date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-10,50.3799,50.47,50.2,50.21,29081,48.6045134735252,48.691438351581,48.4309531454204,48.4406007456485,30143.2473487886,0.0,1.0
2025-02-11,50.07,50.38,49.7,50.38,193666,48.3055343424541,48.6046099495275,47.9485731340118,48.6046099495275,200740.075686892,0.0,1.0
2025-02-12,49.8499,50.1,49.7,49.89,152089,48.0931906614321,48.3344771431387,47.9485731340118,48.1318775383471,157644.384513253,0.0,1.0
2025-02-13,49.66,49.99,49.61,49.68,175582,47.9099827330991,48.2283535406288,47.8617447319583,47.9292779335555,181995.517898113,0.0,1.0
2025-02-14,49.9,50.1,49.7816,49.97,219940,48.1415251385752,48.3344771431387,48.0272975518737,48.2090583401724,227973.791200185,0.0,1.0
2025-02-18,49.96,50.15,49.9497,50.06,74199,48.1994107399443,48.3827151442795,48.1894737117092,48.295886742226,76909.2813188256,0.0,1.0
2025-02-19,49.945,50.06,49.74,50.02,79071,48.184939339602,48.295886742226,47.9871635349245,48.2572963413133,81959.2418113568,0.0,1.0
2025-02-20,50.0143,50.02,49.8753,50.02,66186,48.2517972091832,48.2572963413133,48.1176955660117,48.2572963413133,68603.5889077723,0.0,1.0
2025-02-21,50.335,50.4381,50.0,50.11,181721,48.5611957485007,48.6606625068531,48.2380011408569,48.3441247433668,188358.758346316,0.0,1.0
2025-02-24,50.3348,50.4,50.16,50.19,96855,48.5610027964961,48.6239051499838,48.3923627445077,48.4213055451922,100392.841441729,0.0,1.0
2025-02-25,50.455,50.59,50.36,50.41,462144,48.6769669512387,48.8072095543191,48.5853147490711,48.633552750212,479024.823862955,0.0,1.0
2025-02-26,50.37,50.5173,50.33,50.4,60408,48.5949623492993,48.7370715006602,48.5563719483866,48.6239051499838,62614.5347768517,0.0,1.0
2025-02-27,50.67,50.96,50.46,50.46,5841048,48.8843903561444,49.1641707627614,48.6817907513528,48.6817907513528,6054405.0974914,0.0,1.0
2025-02-28,50.72,50.8,50.49,50.49,472169,48.9326283572853,49.0098091591107,48.7107335520373,48.7107335520373,489416.008989725,0.0,1.0
2025-03-03,50.6225,50.72,50.47,50.47,235823,48.9522438580692,49.0465269096009,48.8047754954171,48.8047754954171,243869.307648339,0.117832,1.0
2025-03-04,50.48,50.68,50.28,50.68,221849,48.8144455519845,49.0078466833315,48.6210444206375,49.0078466833315,229418.513175035,0.0,1.0
2025-03-05,50.31,50.64,50.27,50.64,386741,48.6500545903395,48.9691664570621,48.6113743640701,48.9691664570621,399936.647015882,0.0,1.0
2025-03-06,50.27,50.56,50.1855,50.56,212797,48.6113743640701,48.8918060045233,48.529662386076,48.8918060045233,220057.657902934,0.0,1.0
2025-03-07,50.3,50.34,50.01,50.3,249810,48.6403845337721,48.6790647600416,48.359952893319,48.6403845337721,258333.545683125,0.0,1.0
2025-03-10,50.18,50.488,50.16,50.16,206979,48.524343854964,48.8221815972383,48.5050037418292,48.5050037418292,214041.14707957,0.0,1.0
2025-03-11,50.09,50.46,50.09,50.27,369234,48.4373133458578,48.7951054388498,48.4373133458578,48.6113743640701,381832.306179749,0.0,1.0
2025-03-12,49.9312,50.49,49.77,50.49,167143,48.2837528475683,48.8241156085518,48.1278715357026,48.8241156085518,172845.938217504,0.0,1.0
2025-03-13,49.72,50.0,49.6,49.82,111150,48.0795212528658,48.3502828367516,47.9634805740576,48.1762218185393,114942.450673229,0.0,1.0
2025-03-14,49.71,49.91,49.7,49.82,65001,48.0698511962985,48.2632523276455,48.0601811397311,48.1762218185393,67218.8415313591,0.0,1.0
2025-03-17,49.69,49.94,49.5646,49.65,134953,48.0505110831638,48.2922624973475,47.9292485738092,48.0118308568944,139557.611747227,0.0,1.0
2025-03-18,49.94,49.95,49.73,49.73,132428,48.2922624973475,48.3019325539149,48.0891913094332,48.0891913094332,136946.458459329,0.0,1.0
2025-03-19,49.84,49.98,49.61,49.705,208156,48.195561931674,48.3309427236169,47.973150630625,48.0650161680148,215258.306453771,0.0,1.0
2025-03-20,49.98,50.04,49.86,50.04,173993,48.3309427236169,48.388963063021,48.2149020448087,48.388963063021,179929.660998535,0.0,1.0
2025-03-21,49.8,50.0,49.71,49.99,134735,48.1568817054046,48.3502828367516,48.0698511962985,48.3406127801843,139332.173562371,0.0,1.0
2025-03-24,49.68,49.9765,49.64,49.81,537978,48.0408410265964,48.3275582038184,48.002160800327,48.166551761972,556333.870699797,0.0,1.0
2025-03-25,49.67,49.9733,49.5401,49.65,154321,48.0311709700291,48.3244637857168,47.9055569352192,48.0118308568944,159586.45011555,0.0,1.0
2025-03-26,49.27,49.82,49.27,49.56,249077,47.6443687073351,48.1762218185393,47.6443687073351,47.9248003477882,257575.535639549,0.0,1.0
2025-03-27,49.18,49.36,49.0713,49.33,130533,47.5573381982289,47.7313992164412,47.4522246833418,47.7023890467392,134986.800843262,0.0,1.0
2025-03-28,49.41,49.53,49.11,49.18,232852,47.779749499278,47.8957901780862,47.4896478022575,47.5573381982289,240796.936789588,0.0,1.0
2025-03-31,49.53,49.64,49.3707,49.39,659787,47.8957901780862,48.002160800327,47.7417461769683,47.7604093861433,682299.007668356,0.0,1.0
2025-04-01,49.46,49.6395,49.34,49.34,169454,48.061491432396,48.2359159716624,47.9448844980675,47.9448844980675,174384.82640076,0.241355,1.0
2025-04-02,49.29,49.61,49.28,49.42,332141,47.8962982754306,48.2072501003066,47.8865810309033,48.0226224542865,341805.744482721,0.0,1.0
2025-04-03,49.79,49.82,49.61,49.79,104590,48.3821605017994,48.4113122353815,48.2072501003066,48.3821605017994,107633.393093438,0.0,1.0
2025-04-04,49.45,49.97,48.75,49.82,727820,48.0517741878686,48.5570709032921,47.3715670709524,48.4113122353815,748998.33790292,0.0,1.0
2025-04-07,48.88,49.8,48.33,49.23,583851,47.4978912498083,48.3918777463267,46.9634428008026,47.8379948082664,600840.082139756,0.0,1.0
2025-04-08,47.35,48.41,47.02,48.41,402666,46.0111528371199,47.0411807570216,45.6904837677165,47.0411807570216,414382.903368988,0.0,1.0
2025-04-09,46.4,47.44,46.11,46.525,319192,45.0880146070193,46.0986080378663,44.8062145157254,45.2094801636115,328479.950361227,0.0,1.0
2025-04-10,47.66,49.05,47.01,47.01,410764,46.3123874174685,47.6630844067736,45.6807665231892,45.6807665231892,422716.541549222,0.0,1.0
2025-04-11,46.34,47.96,46.19,47.32,200635,45.0297111398551,46.6039047532898,44.8839524719444,45.9820011035378,206473.141058438,0.0,1.0
2025-04-14,47.24,47.56,46.51,47.1,295538,45.9042631473188,46.2152149721948,45.1949042968204,45.7682217239355,304137.65874413,0.0,1.0
2025-04-15,47.82,47.95,47.4101,47.86,422100,46.4678633299065,46.5941875087624,46.0695534767294,46.506732308016,434382.400083568,0.0,1.0
2025-04-16,47.68,48.0096,47.61,47.61,169846,46.3318219065233,46.6521022861455,46.2638011948317,46.2638011948317,174788.232941468,0.0,1.0
2025-04-17,48.01,48.2443,47.93,47.93,228105,46.6524909759266,46.880166015203,46.5747530197077,46.5747530197077,234742.471857527,0.0,1.0
2025-04-21,47.62,48.0817,47.57,47.935,162086,46.273518439359,46.7221636191879,46.2249322167222,46.5796116419713,166802.429992763,0.0,1.0
2025-04-22,47.92,48.02,47.32,47.75,199073,46.5650357751803,46.662208220454,45.9820011035378,46.3998426182149,204865.689485515,0.0,1.0
2025-04-23,47.98,48.38,47.6001,47.93,200294,46.6233392423445,47.0120290234395,46.2541811227496,46.5747530197077,206122.218531955,0.0,1.0
2025-04-24,48.345,48.5441,47.56,47.56,142623,46.9780186675937,47.1714890061337,46.2152149721948,46.2152149721948,146773.089426957,0.0,1.0
2025-04-25,48.42,48.53,48.02,48.07,192788,47.050898001549,47.1577876913501,46.662208220454,46.7107944430909,198397.806556055,0.0,1.0
2025-04-28,48.48,48.5,48.05,48.35,167484,47.1092014687133,47.128635957768,46.6913599540361,46.9828772898574,172357.50271404,0.0,1.0
2025-04-29,48.32,48.7199,48.16,48.31,181739,46.9537255562753,47.342318164925,46.7982496438373,46.9440083117479,187027.299239013,0.0,1.0
2025-04-30,48.7,48.92,48.16,48.58,212266,47.3229808483155,47.5367602279178,46.7982496438373,47.206373913987,218442.583596633,0.0,1.0
2025-05-01,48.43,48.49,48.1,48.345,404578,47.2629700612878,47.3215242261376,46.9409221546137,47.1800183277505,414567.94853544,0.208243,1.0
2025-05-02,48.38,48.49,48.0401,48.49,311037,47.2141749239129,47.3215242261376,46.8824655800387,47.3215242261376,318717.209063809,0.0,1.0
2025-05-05,48.13,48.43,47.94,48.17,210473,46.9701992370387,47.2629700612878,46.7847777150142,47.0092353469385,215670.055791713,0.0,1.0
2025-05-06,48.35,48.51,48.073,48.37,228207,47.184897841488,47.3410422810876,46.9145727804313,47.204415896438,233841.948478235,0.0,1.0
2025-05-07,48.04,48.63,48.04,48.36,119132,46.8823679897639,47.4581506107872,46.8823679897639,47.194656868963,122073.639310403,0.0,1.0
2025-05-08,48.17,48.55,48.07,48.33,152117,47.0092353469385,47.3800783909875,46.9116450721888,47.1653797865381,155873.113781188,0.0,1.0
2025-05-09,48.28,48.65,48.06,48.06,326745,47.1165846491632,47.4776686657372,46.9018860447139,46.9018860447139,334813.075214699,0.0,1.0
2025-05-12,48.46,48.48,48.05,48.26,198318,47.2922471437127,47.3117651986627,46.8921270172389,47.0970665942133,203214.921270191,0.0,1.0
2025-05-13,48.49,48.49,48.0601,48.11,182297,47.3215242261376,47.3215242261376,46.9019836349886,46.9506811820887,186798.326439315,0.0,1.0
2025-05-14,48.1,48.4365,48.1,48.37,140690,46.9409221546137,47.2693134291465,46.9409221546137,47.204415896438,144163.955231009,0.0,1.0
2025-05-15,48.28,48.6,48.11,48.11,212155,47.1165846491632,47.4288735283623,46.9506811820887,46.9506811820887,217393.58818704,0.0,1.0
2025-05-16,48.48,48.48,48.25,48.38,188053,47.3117651986627,47.3117651986627,47.0873075667383,47.2141749239129,192696.455135808,0.0,1.0
2025-05-19,48.37,48.41,48.1237,48.37,136450,47.204415896438,47.2434520063379,46.9640510497294,47.204415896438,139819.2600133,0.0,1.0
2025-05-20,48.41,48.51,48.22,48.34,89437,47.2434520063379,47.3410422810876,47.0580304843134,47.1751388140131,91645.4024024146,0.0,1.0
2025-05-21,48.0,48.38,48.0,48.25,213847,46.843331879864,47.2141749239129,46.843331879864,47.0873075667383,219127.36750505,0.0,1.0
2025-05-22,47.58,48.1,47.58,47.89,149344,46.4334527259152,46.9409221546137,46.4334527259152,46.7359825776393,153031.642121116,0.0,1.0
2025-05-23,48.23,48.36,47.71,48.0,109757,47.0677895117884,47.194656868963,46.5603200830898,46.843331879864,112467.149294831,0.0,1.0
2025-05-27,48.53,48.53,48.0001,48.27,212383,47.3605603360375,47.3605603360375,46.8434294701388,47.1068256216883,217627.218024219,0.0,1.0
2025-05-28,48.32,48.4499,48.0475,48.4,164576,47.1556207590631,47.282390525963,46.8896872603701,47.2336929788629,168639.754752282,0.0,1.0
2025-05-29,48.3,48.6099,48.01,48.03,104274,47.1361027041132,47.4385349655625,46.853090907339,46.8726089622889,106848.761587591,0.0,1.0
2025-05-30,48.19,48.55,47.3207,48.23,301187,47.0287534018885,47.3800783909875,46.1804011434892,47.0677895117884,308623.990220782,0.0,1.0
2025-06-02,48.11,48.307,47.735,48.19,179176,47.137811509824,47.3308306091264,46.770389366482,47.2161949004037,182871.395253542,0.191751,1.0
2025-06-03,47.97,48.13,47.79,48.1,404246,47.0006405763097,47.1574073574689,46.8242779475055,47.1280135860016,412583.326146713,0.0,1.0
2025-06-04,48.27,48.3,47.899,48.19,265356,47.2945782909833,47.3239720624506,46.9310753171703,47.2161949004037,270828.804967735,0.0,1.0
2025-06-05,48.33,48.37,48.13,48.3,116357,47.353365833918,47.3925575292078,47.1574073574689,47.3239720624506,118756.791855586,0.0,1.0
2025-06-06,47.9,48.15,47.8701,48.05,177647,46.9320551095525,47.1770032051138,46.9027593173234,47.0790239668893,181310.860565065,0.0,1.0
2025-06-09,48.24,48.24,47.9871,48.18,184922,47.2651845195159,47.2651845195159,47.0173950260461,47.2063969765812,188735.90298408,0.0,1.0
2025-06-10,48.12,48.2,48.0,48.05,128341,47.1476094336465,47.2259928242261,47.030034347777,47.0790239668893,130987.954515308,0.0,1.0
2025-06-11,48.12,48.33,48.02,48.19,171548,47.1476094336465,47.353365833918,47.0496301954219,47.2161949004037,175086.072425741,0.0,1.0
2025-06-12,48.17,48.39,48.17,48.25,161534,47.1965990527587,47.4121533768527,47.1965990527587,47.2749824433384,164865.539809381,0.0,1.0
2025-06-13,48.24,48.4,48.05,48.25,197472,47.2651845195159,47.4219513006752,47.0790239668893,47.2749824433384,201544.739047124,0.0,1.0
2025-06-16,48.08,48.33,48.05,48.1,138651,47.1084177383567,47.353365833918,47.0790239668893,47.1280135860016,141510.591950366,0.0,1.0
2025-06-17,48.35,48.3789,48.14,48.24,158507,47.3729616815629,47.4012776814098,47.1672052812914,47.2651845195159,161776.109788438,0.0,1.0
2025-06-18,48.26,48.4,48.187,48.33,127441,47.2847803671608,47.4219513006752,47.2132555232569,47.353365833918,130069.392566564,0.0,1.0
2025-06-20,48.46,48.47,48.26,48.26,107971,47.4807388436099,47.4905367674324,47.2847803671608,47.2847803671608,110197.835742065,0.0,1.0
2025-06-23,48.46,48.56,48.3,48.42,230911,47.4807388436099,47.5787180818344,47.3239720624506,47.4415471483201,235673.39794052,0.0,1.0
2025-06-24,48.49,48.74,48.3,48.43,242963,47.5101326150773,47.7550807106386,47.3239720624506,47.4513450721425,247973.963058592,0.0,1.0
2025-06-25,48.33,48.6,48.33,48.38,131351,47.353365833918,47.6179097771243,47.353365833918,47.4023554530303,134060.033921664,0.0,1.0
2025-06-26,48.41,48.56,48.27,48.46,144255,47.4317492244976,47.5787180818344,47.2945782909833,47.4807388436099,147230.17101788,0.0,1.0
2025-06-27,48.42,48.55,48.29,48.48,176503,47.4415471483201,47.568920158012,47.3141741386282,47.5003346912548,180143.266265772,0.0,1.0
2025-06-30,48.63,48.81,48.3,48.54,171073,47.6473035485916,47.8236661773958,47.3239720624506,47.5591222341895,174601.275841682,0.0,1.0
2025-07-01,48.29,48.56,48.25,48.385,94752,47.5168824047985,47.7825597344588,47.4775228004044,47.6103614652346,96293.6507706982,0.206889,1.0
2025-07-02,48.43,48.43,48.1,48.36,157215,47.654641020178,47.654641020178,47.3299242839265,47.5857617124882,159772.94733531,0.0,1.0
2025-07-03,48.42,48.45,48.17,48.245,85413,47.6448011190794,47.674320822375,47.3988035916162,47.4726028498552,86802.7017189889,0.0,1.0
2025-07-07,48.33,48.47,48.163,48.44,360690,47.5562420091927,47.6940006245721,47.3919156608472,47.6644809212765,366558.562315129,0.0,1.0
2025-07-08,48.15,48.34,48.15,48.26,197569,47.3791237894191,47.5660819102912,47.3791237894191,47.487362701503,200783.522132684,0.0,1.0
2025-07-09,48.275,48.37,48.15,48.25,124121,47.5021225531508,47.5956016135868,47.3791237894191,47.4775228004044,126140.495475661,0.0,1.0
2025-07-10,48.18,48.29,48.18,48.25,168330,47.4086434927147,47.5168824047985,47.4086434927147,47.4775228004044,171068.792576744,0.0,1.0
2025-07-11,47.99,48.27,47.99,48.165,185389,47.2216853718427,47.4972026026015,47.2216853718427,47.3938836410669,188405.348939642,0.0,1.0
2025-07-14,47.85,48.0419,47.83,47.95,533456,47.0839267564633,47.272754458544,47.0642469542662,47.1823257674486,542135.530284674,0.0,1.0
2025-07-15,47.72,48.05,47.6904,47.98,195839,46.9560080421824,47.2807247784338,46.9268819349307,47.2118454707441,199025.374380306,0.0,1.0
2025-07-16,47.5,47.7199,47.41,47.69,175784,46.7395302180147,46.9559096431714,46.650971108128,46.9264883388868,178644.071967625,0.0,1.0
2025-07-17,47.18,47.53,47.18,47.51,306566,46.4246533828618,46.7690499213103,46.4246533828618,46.7493701191133,311553.944425129,0.0,1.0
2025-07-18,46.89,47.25,46.89,47.25,189900,46.1392962510044,46.4935326905515,46.1392962510044,46.4935326905515,192989.744610727,0.0,1.0
2025-07-21,47.09,47.27,46.89,47.15,938538,46.336094272975,46.5132124927486,46.1392962510044,46.3951336795662,953808.367179896,0.0,1.0
2025-07-22,47.24,47.4,47.07,47.4,222101,46.483692789453,46.6411312070294,46.316414470778,46.6411312070294,225714.667023628,0.0,1.0
2025-07-23,46.97,47.15,46.95,46.95,169826,46.2180154597927,46.3951336795662,46.1983356575956,46.1983356575956,172589.133060881,0.0,1.0
2025-07-24,47.02,47.18,46.82,46.82,203206,46.2672149652853,46.4246533828618,46.0704169433147,46.0704169433147,206512.23824838,0.0,1.0
2025-07-25,47.18,47.36,47.01,47.01,206340,46.4246533828618,46.6017716026353,46.2573750641868,46.2573750641868,209697.229610202,0.0,1.0
2025-07-28,47.13,47.23,47.06,47.23,133974,46.3754538773691,46.4738528883544,46.3065745696794,46.4738528883544,136153.807501198,0.0,1.0
2025-07-29,47.18,47.52,47.0101,47.18,177073,46.4246533828618,46.7592100202118,46.2574734631978,46.4246533828618,179954.044483703,0.0,1.0
2025-07-30,47.31,47.465,47.01,47.26,298163,46.5525720971427,46.7050905641699,46.2573750641868,46.50337259165,303014.224446382,0.0,1.0
2025-07-31,47.49,47.52,47.24,47.36,198946,46.7296903169162,46.7592100202118,46.483692789453,46.6017716026353,202182.926441946,0.0,1.0
2025-08-01,47.66,47.7599,47.28,47.49,230137,47.0853525581324,47.1840480411487,46.7099343044167,46.9174022867333,232945.6789446,0.191449,1.0
2025-08-04,47.51,47.71,47.39,47.49,149319,46.937161142192,47.1347496967792,46.8186080094397,46.9174022867333,151141.345521705,0.0,1.0
2025-08-05,47.68,47.79,47.42,47.42,700282,47.1051114135911,47.2137851186141,46.8482462926278,46.8482462926278,708828.506249244,0.0,1.0
2025-08-06,47.73,47.81,47.44,47.72,175590,47.1545085522379,47.2335439740728,46.8680051480865,47.1446291245086,177732.966736693,0.0,1.0
2025-08-07,47.59,47.74,47.4819,47.61,788211,47.0161965640269,47.1643879799673,46.9093999502725,47.0359554194856,797830.625004245,0.0,1.0
2025-08-08,47.59,47.71,47.48,47.54,265321,47.0161965640269,47.1347496967792,46.9075228590039,46.9667994253801,268559.077780888,0.0,1.0
2025-08-11,47.68,47.72,47.58,47.66,163845,47.1051114135911,47.1446291245086,47.0063171362975,47.0853525581324,165844.626316837,0.0,1.0
2025-08-12,47.52,47.7009,47.5,47.6,162642,46.9470405699214,47.1257594175455,46.9272817144627,47.0260759917563,164626.944450078,0.0,1.0
2025-08-13,47.6,47.75,47.5001,47.6,166909,47.0260759917563,47.1742674076967,46.92738050874,47.0260759917563,168946.020531093,0.0,1.0
2025-08-14,47.49,47.75,47.49,47.66,103465,46.9174022867333,47.1742674076967,46.9174022867333,47.0853525581324,104727.725971934,0.0,1.0
2025-08-15,47.53,47.6888,47.53,47.59,119725,46.9569199976507,47.113805309993,46.9569199976507,47.0161965640269,121186.169158554,0.0,1.0
2025-08-18,47.42,47.57,47.06,47.57,355520,46.8482462926278,46.9964377085682,46.4925868943708,46.9964377085682,359858.900473996,0.0,1.0
2025-08-19,47.5,47.62,47.4001,47.58,409062,46.9272817144627,47.045834847215,46.8285862314463,47.0063171362975,414054.347281992,0.0,1.0
2025-08-20,47.58,47.64,47.28,47.55,212379,47.0063171362975,47.0655937026737,46.7099343044167,46.9766788531095,214970.953599704,0.0,1.0
2025-08-21,47.45,47.6808,47.3901,47.45,104243,46.8778845758159,47.1059017678095,46.818706803717,46.8778845758159,105515.220978034,0.0,1.0
2025-08-22,47.58,47.76,47.44,47.51,142198,47.0063171362975,47.184146835426,46.8680051480865,46.937161142192,143933.438145818,0.0,1.0
2025-08-25,47.63,47.6999,47.4406,47.53,135826,47.0557142749443,47.1247714747726,46.8685979137503,46.9569199976507,137483.671849069,0.0,1.0
2025-08-26,47.55,47.66,47.4875,47.66,210633,46.9766788531095,47.0853525581324,46.914932429801,47.0853525581324,213203.64475568,0.0,1.0
2025-08-27,47.71,47.71,47.44,47.52,108565,47.1347496967792,47.1347496967792,46.8680051480865,46.9470405699214,109889.968299841,0.0,1.0
2025-08-28,47.63,47.67,47.462,47.52,207259,47.0557142749443,47.0952319858618,46.8897398890911,46.9470405699214,209788.467184237,0.0,1.0
2025-08-29,47.7,47.8188,47.5608,47.65,131442,47.1248702690499,47.2422378704747,46.9873486350572,47.0754731304031,133046.167855825,0.0,1.0
2025-09-02,47.5,47.55,47.32,47.43,225327,47.1236699185807,47.1732737816529,46.9450960115209,47.0542245102797,227126.463590219,0.198785,1.0
2025-09-03,47.52,47.6257,47.4069,47.53,113621,47.1435114638096,47.2483740303442,47.0313075255403,47.1534322364241,114528.378399323,0.0,1.0
2025-09-04,47.73,47.79,47.46,47.46,151857,47.3518476887128,47.4113723243995,47.083986828123,47.083986828123,153069.73146325,0.0,1.0
2025-09-05,48.19,48.2498,47.919,48.0,250505,47.808203228977,47.8675294492113,47.5393502911257,47.6197085493027,252505.535340495,0.0,1.0
2025-09-08,48.44,48.49,48.0926,48.3,184915,48.0562225443379,48.1058264074101,47.7115749037123,47.9173317277358,186391.732969352,0.0,1.0
2025-09-09,48.55,48.66,48.44,48.55,193252,48.1653510430967,48.2744795418556,48.0562225443379,48.1653510430967,194795.312331576,0.0,1.0
2025-09-10,48.85,48.85,48.55,48.66,156364,48.4629742215299,48.4629742215299,48.1653510430967,48.2744795418556,157612.724408619,0.0,1.0
2025-09-11,49.15,49.17,48.69,48.89,283352,48.760597399963,48.7804389451919,48.3042418596989,48.5026573119876,285614.851798567,0.0,1.0
2025-09-12,49.12,49.16,48.84,49.04,205539,48.7308350821197,48.7705181725775,48.4530534489154,48.6514689012042,207180.436431808,0.0,1.0
2025-09-15,49.22,49.24,49.0,49.17,187098,48.8300428082641,48.849884353493,48.6117858107465,48.7804389451919,188592.166428358,0.0,1.0
2025-09-16,49.33,49.35,49.125,49.31,3888868,48.9391713070229,48.9590128522518,48.7357954684269,48.919329761794,3919924.53726879,0.0,1.0
2025-09-17,49.25,49.46,49.24,49.32,627079,48.8598051261074,49.0681413510106,48.849884353493,48.9292505344085,632086.858928094,0.0,1.0
2025-09-18,49.19,49.32,49.02,49.23,270664,48.8002804904208,48.9292505344085,48.6316273559753,48.8399635808785,272825.525308475,0.0,1.0
2025-09-19,49.16,49.32,49.1,49.29,332994,48.7705181725775,48.9292505344085,48.7109935368908,48.8994882165652,335653.293288248,0.0,1.0
2025-09-22,49.22,49.29,49.09,49.29,295706,48.8300428082641,48.8994882165652,48.7010727642764,48.8994882165652,298067.510961443,0.0,1.0
2025-09-23,49.18,49.36,49.02,49.27,317518,48.7903597178063,48.9689336248662,48.6316273559753,48.8796466713363,320053.70180333,0.0,1.0
2025-09-24,49.08,49.3184,49.0009,49.06,251245,48.691151991662,48.9276632107902,48.6126786802818,48.6713104464331,253251.444987615,0.0,1.0
2025-09-25,48.95,49.12,48.85,49.03,215339,48.5621819476743,48.7308350821197,48.4629742215299,48.6415481285898,217058.699326108,0.0,1.0
2025-09-26,48.82,49.16,48.75,48.88,321550,48.4332119036866,48.7705181725775,48.3637664953855,48.4927365393732,324117.901394128,0.0,1.0
2025-09-29,49.04,49.28,48.9,49.28,232259,48.6514689012042,48.8895674439507,48.5125780846021,48.8895674439507,234113.822608922,0.0,1.0
2025-09-30,49.19,49.22,48.9753,49.14,193745,48.8002804904208,48.8300428082641,48.5872815023888,48.7506766273486,195292.249434319,0.0,1.0
2025-10-01,48.99,49.2199,48.9004,49.02,391851,48.7635974416016,48.9924349809326,48.6744115193569,48.7934587994961,393670.309352991,0.163024,1.0
2025-10-02,48.86,49.0699,48.86,48.98,403754,48.6341982240591,48.8431281914605,48.6341982240591,48.7536436556368,405628.573316151,0.0,1.0
2025-10-03,48.88,48.98,48.81,48.88,212270,48.6541057959887,48.7536436556368,48.5844292942351,48.6541057959887,213255.539902563,0.0,1.0
2025-10-06,48.83,48.8986,48.75,48.84,191671,48.6043368661647,48.6726198378833,48.5247065784462,48.6142906521295,192560.901628417,0.0,1.0
2025-10-07,48.9,48.97,48.75,48.97,187680,48.6740133679183,48.743689869672,48.5247065784462,48.743689869672,188551.371973963,0.0,1.0
2025-10-08,48.72,48.9,48.72,48.84,270012,48.4948452205518,48.6740133679183,48.4948452205518,48.6142906521295,271265.627927502,0.0,1.0
2025-10-09,48.81,48.86,48.7,48.86,195377,48.5844292942351,48.6341982240591,48.4749376486222,48.6341982240591,196284.108067758,0.0,1.0
2025-10-10,48.85,48.99,48.75,48.85,139164,48.6242444380943,48.7635974416016,48.5247065784462,48.6242444380943,139810.118975834,0.0,1.0
2025-10-13,48.88,49.025,48.87,48.985,121503,48.6541057959887,48.7984356924785,48.6441520100239,48.7586205486192,122067.121424512,0.0,1.0
2025-10-14,49.15,49.15,48.8183,48.94,147791,48.9228580170386,48.9228580170386,48.5926909365859,48.7138285117776,148477.172929475,0.0,1.0
2025-10-15,49.22,49.31,49.0508,49.21,173658,48.9925345187923,49.0821185924755,48.8241164602677,48.9825807328274,174464.269790358,0.0,1.0
2025-10-16,49.31,49.3131,49.042,49.31,170295,49.0821185924755,49.0852042661246,48.8153571286187,49.0821185924755,171085.655852014,0.0,1.0
2025-10-17,49.36,49.39,49.0894,49.28,146112,49.1318875222996,49.161748880194,48.8625380740918,49.0522572345811,146790.377567453,0.0,1.0
2025-10-20,49.37,49.44,49.301,49.34,124458,49.1418413082644,49.2115178100181,49.0731601851072,49.11197995037,125035.841075956,0.0,1.0
2025-10-21,49.34,49.4357,49.26,49.37,701388,49.11197995037,49.2072376820532,49.0323496626515,49.1418413082644,704644.446323921,0.0,1.0
2025-10-22,49.33,49.45,49.28,49.29,221857,49.1020261644052,49.2214715959829,49.0522572345811,49.0622110205459,222887.051001851,0.0,1.0
2025-10-23,49.4,49.51,49.27,49.51,107894,49.1717026661588,49.2811943117717,49.0423034486163,49.2811943117717,108394.936742107,0.0,1.0
2025-10-24,49.46,49.4899,49.36,49.45,104782,49.2314253819477,49.2611872019825,49.1318875222996,49.2214715959829,105268.488161635,0.0,1.0
2025-10-27,49.52,49.5392,49.4,49.4,153827,49.2911480977365,49.310259366789,49.1717026661588,49.1717026661588,154541.19723273,0.0,1.0
2025-10-28,49.46,49.5799,49.45,49.57,126023,49.2314253819477,49.3507712756657,49.2214715959829,49.3409170275606,126608.107151932,0.0,1.0
2025-10-29,49.34,49.6112,49.34,49.49,333648,49.11197995037,49.3819266257356,49.11197995037,49.2612867398421,335197.080969569,0.0,1.0
2025-10-30,49.25,49.37,49.07,49.21,192650,49.0223958766867,49.1418413082644,48.8432277293201,48.9825807328274,193544.446988405,0.0,1.0
2025-10-31,49.36,49.43,49.2716,49.33,156470,49.1318875222996,49.2015640240533,49.0438960543707,49.1020261644052,157196.468311839,0.0,1.0
2025-11-03,49.16,49.2,49.02,49.2,243193,49.16,49.2,49.02,49.2,243193,0.228243,1.0
2025-11-04,49.14,49.2689,49.06,49.08,221838,49.14,49.2689,49.06,49.08,221838,0.0,1.0
2025-11-05,49.0,49.26,49.0,49.14,252028,49.0,49.26,49.0,49.14,252028,0.0,1.0
2025-11-06,49.21,49.28,49.05,49.28,193065,49.21,49.28,49.05,49.28,193065,0.0,1.0
2025-11-07,49.22,49.3,49.14,49.17,177099,49.22,49.3,49.14,49.17,177099,0.0,1.0
2025-11-10,49.27,49.31,49.18,49.3,176197,49.27,49.31,49.18,49.3,176197,0.0,1.0
2025-11-11,49.41,49.4149,49.255,49.315,123465,49.41,49.4149,49.255,49.315,123465,0.0,1.0
2025-11-12,49.28,49.38,49.2616,49.29,155208,49.28,49.38,49.2616,49.29,155208,0.0,1.0
2025-11-13,49.25,49.386,49.17,49.2,178167,49.25,49.386,49.17,49.2,178167,0.0,1.0
2025-11-14,49.15,49.3399,49.02,49.33,227876,49.15,49.3399,49.02,49.33,227876,0.0,1.0
2025-11-17,49.17,49.29,49.1,49.1,211895,49.17,49.29,49.1,49.1,211895,0.0,1.0
2025-11-18,49.24,49.34,49.17,49.26,177729,49.24,49.34,49.17,49.26,177729,0.0,1.0
2025-11-19,49.18,49.3,49.11,49.3,277514,49.18,49.3,49.11,49.3,277514,0.0,1.0
2025-11-20,49.21,49.2599,49.1101,49.195,261085,49.21,49.2599,49.1101,49.195,261085,0.0,1.0
2025-11-21,49.21,49.33,49.17,49.17,157673,49.21,49.33,49.17,49.17,157673,0.0,1.0
2025-11-24,49.27,49.3299,49.1501,49.28,421350,49.27,49.3299,49.1501,49.28,421350,0.0,1.0
2025-11-25,49.25,49.35,49.25,49.35,247571,49.25,49.35,49.25,49.35,247571,0.0,1.0
2025-11-26,49.36,49.4,49.28,49.4,176149,49.36,49.4,49.28,49.4,176149,0.0,1.0