-10,50.25,50.33,50.18,50.18,15457,50.1106792751758,50.1904574710367,50.0408733537974,50.0408733537974,15499.9744811836,0.0,1.0
2025-11-11,50.41,50.5,50.3049,50.3049,13748,50.2702356668977,50.3599861372413,50.1654270620854,50.1654270620854,13786.2230165823,0.0,1.0
2025-11-12,50.415,50.5,50.32,50.32,9157,50.275221804139,50.3599861372413,50.1804851965541,50.1804851965541,9182.45884222024,0.0,1.0
2025-11-13,50.27,50.39,50.2,50.39,6033,50.130623824141,50.2502911179325,50.0608179027627,50.2502911179325,6049.77330950253,0.0,1.0
2025-11-14,50.185,50.35,50.13,50.18,11431,50.0458594910387,50.210402020002,49.9910119813843,50.0408733537974,11462.781153808,0.0,1.0
2025-11-17,50.25,50.5,50.232,50.5,5583,50.1106792751758,50.3599861372413,50.092729181107,50.3599861372413,5598.52219243372,0.0,1.0
2025-11-18,50.305,50.41,50.305,50.41,6217,50.1655267848302,50.2702356668977,50.1655267848302,50.2702356668977,6234.28487737067,0.0,1.0
2025-11-19,50.225,50.3891,50.225,50.3891,2159,50.0857485889692,50.249393613229,50.0857485889692,50.249393613229,2165.00258167014,0.0,1.0
2025-11-20,50.285,50.61,50.2725,50.34,12235,50.1455822358649,50.4696811565502,50.1331168927617,50.2004297455194,12269.0164829709,0.0,1.0
2025-11-21,50.3439,50.43,50.3439,50.43,3257,50.2043189325676,50.290180215863,50.2043189325676,50.290180215863,3266.05530731804,0.0,1.0
2025-11-24,50.375,50.41,50.335,50.41,2953,50.2353327062085,50.2702356668977,50.195443608278,50.2702356668977,2961.21010823156,0.0,1.0
2025-11-25,50.335,50.41,50.2518,50.29,4775,50.195443608278,50.2702356668977,50.1124742845826,50.1505683731062,4788.27574223017,0.0,1.0
2025-11-26,50.355,50.36,50.18,50.25,6708,50.355,50.36,50.18,50.25,6708,0.14,1.0