date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-25,50.075,50.075,50.05,50.05,5018,48.1564558291791,48.1564558291791,48.1324136645116,48.1324136645116,5217.91617911686,0.0,1.0
2024-07-26,50.14,50.14,50.14,50.14,7,48.2189654573149,48.2189654573149,48.2189654573149,48.2189654573149,7.27887868748863,0.0,1.0
2024-07-29,50.18,50.18,50.18,50.18,5,48.257432920783,48.257432920783,48.257432920783,48.257432920783,5.19919906249188,0.0,1.0
2024-07-30,50.2559,50.26,50.2559,50.26,400,48.3304249327138,48.3343678477193,48.3304249327138,48.3343678477193,415.935924999351,0.0,1.0
2024-07-31,50.29,50.29,50.24,50.25,3755,48.3632184453204,48.3632184453204,48.3151341159852,48.3247509818523,3904.5984959314,0.0,1.0
2024-08-01,50.435,50.435,50.4,50.4,860,48.5026630003924,48.5026630003924,48.4690039698578,48.4690039698578,894.262238748604,0.0,1.0
2024-08-02,50.655,50.655,50.655,50.655,860,48.7142340494672,48.7142340494672,48.7142340494672,48.7142340494672,894.262238748604,0.0,1.0
2024-08-05,50.87,50.87,50.87,50.87,627,48.9209966656084,48.9209966656084,48.9209966656084,48.9209966656084,651.979562436483,0.0,1.0
2024-08-06,50.72,50.72,50.7,50.7,301,48.7767436776029,48.7767436776029,48.7575099458688,48.7575099458688,312.991783562011,0.0,1.0
2024-08-07,50.6,50.67,50.6,50.67,1306,48.6613412871985,48.7286593482677,48.6613412871985,48.7286593482677,1358.03079512288,0.0,1.0
2024-08-08,50.465,50.48,50.465,50.48,216,48.5315135979935,48.5459388967941,48.5315135979935,48.5459388967941,224.605399499649,0.0,1.0
2024-08-09,50.53,50.53,50.52,50.52,356,48.5940232261292,48.5940232261292,48.5844063602622,48.5844063602622,370.182973249422,0.0,1.0
2024-08-12,50.55,50.55,50.55,50.55,31,48.6132569578633,48.6132569578633,48.6132569578633,48.6132569578633,32.2350341874497,0.0,1.0
2024-08-13,50.565,50.5692,50.565,50.5692,100,48.6276822566639,48.631721340328,48.6276822566639,48.631721340328,103.983981249838,0.0,1.0
2024-08-14,50.64,50.64,50.64,50.64,100,48.6998087506666,48.6998087506666,48.6998087506666,48.6998087506666,103.983981249838,0.0,1.0
2024-08-15,50.55,50.6,50.48,50.48,7018,48.6132569578633,48.6613412871985,48.5459388967941,48.5459388967941,7297.59580411361,0.0,1.0
2024-08-16,50.63,50.63,50.61,50.61,356,48.6901918847996,48.6901918847996,48.6709581530655,48.6709581530655,370.182973249422,0.0,1.0
2024-08-19,50.56,50.56,50.53,50.53,400,48.6228738237304,48.6228738237304,48.5940232261292,48.5940232261292,415.93592499935,0.0,1.0
2024-08-20,50.6,50.61,50.6,50.61,408,48.6613412871985,48.6709581530655,48.6613412871985,48.6709581530655,424.254643499338,0.0,1.0
2024-08-21,50.655,50.655,50.655,50.655,1,48.7142340494672,48.7142340494672,48.7142340494672,48.7142340494672,1.03983981249838,0.0,1.0
2024-08-22,50.63,50.63,50.61,50.61,375,48.6901918847996,48.6901918847996,48.6709581530655,48.6709581530655,389.939929686891,0.0,1.0
2024-08-23,50.72,50.72,50.66,50.66,1712,48.7767436776029,48.7767436776029,48.7190424824007,48.7190424824007,1780.20575899722,0.0,1.0
2024-08-26,50.71,50.71,50.71,50.71,425,48.7671268117359,48.7671268117359,48.7671268117359,48.7671268117359,441.93192031181,0.0,1.0
2024-08-27,50.765,50.77,50.645,50.645,350,48.8200195740046,48.8248280069381,48.7046171836002,48.7046171836002,363.943934374432,0.0,1.0
2024-08-28,50.72,50.74,50.69,50.69,915,48.7767436776029,48.795977409337,48.7478930800018,48.7478930800018,951.453428436015,0.0,1.0
2024-08-29,50.66,50.66,50.66,50.66,8,48.7190424824007,48.7190424824007,48.7190424824007,48.7190424824007,8.31871849998701,0.0,1.0
2024-08-30,50.715,50.74,50.69,50.69,7635,48.7719352446694,48.795977409337,48.7478930800018,48.7478930800018,7939.17696842511,0.0,1.0
2024-09-03,50.66,50.66,50.64,50.64,375,48.8694021802318,48.8694021802318,48.8501090881749,48.8501090881749,388.740175906729,0.15635,1.0
2024-09-04,50.715,50.715,50.66,50.66,1165,48.9224581833884,48.9224581833884,48.8694021802318,48.8694021802318,1207.68614648357,0.0,1.0
2024-09-05,50.725,50.75,50.725,50.75,302,48.9321047294169,48.956221094488,48.9321047294169,48.956221094488,313.065421663552,0.0,1.0
2024-09-06,50.81,50.87,50.7899,50.79,2501,49.0141003706589,49.0719796468297,48.9947108131416,48.9948072786019,2592.63781318061,0.0,1.0
2024-09-09,50.87,50.87,50.87,50.87,46,49.0719796468297,49.0719796468297,49.0719796468297,49.0719796468297,47.6854615778921,0.0,1.0
2024-09-10,50.95,50.95,50.93,50.93,455,49.1491520150574,49.1491520150574,49.1298589230005,49.1298589230005,471.671413433498,0.0,1.0
2024-09-11,50.92,50.95,50.92,50.93,1149,49.120212376972,49.1491520150574,49.120212376972,49.1298589230005,1191.09989897822,0.0,1.0
2024-09-12,50.945,50.945,50.945,50.945,1149,49.1443287420432,49.1443287420432,49.1443287420432,49.1443287420432,1191.09989897822,0.0,1.0
2024-09-13,51.02,51.02,51.02,51.02,0,49.2166778372567,49.2166778372567,49.2166778372567,49.2166778372567,0,0.0,1.0
2024-09-16,51.065,51.065,51.04,51.04,384,49.2600872943849,49.2600872943849,49.2359709293137,49.2359709293137,398.06994012849,0.0,1.0
2024-09-17,51.05,51.05,51.03,51.03,375,49.2456174753421,49.2456174753421,49.2263243832852,49.2263243832852,388.740175906729,0.0,1.0
2024-09-18,51.025,51.025,51.0,51.0,375,49.221501110271,49.221501110271,49.1973847451998,49.1973847451998,388.740175906729,0.0,1.0
2024-09-19,50.985,50.985,50.98,50.98,388,49.1829149261571,49.1829149261571,49.1780916531429,49.1780916531429,402.216502004829,0.0,1.0
2024-09-20,51.03,51.03,51.03,51.03,6,49.2263243832852,49.2263243832852,49.2263243832852,49.2263243832852,6.21984281450767,0.0,1.0
2024-09-23,51.005,51.005,50.98,50.98,1006,49.202208018214,49.202208018214,49.1780916531429,49.1780916531429,1042.86031189912,0.0,1.0
2024-09-24,51.015,51.015,51.015,51.015,6,49.2118545642425,49.2118545642425,49.2118545642425,49.2118545642425,6.21984281450767,0.0,1.0
2024-09-25,51.0,51.04,51.0,51.04,578,49.1973847451998,49.2359709293137,49.1973847451998,49.2359709293137,599.178191130905,0.0,1.0
2024-09-26,51.03,51.03,51.03,51.03,381,49.2263243832852,49.2263243832852,49.2263243832852,49.2263243832852,394.960018721237,0.0,1.0
2024-09-27,51.11,51.11,51.11,51.11,206,49.303496751513,49.303496751513,49.303496751513,49.303496751513,213.54793663143,0.0,1.0
2024-09-30,51.105,51.105,51.105,51.105,0,49.2986734784987,49.2986734784987,49.2986734784987,49.2986734784987,0,0.0,1.0
2024-10-01,51.06,51.07,51.04,51.04,4127,49.3967884981543,49.4064627614716,49.3774399715197,49.3774399715197,4265.95789740205,0.14671,1.0
2024-10-02,51.05,51.09,51.01,51.01,2762,49.387114234837,49.4258112881062,49.3484171815678,49.3484171815678,2854.99774960612,0.0,1.0
2024-10-03,51.055,51.055,51.03,51.03,375,49.3919513664957,49.3919513664957,49.3677657082024,49.3677657082024,387.62641422965,0.0,1.0
2024-10-04,50.89,50.97,50.89,50.97,4480,49.2323260217601,49.3097201282986,49.2323260217601,49.3097201282986,4630.8435619969,0.0,1.0
2024-10-07,50.81,50.85,50.81,50.85,2384,49.1549319152217,49.1936289684909,49.1549319152217,49.1936289684909,2464.27032406263,0.0,1.0
2024-10-08,50.77,50.77,50.77,50.77,436,49.1162348619525,49.1162348619525,49.1162348619525,49.1162348619525,450.68031094434,0.0,1.0
2024-10-09,50.69,50.72,50.69,50.71,1506,49.0388407554141,49.067863545366,49.0388407554141,49.0581892820487,1556.70767954628,0.0,1.0
2024-10-10,50.725,50.725,50.725,50.725,296,49.0727006770246,49.0727006770246,49.0727006770246,49.0727006770246,305.966449631938,0.0,1.0
2024-10-11,50.725,50.725,50.725,50.725,186,49.0727006770246,49.0727006770246,49.0727006770246,49.0727006770246,192.262701457907,0.0,1.0
2024-10-14,50.625,50.625,50.625,50.625,179,48.9759580438516,48.9759580438516,48.9759580438516,48.9759580438516,185.027008392286,0.0,1.0
2024-10-15,50.72,50.72,50.72,50.72,324,49.067863545366,49.067863545366,49.067863545366,49.067863545366,334.909221894418,0.0,1.0
2024-10-16,50.795,50.795,50.795,50.795,324,49.1404205202457,49.1404205202457,49.1404205202457,49.1404205202457,334.909221894418,0.0,1.0
2024-10-17,50.74,50.74,50.74,50.74,0,49.0872120720006,49.0872120720006,49.0872120720006,49.0872120720006,0,0.0,1.0
2024-10-18,50.82,50.82,50.82,50.82,14,49.164606178539,49.164606178539,49.164606178539,49.164606178539,14.4713861312403,0.0,1.0
2024-10-21,50.71,50.73,50.71,50.73,1417,49.0581892820487,49.0775378086833,49.0581892820487,49.0775378086833,1464.71101056911,0.0,1.0
2024-10-22,50.55,50.74,50.55,50.69,15660,48.9034010689718,49.0872120720006,48.9034010689718,49.0388407554141,16187.2790582302,0.0,1.0
2024-10-23,50.29,50.45,50.29,50.43,5248,48.6518702227219,48.8066584357988,48.6518702227219,48.7873099091642,5424.70245833922,0.0,1.0
2024-10-24,50.275,50.3,50.18,50.18,752,48.6373588277459,48.6615444860392,48.5454533262316,48.5454533262316,777.320169335193,0.0,1.0
2024-10-25,50.4,50.41,50.4,50.41,1066,48.7582871192122,48.7679613825295,48.7582871192122,48.7679613825295,1101.89268685015,0.0,1.0
2024-10-28,50.42,50.42,50.42,50.42,0,48.7776356458468,48.7776356458468,48.7776356458468,48.7776356458468,0,0.0,1.0
2024-10-29,50.365,50.365,50.365,50.365,0,48.7244271976017,48.7244271976017,48.7244271976017,48.7244271976017,0,0.0,1.0
2024-10-30,50.36,50.36,50.355,50.355,190,48.719590065943,48.719590065943,48.7147529342844,48.7147529342844,196.39738320969,0.0,1.0
2024-10-31,50.4219,50.48,50.4,50.4,955,48.7794737558771,48.8356812257507,48.7582871192122,48.7582871192122,987.155268238178,0.0,1.0
2024-11-01,50.235,50.38,50.235,50.38,1100,48.7257042003596,48.8663477180077,48.7257042003596,48.8663477180077,1134.07288631022,0.13132,1.0
2024-11-04,50.465,50.465,50.45,50.45,100,48.9487939180083,48.9487939180083,48.9342445885964,48.9342445885964,103.097535119111,0.0,1.0
2024-11-05,50.4541,50.5,50.39,50.39,601,48.9382214053023,48.9827423533026,48.8760472709489,48.8760472709489,619.616186065859,0.0,1.0
2024-11-06,49.95,50.01,49.95,50.0,803,48.449266941534,48.5074642591815,48.449266941534,48.4977647062402,827.873207006464,0.0,1.0
2024-11-07,50.1688,50.1688,50.1688,50.1688,3,48.6614931598885,48.6614931598885,48.6614931598885,48.6614931598885,3.09292605357334,0.0,1.0
2024-11-08,50.359,50.359,50.33,50.33,212,48.845978656831,48.845978656831,48.8178499533014,48.8178499533014,218.566774452516,0.0,1.0
2024-11-11,50.405,50.405,50.405,50.405,1,48.8905966003608,48.8905966003608,48.8905966003608,48.8905966003608,1.03097535119111,0.0,1.0
2024-11-12,50.345,50.43,50.345,50.43,1647,48.8323992827133,48.9148454827139,48.8323992827133,48.9148454827139,1698.01640341176,0.0,1.0
2024-11-13,50.425,50.44,50.391,50.391,597,48.9099957062433,48.9245450356551,48.877017226243,48.877017226243,615.492284661094,0.0,1.0
2024-11-14,50.4337,50.54,50.4337,50.53,1003,48.9184343173022,49.0215405650676,48.9184343173022,49.0118410121264,1034.06827724469,0.0,1.0
2024-11-15,50.4905,50.52,50.39,50.39,5348,48.9735277780084,49.0021414591851,48.8760472709489,48.8760472709489,5513.65617817008,0.0,1.0
2024-11-18,50.62,50.62,50.5651,50.5651,650,49.0991369885976,49.0991369885976,49.0458864429502,49.0458864429502,670.133978274224,0.0,1.0
2024-11-19,50.61,50.61,50.61,50.61,302,49.0894374356564,49.0894374356564,49.0894374356564,49.0894374356564,311.354556059716,0.0,1.0
2024-11-20,50.59,50.6,50.59,50.59,1690,49.0700383297739,49.0797378827151,49.0700383297739,49.0700383297739,1742.34834351298,0.0,1.0
2024-11-21,50.555,50.61,50.555,50.6,601,49.0360898944795,49.0894374356564,49.0360898944795,49.0797378827151,619.616186065859,0.0,1.0
2024-11-22,50.5899,50.5899,50.5899,50.5899,601,49.0699413342445,49.0699413342445,49.0699413342445,49.0699413342445,619.616186065859,0.0,1.0
2024-11-25,50.7992,50.7992,50.7992,50.7992,66,49.2729529773048,49.2729529773048,49.2729529773048,49.2729529773048,68.0443731786134,0.0,1.0
2024-11-26,50.7152,50.7152,50.7152,50.7152,1,49.1914767325983,49.1914767325983,49.1914767325983,49.1914767325983,1.03097535119111,0.0,1.0
2024-11-27,50.836,50.836,50.836,50.836,4,49.3086473321286,49.3086473321286,49.3086473321286,49.3086473321286,4.12390140476445,0.0,1.0
2024-11-29,50.919,50.919,50.88,50.91,350,49.3891536215409,49.3891536215409,49.3513253650701,49.3804240238938,360.84137291689,0.0,1.0
2024-12-02,50.87,50.87,50.87,50.87,0,49.4692913279415,49.4692913279415,49.4692913279415,49.4692913279415,0,0.13162,1.0
2024-12-03,50.8397,50.86,50.8397,50.86,300,49.4398256403607,49.4595666785749,49.4398256403607,49.4595666785749,308.494413207415,0.0,1.0
2024-12-04,50.9999,50.9999,50.86,50.86,150,49.5956145232138,49.5956145232138,49.4595666785749,49.4595666785749,154.247206603708,0.0,1.0
2024-12-05,50.9948,50.9948,50.96,50.96,101,49.5906549520368,49.5906549520368,49.556813172241,49.556813172241,103.85978577983,0.0,1.0
2024-12-06,50.97,50.99,50.97,50.99,3018,49.5665378216076,49.5859871203408,49.5665378216076,49.5859871203408,3103.4537968666,0.0,1.0
2024-12-09,50.93,50.93,50.93,50.93,152,49.5276392241412,49.5276392241412,49.5276392241412,49.5276392241412,156.30383602509,0.0,1.0
2024-12-10,50.915,50.95,50.915,50.94,1966,49.5130522500913,49.5470885228744,49.5130522500913,49.5373638735078,2021.66672121926,0.0,1.0
2024-12-11,50.8,50.8,50.8,50.8,782,49.4012187823752,49.4012187823752,49.4012187823752,49.4012187823752,804.142103760663,0.0,1.0
2024-12-12,50.6999,50.78,50.6999,50.78,1403,49.3038750422155,49.381769483642,49.3038750422155,49.381769483642,1442.72553910001,0.0,1.0
2024-12-13,50.53,50.53,50.53,50.53,167,49.1386532494768,49.1386532494768,49.1386532494768,49.1386532494768,171.728556685461,0.0,1.0
2024-12-16,50.58,50.58,50.58,50.58,2,49.1872764963098,49.1872764963098,49.1872764963098,49.1872764963098,2.05662942138277,0.0,1.0
2024-12-17,50.4879,50.62,50.4879,50.62,552,49.0977124756434,49.2261750937763,49.0977124756434,49.2261750937763,567.629720301644,0.0,1.0
2024-12-18,50.3279,50.431,50.3279,50.431,200,48.9421180857776,49.0423792207474,48.9421180857776,49.0423792207474,205.662942138277,0.0,1.0
2024-12-19,49.9974,50.19,49.9974,50.19,10569,48.6207184242112,48.8080151710121,48.6207184242112,48.8080151710121,10868.2581772972,0.0,1.0
2024-12-20,50.1899,50.1899,50.1899,50.1899,100,48.8079179245184,48.8079179245184,48.8079179245184,48.8079179245184,102.831471069139,0.0,1.0
2024-12-23,50.135,50.19,50.135,50.17,3977,48.7545295994957,48.8080151710121,48.7545295994957,48.7885658722789,4089.60760441964,0.0,1.0
2024-12-24,50.2384,50.2384,50.2384,50.2384,3977,48.8550824739465,48.8550824739465,48.8550824739465,48.8550824739465,4089.60760441963,0.0,1.0
2024-12-26,50.289,50.289,50.289,50.289,5,48.9042891997415,48.9042891997415,48.9042891997415,48.9042891997415,5.14157355345692,0.0,1.0
2024-12-27,50.23,50.27,50.2146,50.27,9322,48.8469137684785,48.885812365945,48.8319378084539,48.885812365945,9585.94973306509,0.0,1.0
2024-12-30,50.3791,50.3791,50.3791,50.3791,4,48.9919082905347,48.9919082905347,48.9919082905347,48.9919082905347,4.11325884276554,0.0,1.0
2024-12-31,50.195,50.26,50.195,50.26,157,48.9500145010633,49.0134023074697,48.9500145010633,49.0134023074697,160.993108588943,0.14102,1.0
2025-01-02,50.27,50.27,50.2581,50.2581,320,49.0231542776861,49.0231542776861,49.0115494331286,49.0115494331286,328.138820053896,0.0,1.0
2025-01-03,50.29,50.34,50.26,50.34,699,49.0426582181188,49.0914180692007,49.0134023074697,49.0914180692007,716.778235055229,0.0,1.0
2025-01-06,50.3154,50.3154,50.3154,50.3154,34,49.0674282224684,49.0674282224684,49.0674282224684,49.0674282224684,34.8647496307264,0.0,1.0
2025-01-07,50.28,50.28,50.21,50.22,453,49.0329062479024,49.0329062479024,48.9646424563879,48.9743944266042,464.521517138797,0.0,1.0
2025-01-08,50.2069,50.24,50.2069,50.24,618,48.9616193456208,48.993898367037,48.9616193456208,48.993898367037,633.718096229086,0.0,1.0
2025-01-10,49.97,49.99,49.97,49.99,1036,48.730595171195,48.7500991116278,48.730595171195,48.7500991116278,1062.34942992449,0.0,1.0
2025-01-13,49.94,50.01,49.87,50.01,569,48.7013392605459,48.7696030520605,48.6330754690313,48.7696030520605,583.471839408333,0.0,1.0
2025-01-14,49.99,49.99,49.89,49.89,1251,48.7500991116278,48.7500991116278,48.6525794094641,48.6525794094641,1282.8176996482,0.0,1.0
2025-01-15,50.1678,50.1678,50.1678,50.1678,61,48.9234891420748,48.9234891420748,48.9234891420748,48.9234891420748,62.5514625727739,0.0,1.0
2025-01-16,50.16,50.16,50.16,50.16,2,48.915882605306,48.915882605306,48.915882605306,48.915882605306,2.05086762533685,0.0,1.0
2025-01-17,50.25,50.25,50.2025,50.2025,206,49.0036503372533,49.0036503372533,48.9573284787256,48.9573284787256,211.239365409696,0.0,1.0
2025-01-21,50.35,50.39,50.291,50.3,2571,49.101170039417,49.1401779202825,49.0436334151404,49.0524101883352,2636.39033237052,0.0,1.0
2025-01-22,50.3673,50.3785,50.34,50.34,472,49.1180409478913,49.1289631545337,49.0914180692007,49.0914180692007,484.004759579497,0.0,1.0
2025-01-23,50.26,50.3095,50.25,50.3095,1500,49.0134023074697,49.0616745600407,49.0036503372533,49.0616745600407,1538.15071900264,0.0,1.0
2025-01-24,50.3036,50.3036,50.2,50.2,1509,49.0559208976131,49.0559208976131,48.9548904861715,48.9548904861715,1547.37962331665,0.0,1.0
2025-01-27,50.54,50.56,50.54,50.56,1813,49.286457473528,49.3059614139608,49.286457473528,49.3059614139608,1859.11150236785,0.0,1.0
2025-01-28,50.48,50.48,50.48,50.48,148,49.2279456522298,49.2279456522298,49.2279456522298,49.2279456522298,151.764204274927,0.0,1.0
2025-01-29,50.43,50.51,50.43,50.51,1850,49.179185801148,49.2572015628789,49.179185801148,49.2572015628789,1897.05255343658,0.0,1.0
2025-01-30,50.5391,50.5391,50.49,50.49,151,49.2855797962086,49.2855797962086,49.2376976224462,49.2376976224462,154.840505712932,0.0,1.0
2025-01-31,50.41,50.5,50.41,50.5,957,49.1596818607152,49.2474495926626,49.1596818607152,49.2474495926626,981.340158723683,0.0,1.0
2025-02-03,50.4084,50.435,50.4084,50.435,302,49.2864672254983,49.3124751929838,49.2864672254983,49.3124751929838,308.87457870229,0.13161,1.0
2025-02-04,50.42,50.42,50.42,50.42,199,49.2978090459055,49.2978090459055,49.2978090459055,49.2978090459055,203.529937621708,0.0,1.0
2025-02-05,50.5714,50.6,50.48,50.48,5141,49.4458393570826,49.4738028108453,49.3564736342187,49.3564736342187,5258.02718247839,0.0,1.0
2025-02-06,50.5898,50.5898,50.53,50.53,346,49.463829830832,49.463829830832,49.4053607911465,49.4053607911465,353.876172950306,0.0,1.0
2025-02-07,50.535,50.56,50.49,50.49,2046,49.4102495068392,49.4346930853031,49.3662510656043,49.3662510656043,2092.57413253273,0.0,1.0
2025-02-10,50.48,50.56,50.48,50.55,3539,49.3564736342187,49.4346930853031,49.3564736342187,49.4249156539175,3619.56004644836,0.0,1.0
2025-02-11,50.485,50.87,50.4816,50.87,4761,49.3613623499115,49.7377934582549,49.3580380232404,49.7377934582549,4869.37705033643,0.0,1.0
2025-02-12,50.195,50.195,50.195,50.195,4,49.0778168397308,49.0778168397308,49.0778168397308,49.0778168397308,4.09105402254689,0.0,1.0
2025-02-13,50.46,50.46,50.36,50.36,153,49.3369187714477,49.3369187714477,49.2391444575922,49.2391444575922,156.482816362418,0.0,1.0
2025-02-14,50.47,50.59,50.47,50.56,19696,49.3466962028332,49.4640253794597,49.3466962028332,49.4346930853031,20144.3500070209,0.0,1.0
2025-02-18,50.31,50.31,50.31,50.31,169,49.1902573006645,49.1902573006645,49.1902573006645,49.1902573006645,172.847032452606,0.0,1.0
2025-02-19,50.41,50.41,50.35,50.35,293,49.2880316145199,49.2880316145199,49.2293670262067,49.2293670262067,299.66970715156,0.0,1.0
2025-02-20,50.538,50.56,50.46,50.46,1039,49.4131827362549,49.4346930853031,49.3369187714477,49.3369187714477,1062.65128235655,0.0,1.0
2025-02-21,50.68,50.68,50.68,50.68,1039,49.5520222619296,49.5520222619296,49.5520222619296,49.5520222619296,1062.65128235655,0.0,1.0
2025-02-24,50.6948,50.7094,50.6948,50.7,2520,49.5664928603802,49.5807679102031,49.5664928603802,49.5715771247007,2577.36403420454,0.0,1.0
2025-02-25,50.88,50.88,50.83,50.83,351,49.7475708896404,49.7475708896404,49.6986837327127,49.6986837327127,358.98999047849,0.0,1.0
2025-02-26,50.88,50.96,50.88,50.945,2157,49.7475708896404,49.8257903407248,49.7475708896404,49.8111241936465,2206.10088165841,0.0,1.0
2025-02-27,50.8334,50.8334,50.8334,50.8334,2157,49.7020080593838,49.7020080593838,49.7020080593838,49.7020080593838,2206.10088165841,0.0,1.0
2025-02-28,50.9424,50.9424,50.9424,50.9424,0,49.8085820614862,49.8085820614862,49.8085820614862,49.8085820614862,0,0.0,1.0
2025-03-03,50.8743,50.8743,50.82,50.82,242,49.8402609391754,49.8402609391754,49.7870646068623,49.7870646068623,247.020789377988,0.1005,1.0
2025-03-04,50.6926,50.869,50.6926,50.86,1702,49.6622540592252,49.8350686636457,49.6622540592252,49.8262515919916,1737.31150215428,0.0,1.0
2025-03-05,50.69,50.69,50.66,50.66,449,49.6597069051918,49.6597069051918,49.6303166663448,49.6303166663448,458.315431531887,0.0,1.0
2025-03-06,50.61,50.7,50.61,50.7,1000,49.5813329349331,49.6695036514742,49.5813329349331,49.6695036514742,1020.7470635454,0.0,1.0
2025-03-07,50.559,50.65,50.559,50.65,1027,49.5313695288931,49.6205199200624,49.5313695288931,49.6205199200624,1048.30723426113,0.0,1.0
2025-03-10,50.68,50.74,50.68,50.69,5281,49.6499101589095,49.7086906366035,49.6499101589095,49.6597069051918,5390.56524258328,0.0,1.0
2025-03-11,50.66,50.66,50.6,50.6,1704,49.6303166663448,49.6303166663448,49.5715361886507,49.5715361886507,1739.35299628137,0.0,1.0
2025-03-12,50.3525,50.64,50.3525,50.64,1449,49.3290667181628,49.6107231737801,49.3290667181628,49.6107231737801,1479.06249507729,0.0,1.0
2025-03-13,50.302,50.302,50.29,50.29,152,49.2795931494369,49.2795931494369,49.2678370538981,49.2678370538981,155.153553658902,0.0,1.0
2025-03-14,50.285,50.285,50.285,50.285,58,49.262938680757,49.262938680757,49.262938680757,49.262938680757,59.2033296856334,0.0,1.0
2025-03-17,50.3238,50.36,50.3238,50.36,435,49.3009500563325,49.3364142778745,49.3009500563325,49.3364142778745,444.02497264225,0.0,1.0
2025-03-18,50.39,50.39,50.39,50.39,400,49.3658045167216,49.3658045167216,49.3658045167216,49.3658045167216,408.298825418161,0.0,1.0
2025-03-19,50.3703,50.3703,50.3703,50.3703,400,49.3465049265453,49.3465049265453,49.3465049265453,49.3465049265453,408.298825418162,0.0,1.0
2025-03-20,50.43,50.4999,50.43,50.4999,1250,49.4049915018509,49.4734707583645,49.4049915018509,49.4734707583645,1275.93382943176,0.0,1.0
2025-03-21,50.34,50.34,50.34,50.34,1250,49.3168207853099,49.3168207853099,49.3168207853099,49.3168207853099,1275.93382943175,0.0,1.0
2025-03-24,50.28,50.3,50.24,50.3,2384,49.2580403076158,49.2776338001805,49.2188533224864,49.2776338001805,2433.46099949224,0.0,1.0
2025-03-25,50.2,50.28,50.2,50.28,150,49.1796663373571,49.2580403076158,49.1796663373571,49.2580403076158,153.112059531811,0.0,1.0
2025-03-26,50.01,50.01,50.01,50.01,5,48.9935281579926,48.9935281579926,48.9935281579926,48.9935281579926,5.10373531772702,0.0,1.0
2025-03-27,49.87,49.93,49.87,49.92,1271,48.8563737100398,48.9151541877338,48.8563737100398,48.9053574414515,1297.36951776621,0.0,1.0
2025-03-28,50.07,50.5,49.98,49.98,6775,49.0523086356866,49.4735687258273,48.9641379191455,48.9641379191455,6915.56135552012,0.0,1.0
2025-03-31,50.118,50.118,50.0645,50.0645,461,49.0993330178419,49.0993330178419,49.0469204252313,49.0469204252313,470.564396294431,0.0,1.0
2025-04-01,50.1442,50.1442,50.085,50.085,100,49.2666320541054,49.2666320541054,49.208468106578,49.208468106578,101.781262305349,0.14457,1.0
2025-04-02,50.0168,50.0168,49.99,50.0,8802,49.1414616670279,49.1414616670279,49.1151306907824,49.1249556819188,8958.78670811678,0.0,1.0
2025-04-03,50.2198,50.2198,50.2198,50.2198,8802,49.3409089870965,49.3409089870965,49.3409089870965,49.3409089870965,8958.78670811678,0.0,1.0
2025-04-04,50.2363,50.31,50.19,50.31,1148,49.3571202224715,49.4295304071467,49.3116305135101,49.4295304071467,1168.4488912654,0.0,1.0
2025-04-07,49.3643,50.38,49.3643,50.38,6768,48.5003809953788,49.4983053451013,48.5003809953788,49.4983053451013,6888.555832826,0.0,1.0
2025-04-08,48.6267,48.6267,48.6267,48.6267,2,47.7756896491592,47.7756896491592,47.7756896491592,47.7756896491592,2.03562524610697,0.0,1.0
2025-04-09,48.7079,48.7079,47.72,48.02,3501,47.8554685771866,47.8554685771866,46.8848577028233,47.1796074369148,3563.36199331026,0.0,1.0
2025-04-10,48.9516,49.1,48.9516,49.1,216,48.0949036111803,48.2407064796442,48.0949036111803,48.2407064796442,219.847526579553,0.0,1.0
2025-04-11,48.5001,48.5001,48.1,48.47,2389,47.6513052613726,47.6513052613726,47.2582073660058,47.621732038052,2431.55435647478,0.0,1.0
2025-04-14,49.047,49.09,48.81,48.81,2764,48.1886340266214,48.2308814885078,47.9557817366891,47.9557817366891,2813.23409011984,0.0,1.0
2025-04-15,48.9882,48.9882,48.95,48.95,102,48.1308630787395,48.1308630787395,48.0933316125985,48.0933316125985,103.816887551455,0.0,1.0
2025-04-16,49.0552,49.0552,49.0552,49.0552,2,48.1966905193532,48.1966905193532,48.1966905193532,48.1966905193532,2.03562524610697,0.0,1.0
2025-04-17,49.035,49.035,49.035,49.035,0,48.1768440372577,48.1768440372577,48.1768440372577,48.1768440372577,0,0.0,1.0
2025-04-21,48.775,49.01,48.775,48.87,19858,47.9213942677117,48.1522815594168,47.9213942677117,48.0147316835074,20211.7230685962,0.0,1.0
2025-04-22,48.77,48.92,48.67,48.92,86808,47.9164817721436,48.0638566391893,47.8182318607797,48.0638566391893,88354.278182027,0.0,1.0
2025-04-23,48.9812,48.9812,48.98,48.98,5946,48.123985584944,48.123985584944,48.1228065860076,48.1228065860076,6051.91385667603,0.0,1.0
2025-04-24,49.23,49.24,49.23,49.24,1365,48.3684313644172,48.3782563555536,48.3684313644172,48.3782563555536,1389.31423046801,0.0,1.0
2025-04-25,49.305,49.305,49.2301,49.2301,377,48.4421187979401,48.4421187979401,48.3685296143286,48.3685296143286,383.715358891164,0.0,1.0
2025-04-28,49.43,49.68,49.36,49.68,12749,48.5649311871449,48.8105559655545,48.4961562491902,48.8105559655545,12976.0931313089,0.0,1.0
2025-04-29,49.425,49.425,49.25,49.29,4098,48.5600186915767,48.5600186915767,48.38808134669,48.4273813112355,4170.99612927319,0.0,1.0
2025-04-30,49.5466,49.5466,49.5466,49.5466,4098,48.6794905837951,48.6794905837951,48.6794905837951,48.6794905837951,4170.99612927319,0.0,1.0
2025-05-01,49.439,49.53,49.439,49.45,4256,48.6809741574567,48.7705788955851,48.6809741574567,48.6918054994283,4322.27143440946,0.10911,1.0
2025-05-02,49.3259,49.3259,49.3259,49.3259,3,48.56960826864,48.56960826864,48.56960826864,48.56960826864,3.04671388703674,0.0,1.0
2025-05-05,49.28,49.28,49.28,49.28,141,48.5244120325951,48.5244120325951,48.5244120325951,48.5244120325951,143.195552690727,0.0,1.0
2025-05-06,49.4193,49.4193,49.4193,49.4193,50,48.6615762086531,48.6615762086531,48.6615762086531,48.6615762086531,50.7785647839457,0.0,1.0
2025-05-07,49.4672,49.4672,49.4672,49.4672,24,48.708741779602,48.708741779602,48.708741779602,48.708741779602,24.3737110962939,0.0,1.0
2025-05-08,49.3782,49.38,49.3782,49.38,794,48.6211063763775,48.6228787777911,48.6211063763775,48.6228787777911,806.363608769058,0.0,1.0
2025-05-09,49.37,49.49,49.37,49.49,9056,48.6130321032715,48.7311921975067,48.6130321032715,48.7311921975067,9197.01365366823,0.0,1.0
2025-05-12,49.3404,49.3404,49.3404,49.3404,2,48.5838859466934,48.5838859466934,48.5838859466934,48.5838859466934,2.03114259135783,0.0,1.0
2025-05-13,49.4227,49.47,49.4227,49.47,4801,48.6649240779898,48.7114988484675,48.6649240779898,48.7114988484675,4875.75779055446,0.0,1.0
2025-05-14,49.3338,49.36,49.3338,49.36,3660,48.5773871415105,48.6031854287519,48.5773871415105,48.6031854287519,3716.99094218482,0.0,1.0
2025-05-15,49.5096,49.58,49.5,49.58,6591,48.7504916795651,48.8198122681831,48.7410388720263,48.8198122681831,6693.63040981972,0.0,1.0
2025-05-16,49.44,49.44,49.41,49.41,322,48.6819588249087,48.6819588249087,48.6524188013499,48.6524188013499,327.01395720861,0.0,1.0
2025-05-19,49.4344,49.4344,49.4344,49.4344,0,48.6764446871777,48.6764446871777,48.6764446871777,48.6764446871777,0,0.0,1.0
2025-05-20,49.4841,49.4841,49.4841,49.4841,1482,48.7253826595401,48.7253826595401,48.7253826595401,48.7253826595401,1505.07666019615,0.0,1.0
2025-05-21,49.21,49.5299,49.21,49.48,3554,48.4554853109578,48.7704804288399,48.4554853109578,48.7213455229871,3609.34038484286,0.0,1.0
2025-05-22,49.3511,49.3511,49.22,49.24,746,48.5944218884294,48.5944218884294,48.4653319854774,48.4850253345166,757.61618657647,0.0,1.0
2025-05-23,49.43,49.47,49.32,49.4599,5762,48.6721121503891,48.7114988484675,48.5637987306735,48.7015537072027,5851.72180570189,0.0,1.0
2025-05-27,49.4916,49.4916,49.4916,49.4916,200,48.7327676654298,48.7327676654298,48.7327676654298,48.7327676654298,203.114259135783,0.0,1.0
2025-05-28,49.3952,49.905,49.3952,49.43,2771,48.6378457230609,49.1398291900701,48.6378457230609,48.6721121503891,2814.14806032627,0.0,1.0
2025-05-29,49.4717,49.4717,49.4717,49.4717,2771,48.7131727831358,48.7131727831358,48.7131727831358,48.7131727831358,2814.14806032627,0.0,1.0
2025-05-30,49.4872,49.54,49.4872,49.54,208,48.7284351286412,48.7804255701047,48.7284351286412,48.7804255701047,211.238829501214,0.0,1.0
2025-06-02,49.255,49.36,49.24,49.36,4682,48.6311302910385,48.7348003485059,48.6163202828289,48.7348003485059,4742.06354283515,0.13338,1.0
2025-06-03,49.2924,49.2924,49.29,49.29,102,48.6680565781745,48.6680565781745,48.665686976861,48.665686976861,103.308518019903,0.0,1.0
2025-06-04,49.41,49.41,49.4,49.4,472,48.784167042538,48.784167042538,48.7742937037316,48.7742937037316,478.055102994061,0.0,1.0
2025-06-05,49.345,49.46,49.34,49.35,492,48.7199903402963,48.8335337365702,48.7150536708931,48.7249270096995,498.311675154826,0.0,1.0
2025-06-06,49.23,49.58,49.2,49.2,8990,48.6064469440224,48.9520138022472,48.5768269276032,48.5768269276032,9105.329186264,0.0,1.0
2025-06-09,49.395,49.52,49.32,49.52,2621,48.7693570343284,48.8927737694087,48.6953069932802,48.8927737694087,2654.62378166829,0.0,1.0
2025-06-10,49.46,49.48,49.3401,49.3401,1209,48.8335337365702,48.853280414183,48.7151524042811,48.7151524042811,1224.50978711826,0.0,1.0
2025-06-11,49.425,49.48,49.425,49.48,330,48.7989770507477,48.853280414183,48.7989770507477,48.853280414183,334.233440652627,0.0,1.0
2025-06-12,49.5,49.6,49.41,49.53,10822,48.8730270917959,48.9717604798601,48.784167042538,48.9026471082151,10960.8311961901,0.0,1.0
2025-06-13,49.445,49.56,49.43,49.55,3712,48.8187237283605,48.9322671246344,48.8039137201509,48.922393785828,3759.61979303804,0.0,1.0
2025-06-16,49.455,49.6,49.38,49.54,23238,48.828597067167,48.9717604798601,48.7545470261188,48.9125204470215,23536.1111935932,0.0,1.0
2025-06-17,49.565,49.65,49.5,49.6,22326,48.9372037940376,49.0211271738922,48.8730270917959,48.9717604798601,22612.4115030623,0.0,1.0
2025-06-18,49.5188,49.6199,49.5188,49.6199,3630,48.8915889687519,48.9914084240849,48.8915889687519,48.9914084240849,3676.5678471789,0.0,1.0
2025-06-20,49.5551,49.5551,49.5551,49.5551,3630,48.9274291886193,48.9274291886193,48.9274291886193,48.9274291886193,3676.5678471789,0.0,1.0
2025-06-23,49.6,49.66,49.6,49.65,1732,48.9717604798601,49.0310005126986,48.9717604798601,49.0211271738922,1754.21914912227,0.0,1.0
2025-06-24,49.6467,49.69,49.6467,49.68,2382,49.0178689720861,49.0606205291179,49.0178689720861,49.0507471903115,2412.55774434715,0.0,1.0
2025-06-25,49.6212,49.6699,49.56,49.669,1505,48.9926919581297,49.040775118117,48.9322671246344,49.0398865176244,1524.30705509759,0.0,1.0
2025-06-26,49.63,49.67,49.56,49.56,1405,49.0013804962794,49.0408738515051,48.9322671246344,48.9322671246344,1423.02419429376,0.0,1.0
2025-06-27,49.6481,49.6481,49.6481,49.6481,1405,49.019251239519,49.019251239519,49.019251239519,49.019251239519,1423.02419429376,0.0,1.0
2025-06-30,49.71,49.9,49.71,49.78,5588,49.0803672067307,49.2679606440528,49.0803672067307,49.1494805783757,5659.68626171783,0.0,1.0
2025-07-01,49.6461,49.668,49.52,49.52,1120,49.1480983109428,49.1697786313106,49.0232632242591,49.0232632242591,1131.34859558991,0.1325,1.0
2025-07-02,49.6121,49.6121,49.51,49.51,202,49.1144393660796,49.1144393660796,49.0133635345934,49.0133635345934,204.046800276038,0.0,1.0
2025-07-03,49.5999,49.6093,49.51,49.51,1326,49.1023617446875,49.1116674529733,49.0133635345934,49.0133635345934,1339.43592656448,0.0,1.0
2025-07-07,49.6208,49.6208,49.57,49.57,211,49.1230520960887,49.1230520960887,49.0727616725873,49.0727616725873,213.137994347742,0.0,1.0
2025-07-08,49.6226,49.67,49.58,49.67,214,49.1248340402285,49.1717585692437,49.0826613622529,49.1717585692437,216.168392371644,0.0,1.0
2025-07-09,49.72,49.72,49.62,49.62,385,49.2212570175719,49.2212570175719,49.1222601209155,49.1222601209155,388.901079734032,0.0,1.0
2025-07-10,49.6941,49.6941,49.6941,49.6941,0,49.1956168213379,49.1956168213379,49.1956168213379,49.1956168213379,0,0.0,1.0
2025-07-11,49.51,49.51,49.51,49.51,106,49.0133635345934,49.0133635345934,49.0133635345934,49.0133635345934,107.074063511188,0.0,1.0
2025-07-14,49.535,49.535,49.47,49.5,200,49.0381127587575,49.0381127587575,48.9737647759309,49.0034638449278,202.02653492677,0.0,1.0
2025-07-15,49.455,49.48,49.455,49.48,102,48.9589152414324,48.9836644655965,48.9589152414324,48.9836644655965,103.033532812653,0.0,1.0
2025-07-16,49.4,49.46,49.3501,49.46,12996,48.9044669482714,48.9638650862652,48.8550674968398,48.9638650862652,13127.6842395415,0.0,1.0
2025-07-17,49.295,49.32,49.27,49.32,1384328,48.8005202067821,48.8252694309462,48.775770982618,48.8252694309462,1398354.94521053,0.0,1.0
2025-07-18,49.29,49.349,49.26,49.26,4255,48.7955703619493,48.8539785309766,48.7658712929524,48.7658712929524,4298.11453056703,0.0,1.0
2025-07-21,49.3,49.44,49.3,49.43,40481,48.8054700516149,48.9440657069339,48.8054700516149,48.9341660172683,40891.1808018529,0.0,1.0
2025-07-22,49.435,49.519,49.4,49.519,583,48.9391158621011,49.0222732552925,48.9044669482714,49.0222732552925,588.907349311534,0.0,1.0
2025-07-23,49.425,49.45,49.36,49.36,8472,48.9292161724355,48.9539653965996,48.8648681896088,48.8648681896088,8557.84401949796,0.0,1.0
2025-07-24,49.425,49.49,49.39,49.39,5427,48.9292161724355,48.9935641552621,48.8945672586057,48.8945672586057,5481.99002523789,0.0,1.0
2025-07-25,49.4166,49.519,49.39,49.43,257073,48.9209004331163,49.0222732552925,48.8945672586057,48.9341660172683,259677.837066148,0.0,1.0
2025-07-28,49.465,49.5499,49.4,49.53,268084,48.968814931098,49.0528632963593,48.9044669482714,49.0331629139247,270800.407946541,0.0,1.0
2025-07-29,49.625,49.68,49.56,49.561,6395,49.1272099657483,49.1816582589093,49.0628619829216,49.0638519518882,6459.79845428346,0.0,1.0
2025-07-30,49.505,49.6199,49.505,49.6188,2763,49.0084136897606,49.1221611240188,49.0084136897606,49.1210721581556,2790.99658001332,0.0,1.0
2025-07-31,49.585,49.585,49.585,49.585,111,49.0876112070857,49.0876112070857,49.0876112070857,49.0876112070857,112.124726884357,0.0,1.0
2025-08-01,49.75,49.88,49.7,49.7,35259,49.3079485999739,49.4367934907879,49.2583928727378,49.2583928727378,35575.1009686282,0.05757,1.0
2025-08-04,49.79,49.88,49.73,49.88,4375,49.3475931817628,49.4367934907879,49.2881263090795,49.4367934907879,4414.22237549983,0.0,1.0
2025-08-05,49.74,49.86,49.74,49.86,7497,49.2980374545267,49.4169711998935,49.2980374545267,49.4169711998935,7564.21146265649,0.0,1.0
2025-08-06,49.68,49.83,49.68,49.83,1238,49.2385705818433,49.3872377635518,49.2385705818433,49.3872377635518,1249.09881162715,0.0,1.0
2025-08-07,49.765,49.8499,49.73,49.83,14781,49.3228153181448,49.4069609429918,49.2881263090795,49.3872377635518,14913.5133559458,0.0,1.0
2025-08-08,49.682,49.78,49.66,49.74,2990,49.2405528109328,49.3376820363156,49.2187482909488,49.2980374545267,3016.80569205588,0.0,1.0
2025-08-11,49.795,49.86,49.73,49.73,846,49.3525487544865,49.4169711998935,49.2881263090795,49.2881263090795,853.584486782365,0.0,1.0
2025-08-12,49.69,49.82,49.69,49.82,36617,49.2484817272905,49.3773266181045,49.2484817272905,49.3773266181045,36945.2755939833,0.0,1.0
2025-08-13,49.79,49.87,49.78,49.87,1822,49.3475931817628,49.4268823453407,49.3376820363156,49.4268823453407,1838.33443843673,0.0,1.0
2025-08-14,49.745,49.8,49.68,49.7901,2424,49.3029930272503,49.3575043272101,49.2385705818433,49.3476922932173,2445.7314373055,0.0,1.0
2025-08-15,49.75,49.879,49.75,49.8699,7025,49.3079485999739,49.4358023762432,49.3079485999739,49.4267832338862,7087.97992865972,0.0,1.0
2025-08-18,49.69,49.889,49.69,49.87,16575,49.2484817272905,49.4457135216904,49.2484817272905,49.4268823453407,16723.5967711793,0.0,1.0
2025-08-19,49.71,49.785,49.67,49.75,22100,49.268304018185,49.3426376090392,49.2286594363961,49.3079485999739,22298.1290282391,0.0,1.0
2025-08-20,49.74,49.8699,49.74,49.74,22513,49.2980374545267,49.4267832338862,49.2980374545267,49.2980374545267,22714.8316204863,0.0,1.0
2025-08-21,49.73,49.78,49.68,49.68,3863,49.2881263090795,49.3376820363156,49.2385705818433,49.2385705818433,3897.63223692704,0.0,1.0
2025-08-22,49.87,49.9393,49.69,49.69,14613,49.4268823453407,49.49556658329,49.2484817272905,49.2484817272905,14744.0072167266,0.0,1.0
2025-08-25,49.8,49.929,49.8,49.8,6604,49.3575043272101,49.4853581034794,49.3575043272101,49.3575043272101,6663.20561549733,0.0,1.0
2025-08-26,49.82,49.95,49.82,49.82,5445,49.3773266181045,49.5061715089185,49.3773266181045,49.3773266181045,5493.81504790778,0.0,1.0
2025-08-27,49.84,50.0087,49.83,49.84,26406,49.397148908999,49.5643499326938,49.3872377635518,49.397148908999,26642.7328108453,0.0,1.0
2025-08-28,49.8073,49.87,49.77,49.77,9553,49.3647394633866,49.4268823453407,49.3277708908684,49.3277708908684,9638.6437378628,0.0,1.0
2025-08-29,49.85,49.96,49.83,49.84,6321,49.4070600544462,49.5160826543658,49.3872377635518,49.397148908999,6377.66848812215,0.0,1.0
2025-09-02,49.67,49.8,49.67,49.77,5246,49.3668307150759,49.4960372379863,49.3668307150759,49.4662203480839,5278.21649122851,0.13941,1.0
2025-09-03,49.76,49.76,49.64,49.69,13841,49.4562813847831,49.4562813847831,49.3370138251735,49.3867086416775,13925.9997055078,0.0,1.0
2025-09-04,49.89,50.02,49.89,49.9,8513,49.5854879076935,49.7146944306039,49.5854879076935,49.5954268709943,8565.27963969279,0.0,1.0
2025-09-05,50.1,50.22,50.1,50.16,33892,49.7942061370103,49.9134736966199,49.7942061370103,49.8538399168151,34100.1359742121,0.0,1.0
2025-09-08,50.31,50.42,50.28,50.28,17916,50.0029243663272,50.112252962636,49.9731074764248,49.9731074764248,18026.024905995,0.0,1.0
2025-09-09,50.37,50.52,50.36,50.52,7822,50.062558146132,50.211642595644,50.0526191828312,50.211642595644,7870.03610262855,0.0,1.0
2025-09-10,50.48,50.67,50.45,50.53,50628,50.1718867424408,50.360727045156,50.1420698525384,50.2215815589448,50938.9143190844,0.0,1.0
2025-09-11,50.58,50.67,50.55,50.61,66929,50.2712763754488,50.360727045156,50.2414594855464,50.3010932653512,67340.021262187,0.0,1.0
2025-09-12,50.592,50.592,50.55,50.59,3071,50.2832031314097,50.2832031314097,50.2414594855464,50.2812153387496,3089.85948237948,0.0,1.0
2025-09-15,50.66,50.7268,50.66,50.671,5342,50.3507880818552,50.4171803567045,50.3507880818552,50.361720941486,5374.80604196391,0.0,1.0
2025-09-16,50.67,50.83,50.67,50.75,3774,50.360727045156,50.5197504579688,50.360727045156,50.4402387515624,3797.17671328563,0.0,1.0
2025-09-17,50.7878,50.8399,50.7785,50.787,1667,50.4778080328394,50.5295900316366,50.4685647969697,50.4770129157753,1677.23730287418,0.0,1.0
2025-09-18,50.68,50.7699,50.66,50.705,9519,50.3706660084568,50.460017288531,50.3507880818552,50.3955134167088,9577.45764010754,0.0,1.0
2025-09-19,50.735,50.735,50.71,50.71,1040,50.4253303066112,50.4253303066112,50.4004828983592,50.4004828983592,1046.38679963356,0.0,1.0
2025-09-22,50.67,50.78,50.67,50.77,10756,50.360727045156,50.4700556414648,50.360727045156,50.460116678164,10822.0542469794,0.0,1.0
2025-09-23,50.7456,50.8,50.71,50.75,14431,50.43586560771,50.4899335680664,50.4004828983592,50.4402387515624,14519.6229860691,0.0,1.0
2025-09-24,50.6525,50.7,50.6525,50.7,4165,50.3433338593796,50.3905439350584,50.3433338593796,50.3905439350584,4190.5779043017,0.0,1.0
2025-09-25,50.56,50.87,50.53,50.635,125613,50.2513984488472,50.559506311172,50.2215815589448,50.3259406736032,126384.408713818,0.0,1.0
2025-09-26,50.56,50.67,50.55,50.6464,14339,50.2513984488472,50.360727045156,50.2414594855464,50.3372710917661,14427.0579999477,0.0,1.0
2025-09-29,50.69,50.695,50.68,50.68,2531,50.3806049717576,50.385574453408,50.3706660084568,50.3706660084568,2546.54325949282,0.0,1.0
2025-09-30,50.715,50.7599,50.69,50.7599,13907,50.4054523800096,50.4500783252302,50.3806049717576,50.4500783252302,13992.4050216384,0.0,1.0
2025-10-01,50.611,50.611,50.61,50.61,1008,50.458894185678,50.458894185678,50.4578971910684,50.4578971910684,1011.03856561486,0.15777,1.0
2025-10-02,50.576,50.6,50.555,50.555,1975,50.4239993743425,50.4479272449725,50.4030624875412,50.4030624875412,1980.95353877912,0.0,1.0
2025-10-03,50.545,50.55,50.545,50.55,910,50.3930925414454,50.3980775144933,50.3930925414454,50.3980775144933,912.743149513418,0.0,1.0
2025-10-06,50.61,50.659,50.531,50.531,7173,50.4578971910684,50.506749926938,50.3791346169112,50.3791346169112,7194.62264995576,0.0,1.0
2025-10-07,50.57,50.65,50.57,50.615,9442,50.418017406685,50.4977769754518,50.418017406685,50.4628821641163,9470.46243703922,0.0,1.0
2025-10-08,50.645,50.65,50.64,50.65,2397,50.4927920024038,50.4977769754518,50.4878070293559,50.4977769754518,2404.22563668535,0.0,1.0
2025-10-09,50.6428,50.69,50.62,50.635,3764,50.4905986142628,50.5376567598351,50.4678671371642,50.482822056308,3775.3463898555,0.0,1.0
2025-10-10,50.7681,50.859,50.73,50.73,7633,50.6155220388437,50.7061488488549,50.5775365442185,50.5775365442185,7656.00929696255,0.0,1.0
2025-10-13,50.7965,50.8,50.7244,50.7244,1982,50.6438366857559,50.6473261668894,50.5719533744048,50.5719533744048,1987.97463992922,0.0,1.0
2025-10-14,50.825,50.86,50.771,50.825,2347,50.672251032129,50.7071458434645,50.6184133232115,50.672251032129,2354.07491418461,0.0,1.0
2025-10-15,50.79,50.91,50.79,50.88,6592,50.6373562207936,50.7569955739437,50.6373562207936,50.7270857356562,6611.8712544972,0.0,1.0
2025-10-16,50.92,50.98,50.91,50.91,9013,50.7669655200396,50.8267851966146,50.7569955739437,50.7569955739437,9040.16923798289,0.0,1.0
2025-10-17,50.97,50.97,50.8809,50.92,3485,50.8168152505188,50.8168152505188,50.7279830308048,50.7669655200396,3495.50535830139,0.0,1.0
2025-10-20,50.97,51.1,50.97,51.09,13589,50.8168152505188,50.9464245497648,50.8168152505188,50.9364546036689,13629.9633612504,0.0,1.0
2025-10-21,51.0,51.09,51.0,51.02,8911,50.8467250888063,50.9364546036689,50.8467250888063,50.866664980998,8937.8617640814,0.0,1.0
2025-10-22,51.055,51.1,51.04,51.04,13429,50.9015597923335,50.9464245497648,50.8866048731897,50.8866048731897,13469.481049248,0.0,1.0
2025-10-23,51.005,51.05,50.9915,51.05,5080,50.8517100618542,50.8965748192855,50.8382506346249,50.8965748192855,5095.31340607491,0.0,1.0
2025-10-24,51.07,51.16,51.07,51.1,29716,50.9165147114772,51.0062442263398,50.9165147114772,50.9464245497648,29805.5773966382,0.0,1.0
2025-10-27,51.065,51.1,51.04,51.1,2776,50.9115297384293,50.9464245497648,50.8866048731897,50.9464245497648,2784.36811324093,0.0,1.0
2025-10-28,51.05,51.14,51.05,51.12,8313,50.8965748192855,50.9863043341481,50.8965748192855,50.9663644419565,8338.05912297258,0.0,1.0
2025-10-29,50.99,51.11,50.9745,51.11,13492,50.8367551427105,50.9563944958606,50.8213017262619,50.9563944958606,13532.6709595989,0.0,1.0
2025-10-30,50.96,51.0499,50.841,50.85,50255,50.8068453044229,50.8964751198246,50.6882029458824,50.6971758973687,50406.491185491,0.0,1.0
2025-10-31,51.035,51.08,51.03,51.05,3544,50.8816199001418,50.9264846575731,50.8766349270939,50.8965748192855,3554.68321085225,0.0,1.0
2025-11-03,50.865,50.865,50.82,50.82,1084,50.865,50.865,50.82,50.82,1084,0.15333,1.0
2025-11-04,50.91,50.95,50.91,50.95,2898,50.91,50.95,50.91,50.95,2898,0.0,1.0
2025-11-05,50.78,50.92,50.78,50.87,9623,50.78,50.92,50.78,50.87,9623,0.0,1.0
2025-11-06,50.885,50.93,50.885,50.93,13908,50.885,50.93,50.885,50.93,13908,0.0,1.0
2025-11-07,50.895,50.95,50.895,50.93,4872,50.895,50.95,50.895,50.93,4872,0.0,1.0
2025-11-10,50.93,50.95,50.88,50.95,2577,50.93,50.95,50.88,50.95,2577,0.0,1.0
2025-11-11,51.045,51.06,51.0,51.0,6117,51.045,51.06,51.0,51.0,6117,0.0,1.0
2025-11-12,50.965,51.05,50.965,51.05,14392,50.965,51.05,50.965,51.05,14392,0.0,1.0
2025-11-13,50.95,50.98,50.92,50.97,2395,50.95,50.98,50.92,50.97,2395,0.0,1.0
2025-11-14,50.8814,51.0,50.8814,50.98,2454,50.8814,51.0,50.8814,50.98,2454,0.0,1.0
2025-11-17,50.9,50.99,50.9,50.99,7583,50.9,50.99,50.9,50.99,7583,0.0,1.0
2025-11-18,50.84,51.04,50.84,51.04,6761,50.84,51.04,50.84,51.04,6761,0.0,1.0
2025-11-19,50.89,51.03,50.89,51.01,15904,50.89,51.03,50.89,51.01,15904,0.0,1.0
2025-11-20,50.965,51.01,50.9335,51.0,2679,50.965,51.01,50.9335,51.0,2679,0.0,1.0
2025-11-21,50.94,51.04,50.94,51.04,20912,50.94,51.04,50.94,51.04,20912,0.0,1.0
2025-11-24,51.035,51.06,51.005,51.05,6109,51.035,51.06,51.005,51.05,6109,0.0,1.0
2025-11-25,51.05,51.0524,51.03,51.05,3775,51.05,51.0524,51.03,51.05,3775,0.0,1.0
2025-11-26,51.0794,51.11,51.0524,51.1099,13190,51.0794,51.11,51.0524,51.1099,13190,0.0,1.0