date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-25,49.85,49.85,49.73,49.83,873,45.1598933722823,45.1598933722823,45.0511834985677,45.1417750599966,963.665915710745,0.0,1.0
2024-01-26,49.7594,49.88,49.67,49.88,3085,45.0778174176278,45.187070840711,44.9968285617104,45.187070840711,3405.39444440738,0.0,1.0
2024-01-29,50.0192,50.02,49.82,49.82,403,45.31317429422,45.3138990267114,45.1327159038537,45.1327159038537,444.853796141385,0.0,1.0
2024-01-30,50.2898,50.64,49.95,50.64,11233,45.5583150594464,45.8755667075703,45.2504849337112,45.8755667075703,12399.6096577077,0.0,1.0
2024-01-31,50.33,50.54,50.33,50.54,988,45.5947328671408,45.7849751461414,45.5947328671408,45.7849751461414,1090.6093066692,0.0,1.0
2024-02-01,50.9802,51.07,50.83,50.83,3007,46.1837591995512,46.2651104217143,46.0476906742851,46.0476906742851,3319.29370967034,0.0,1.0
2024-02-02,50.3776,50.3776,50.3776,50.3776,28,45.637854450381,45.637854450381,45.637854450381,45.637854450381,30.9079560594511,0.0,1.0
2024-02-05,49.6219,49.69,49.5,49.69,3452,44.9532540206631,45.0149468739962,44.8428229072814,45.0149468739962,3810.5094399009,0.0,1.0
2024-02-06,49.9922,50.0404,49.9922,50.0404,110,45.2887145726342,45.3323797052429,45.2887145726342,45.3323797052429,121.424113090701,0.0,1.0
2024-02-07,49.8147,49.8147,49.8147,49.8147,91,45.127914551098,45.127914551098,45.127914551098,45.127914551098,100.450857193216,0.0,1.0
2024-02-08,49.3787,49.3787,49.36,49.36,114,44.7329353432682,44.7329353432682,44.715994721281,44.715994721281,125.839535384908,0.0,1.0
2024-02-09,49.2582,49.2582,49.2582,49.2582,38,44.6237725117464,44.6237725117464,44.6237725117464,44.6237725117464,41.9465117949694,0.0,1.0
2024-02-12,49.2461,49.29,49.1,49.1,4402,44.6128109328135,44.6525806282808,44.480456661566,44.480456661566,4859.17223477514,0.0,1.0
2024-02-13,48.5726,48.5726,48.5726,48.5726,2,44.0026767665902,44.0026767665902,44.0026767665902,44.0026767665902,2.20771114710365,0.0,1.0
2024-02-14,48.8647,48.8647,48.64,48.64,303,44.2672947175239,44.2672947175239,44.0637354789932,44.0637354789932,334.468238786203,0.0,1.0
2024-02-15,49.0915,49.12,49.0915,49.1,520,44.4727563788445,44.4985749738517,44.4727563788445,44.480456661566,574.004898246949,0.0,1.0
2024-02-16,48.8781,48.8781,48.8781,48.8781,64,44.2794339867553,44.2794339867553,44.2794339867553,44.2794339867553,70.6467567073169,0.0,1.0
2024-02-20,49.0523,49.0523,49.0523,49.0523,0,44.4372444867644,44.4372444867644,44.4372444867644,44.4372444867644,0,0.0,1.0
2024-02-21,48.9286,48.9286,48.86,48.92,280,44.3251827252769,44.3251827252769,44.2630369141367,44.317391850994,309.079560594511,0.0,1.0
2024-02-22,49.0798,49.0798,49.0798,49.0798,42,44.4621571661573,44.4621571661573,44.4621571661573,44.4621571661573,46.3619340891767,0.0,1.0
2024-02-23,49.2944,49.2944,49.2944,49.2944,1,44.6565666569836,44.6565666569836,44.6565666569836,44.6565666569836,1.10385557355183,0.0,1.0
2024-02-26,49.0175,49.0175,49.0175,49.0175,0,44.4057186233872,44.4057186233872,44.4057186233872,44.4057186233872,0,0.0,1.0
2024-02-27,48.95,49.03,48.95,49.03,354,44.3445693194227,44.4170425685658,44.3445693194227,44.4170425685658,390.764873037346,0.0,1.0
2024-02-28,48.9183,48.9183,48.9183,48.9183,10,44.3158517944497,44.3158517944497,44.3158517944497,44.3158517944497,11.0385557355183,0.0,1.0
2024-02-29,48.9614,48.9614,48.9614,48.9614,2,44.3548967574256,44.3548967574256,44.3548967574256,44.3548967574256,2.20771114710365,0.0,1.0
2024-03-01,49.1317,49.1317,48.69,48.72,1200,44.6787615895337,44.6787615895337,44.2770940511807,44.3043750703127,1319.59879599284,0.1872,1.0
2024-03-04,49.0445,49.0445,49.0445,49.0445,0,44.5994647605901,44.5994647605901,44.5994647605901,44.5994647605901,0,0.0,1.0
2024-03-05,49.4032,49.56,49.28,49.33,2102,44.925654812678,45.0682436060077,44.8136207607761,44.859089125996,2311.49722431413,0.0,1.0
2024-03-06,49.5924,49.5924,49.5924,49.5924,1,45.0977071066703,45.0977071066703,45.0977071066703,45.0977071066703,1.09966566332737,0.0,1.0
2024-03-07,49.7198,49.7198,49.7198,49.7198,53,45.2135605012507,45.2135605012507,45.2135605012507,45.2135605012507,58.2822801563506,0.0,1.0
2024-03-08,49.769,49.769,49.769,49.769,3,45.2583013726271,45.2583013726271,45.2583013726271,45.2583013726271,3.29899698998211,0.0,1.0
2024-03-11,49.829,49.829,49.829,49.829,0,45.312863410891,45.312863410891,45.312863410891,45.312863410891,0,0.0,1.0
2024-03-12,49.6172,49.72,49.6172,49.72,407,45.1202594158194,45.2137423747116,45.1202594158194,45.2137423747116,447.563924974239,0.0,1.0
2024-03-13,49.5995,49.5995,49.5995,49.5995,1,45.1041636145315,45.1041636145315,45.1041636145315,45.1041636145315,1.09966566332737,0.0,1.0
2024-03-14,49.0423,49.0423,49.0423,49.0423,50,44.5974641525205,44.5974641525205,44.5974641525205,44.5974641525205,54.9832831663684,0.0,1.0
2024-03-15,49.1375,49.1375,49.1375,49.1375,1,44.6840359198992,44.6840359198992,44.6840359198992,44.6840359198992,1.09966566332737,0.0,1.0
2024-03-18,48.99,48.99,48.99,48.99,300,44.5499042425004,44.5499042425004,44.5499042425004,44.5499042425004,329.899698998211,0.0,1.0
2024-03-19,49.1374,49.1374,49.1374,49.1374,300,44.6839449831688,44.6839449831688,44.6839449831688,44.6839449831688,329.899698998211,0.0,1.0
2024-03-20,49.1528,49.1528,49.05,49.05,513,44.6979492396565,44.6979492396565,44.6044662807643,44.6044662807643,564.128485286941,0.0,1.0
2024-03-21,49.3285,49.3285,49.32,49.32,200,44.8577250750394,44.8577250750394,44.849995452952,44.849995452952,219.933132665474,0.0,1.0
2024-03-22,49.5962,49.5962,49.5962,49.5962,200,45.101162702427,45.101162702427,45.101162702427,45.101162702427,219.933132665474,0.0,1.0
2024-03-25,49.3158,49.3158,49.3158,49.3158,2,44.8461761102735,44.8461761102735,44.8461761102735,44.8461761102735,2.19933132665474,0.0,1.0
2024-03-26,49.3,49.36,49.27,49.31,2300,44.831808106864,44.886370145128,44.8045270877321,44.840901779908,2529.23102565295,0.0,1.0
2024-03-27,49.7597,49.7597,49.6,49.6,201,45.2498442566962,45.2498442566962,45.1046182981837,45.1046182981837,221.032798328801,0.0,1.0
2024-03-28,49.8415,49.8415,49.8415,49.8415,201,45.324230502196,45.324230502196,45.324230502196,45.324230502196,221.032798328801,0.0,1.0
2024-04-01,48.8756,49.22,48.86,49.21,4436,44.6578734225517,44.9725533775134,44.6436196266823,44.9634163288792,4854.95938305276,0.23313,1.0
2024-04-02,48.7538,48.7538,48.27,48.27,1181,44.5465841701872,44.5465841701872,44.1045337572648,44.1045337572648,1292.53990788668,0.0,1.0
2024-04-03,48.7718,48.8,48.54,48.54,4076,44.5630308577287,44.5887973348771,44.351234070388,44.351234070388,4460.95907243532,0.0,1.0
2024-04-04,48.8391,48.8391,48.8391,48.8391,180,44.6245231950369,44.6245231950369,44.6245231950369,44.6245231950369,197.000155308723,0.0,1.0
2024-04-05,48.5,48.63,48.46,48.47,8800,44.3146858758513,44.4334675080958,44.2781376813145,44.2872747299487,9631.11870398204,0.0,1.0
2024-04-08,48.6768,48.6768,48.49,48.49,202,44.4762288957039,44.4762288957039,44.3055488272171,44.3055488272171,221.077952068679,0.0,1.0
2024-04-09,49.0018,49.0018,49.0018,49.0018,12,44.7731829763152,44.7731829763152,44.7731829763152,44.7731829763152,13.1333436872482,0.0,1.0
2024-04-10,48.072,48.39,48.072,48.39,244,43.9236201943077,44.2141783408751,43.9236201943077,44.2141783408751,267.044654974047,0.0,1.0
2024-04-11,47.9172,47.9172,47.84,47.91,1301,43.7821786814503,43.7821786814503,43.7116406659943,43.7756000064337,1423.87334475916,0.0,1.0
2024-04-12,48.0527,48.09,48.05,48.05,414,43.9059856904437,43.9400668818492,43.9035186873124,43.9035186873124,453.100357210064,0.0,1.0
2024-04-15,47.2,47.2,47.2,47.2,128,43.1268695534058,43.1268695534058,43.1268695534058,43.1268695534058,140.088999330648,0.0,1.0
2024-04-16,46.95,47.02,46.77,46.87,2295,42.8984433375509,42.9624026779902,42.7339764621353,42.8253469484773,2511.75198018622,0.0,1.0
2024-04-17,47.3196,47.32,47.31,47.31,1482,43.2361486550707,43.2365141370161,43.2273770883819,43.2273770883819,1621.96794537516,0.0,1.0
2024-04-18,47.2063,47.31,47.2063,47.24,406,43.1326258940453,43.2273770883819,43.1326258940453,43.1634177479426,444.344794751899,0.0,1.0
2024-04-19,47.2894,47.2894,47.2894,47.2894,406,43.2085547681955,43.2085547681955,43.2085547681955,43.2085547681955,444.344794751899,0.0,1.0
2024-04-22,47.4465,47.4465,47.4465,47.4465,1,43.3520978022387,43.3520978022387,43.3520978022387,43.3520978022387,1.09444530727069,0.0,1.0
2024-04-23,47.5317,47.5317,47.5317,47.5317,12,43.4299454566021,43.4299454566021,43.4299454566021,43.4299454566021,13.1333436872482,0.0,1.0
2024-04-24,47.2013,47.2013,47.2013,47.2013,0,43.1280573697282,43.1280573697282,43.1280573697282,43.1280573697282,0,0.0,1.0
2024-04-25,47.0205,47.0205,46.92,46.92,202,42.9628595304219,42.9628595304219,42.8710321916483,42.8710321916483,221.077952068679,0.0,1.0
2024-04-26,47.3274,47.3274,47.3274,47.3274,1,43.2432755530054,43.2432755530054,43.2432755530054,43.2432755530054,1.09444530727069,0.0,1.0
2024-04-29,47.5986,47.5986,47.5986,47.5986,54,43.4910723119648,43.4910723119648,43.4910723119648,43.4910723119648,59.1000465926171,0.0,1.0
2024-04-30,47.205,47.205,47.205,47.205,54,43.1314380777229,43.1314380777229,43.1314380777229,43.1314380777229,59.100046592617,0.0,1.0
2024-05-01,47.2898,47.29,47.16,47.21,7135,43.4143302404862,43.4145138501874,43.2951675444034,43.341069969705,7771.92049562806,0.22481,1.0
2024-05-02,47.6,47.6,47.18,47.25,1900,43.6991088870569,43.6991088870569,43.3135285145241,43.3777919099462,2069.60741999906,0.0,1.0
2024-05-03,48.05,48.15,47.99,48.12,6950,44.1122307147707,44.2040355653737,44.0571478044088,44.1764941101928,7570.40608894394,0.0,1.0
2024-05-06,48.25,48.25,48.11,48.12,4040,44.2958404159768,44.2958404159768,44.1673136251325,44.1764941101928,4400.6389351559,0.0,1.0
2024-05-07,48.3408,48.54,48.3408,48.47,637,44.3791992203244,44.5620744827257,44.3791992203244,44.4978110873035,693.863119231265,0.0,1.0
2024-05-08,48.1431,48.1431,48.1431,48.1431,128,44.1977010306821,44.1977010306821,44.1977010306821,44.1977010306821,139.426184084148,0.0,1.0
2024-05-09,48.2513,48.2513,48.2513,48.2513,114,44.2970338790346,44.2970338790346,44.2970338790346,44.2970338790346,124.176445199944,0.0,1.0
2024-05-10,48.0488,48.17,48.0488,48.17,2016,44.1111290565634,44.2223965354944,44.1111290565634,44.2223965354944,2195.96239932532,0.0,1.0
2024-05-13,48.0621,48.23,48.0621,48.23,400,44.1233391016937,44.2774794458562,44.1233391016937,44.2774794458562,435.70682526296,0.0,1.0
2024-05-14,48.2571,48.2571,48.2571,48.2571,8,44.3023585603696,44.3023585603696,44.3023585603696,44.3023585603696,8.71413650525922,0.0,1.0
2024-05-15,48.8548,48.92,48.82,48.82,1029,44.8510761524241,44.9109329150173,44.8191280644142,44.8191280644142,1120.85580798897,0.0,1.0
2024-05-16,48.78,48.9,48.78,48.9,539,44.782406124173,44.8925719448967,44.782406124173,44.8925719448967,587.11494704184,0.0,1.0
2024-05-17,48.6491,48.66,48.6491,48.66,520,44.6622335747336,44.6722403034493,44.6622335747336,44.6722403034493,566.418872841849,0.0,1.0
2024-05-20,48.5706,48.61,48.55,48.56,2869,44.5901667670102,44.6263378781478,44.571254967786,44.5804354528463,3125.10720419859,0.0,1.0
2024-05-21,48.7148,48.74,48.7148,48.74,122,44.7225493615798,44.7456841839318,44.7225493615798,44.7456841839318,132.890581705203,0.0,1.0
2024-05-22,48.626,48.68,48.626,48.655,626,44.6410266542443,44.69060127357,44.6410266542443,44.6676500609192,681.881181536534,0.0,1.0
2024-05-23,48.3332,48.3332,48.3332,48.3332,21,44.3722220516785,44.3722220516785,44.3722220516785,44.3722220516785,22.8746083263055,0.0,1.0
2024-05-24,48.5127,48.5127,48.5127,48.5127,14,44.537011758511,44.537011758511,44.537011758511,44.537011758511,15.2497388842036,0.0,1.0
2024-05-28,48.05,48.54,48.03,48.54,1914,44.1122307147707,44.5620744827257,44.0938697446501,44.5620744827257,2084.85715888327,0.0,1.0
2024-05-29,47.71,47.82,47.68,47.82,3161,43.8000942227203,43.9010795583836,43.7725527675394,43.9010795583836,3443.17318664055,0.0,1.0
2024-05-30,48.095,48.095,48.08,48.08,403,44.1535428975421,44.1535428975421,44.1397721699516,44.1397721699516,438.974626452433,0.0,1.0
2024-05-31,48.4539,48.4539,48.42,48.42,490,44.4830305063564,44.4830305063564,44.451908662002,44.451908662002,533.740860947127,0.0,1.0
2024-06-03,48.66,48.68,48.41,48.41,11081,44.8907358478846,44.9091866229968,44.6601011589826,44.6601011589826,12011.4195015008,0.238,1.0
2024-06-04,48.96,48.96,48.96,48.96,325,45.167497474567,45.167497474567,45.167497474567,45.167497474567,352.288722857842,0.0,1.0
2024-06-05,49.1805,49.1805,48.96,49.08,1682,45.3709172701786,45.3709172701786,45.167497474567,45.27820212524,1823.22963645197,0.0,1.0
2024-06-06,49.1253,49.15,49.12,49.15,2154,45.319993130869,45.3427798381325,45.3151036754643,45.3427798381325,2334.86125857167,0.0,1.0
2024-06-07,48.5473,48.5473,48.5473,48.5473,3,44.7867657301276,44.7867657301276,44.7867657301276,44.7867657301276,3.25189590330315,0.0,1.0
2024-06-10,48.3562,48.39,48.32,48.34,2302,44.6104685739309,44.6416503838705,44.5770726709779,44.5955234460901,2495.28812313462,0.0,1.0
2024-06-11,48.6487,48.65,48.41,48.41,635,44.8803111599463,44.8815104603285,44.6601011589826,44.6601011589826,688.317966199167,0.0,1.0
2024-06-12,49.0112,49.31,49.0112,49.3,3029,45.2147314588542,45.4903860390298,45.2147314588542,45.4811606514737,3283.33089703508,0.0,1.0
2024-06-13,49.3617,49.3617,49.3617,49.3617,99,45.5380812926948,45.5380812926948,45.5380812926948,45.5380812926948,107.312564809004,0.0,1.0
2024-06-14,49.3887,49.3887,49.3887,49.3887,41,45.5629898390962,45.5629898390962,45.5629898390962,45.5629898390962,44.4425773451431,0.0,1.0
2024-06-17,49.0549,49.08,49.05,49.05,501,45.2550464024742,45.27820212524,45.2505259625717,45.2505259625717,543.066615851627,0.0,1.0
2024-06-18,49.3944,49.3944,49.28,49.28,833,45.5682483100031,45.5682483100031,45.4627098763616,45.4627098763616,902.943095817176,0.0,1.0
2024-06-20,49.1236,49.1236,48.95,48.95,1762,45.3184248149845,45.3184248149845,45.1582720870109,45.1582720870109,1909.94686054005,0.0,1.0
2024-06-21,49.1645,49.2,49.16,49.17,3704,45.3561566500889,45.3889067759129,45.3520052256886,45.3612306132447,4015.00747527829,0.0,1.0
2024-06-24,49.2078,49.28,49.2,49.25,5355,45.3961025782067,45.4627098763616,45.3889067759129,45.4350337136933,5804.63418739612,0.0,1.0
2024-06-25,49.2354,49.2354,49.17,49.17,500,45.4215646478615,45.4215646478615,45.3612306132447,45.3612306132447,541.982650550525,0.0,1.0
2024-06-26,48.7842,48.7842,48.7842,48.7842,2,45.0053151613311,45.0053151613311,45.0053151613311,45.0053151613311,2.1679306022021,0.0,1.0
2024-06-27,48.9085,49.0,48.9085,48.97,20882,45.1199867286532,45.2043990247913,45.1199867286532,45.1767228621231,22635.3634175921,0.0,1.0
2024-06-28,48.4384,49.02,48.4384,49.02,3288,44.6863012596419,45.2228497999035,44.6863012596419,45.2228497999035,3564.07791002026,0.0,1.0
2024-07-01,47.7446,48.04,47.7446,47.9,1961,44.2545531220174,44.5283598979092,44.2545531220174,44.3985936534107,2115.65034544251,0.2258,1.0
2024-07-02,48.1812,48.1812,47.97,48.11,2043,44.6592384245034,44.6592384245034,44.4634767756599,44.5932430201584,2204.11711154464,0.0,1.0
2024-07-03,48.6867,48.6867,48.62,48.67,942,45.1277872573175,45.1277872573175,45.0659629108315,45.1123079981524,1016.2889471733,0.0,1.0
2024-07-05,49.03,49.03,48.79,48.96,1731,45.4459926268627,45.4459926268627,45.2235362077225,45.3811095046135,1867.51185515604,0.0,1.0
2024-07-08,49.0687,49.09,49.06,49.09,808,45.4818637244491,45.5016067316478,45.4737996792553,45.5016067316478,871.7213050064,0.0,1.0
2024-07-09,48.8334,48.88,48.8334,48.88,3287,45.263763743517,45.3069573649001,45.263763743517,45.3069573649001,3546.2226850941,0.0,1.0
2024-07-10,49.0097,49.0097,48.84,48.8401,5735,45.4271765214105,45.4271765214105,45.2698812950434,45.269973985218,6187.27931214319,0.0,1.0
2024-07-11,49.3622,49.3622,49.3622,49.3622,54,45.7539093870227,45.7539093870227,45.7539093870227,45.7539093870227,58.2586020672594,0.0,1.0
2024-07-12,49.5905,49.5905,49.52,49.52,17623,45.9655210557299,45.9655210557299,45.9001744826075,45.9001744826075,19012.8026709502,0.0,1.0
2024-07-15,49.1628,49.29,49.1628,49.286,1499,45.569085178787,45.6869870809314,45.569085178787,45.6832794739457,1617.21563886707,0.0,1.0
2024-07-16,49.63,49.63,49.6,49.6,2639,46.0021336747134,46.0021336747134,45.9743266223209,45.9743266223209,2847.11946028699,0.0,1.0
2024-07-17,49.6406,49.68,49.44,49.44,3888,46.0119588332254,46.0484787620343,45.826022342894,45.826022342894,4194.61934884268,0.0,1.0
2024-07-18,49.3092,49.44,49.3092,49.44,668,45.7047835944626,45.826022342894,45.7047835944626,45.826022342894,720.680484832023,0.0,1.0
2024-07-19,49.0584,49.23,49.0584,49.23,1954,45.472316636461,45.6313729761463,45.472316636461,45.6313729761463,2108.09830443379,0.0,1.0
2024-07-22,48.9795,49.05,48.929,49.05,241,45.3991840886687,45.4645306617911,45.3523755504746,45.4645306617911,260.005983300176,0.0,1.0
2024-07-23,48.9039,49.1,48.9039,49.1,636,45.3291103166395,45.510875749112,45.3291103166395,45.510875749112,686.156868792165,0.0,1.0
2024-07-24,48.33,48.91,48.33,48.91,1496,44.7971614043703,45.3347644172926,44.7971614043703,45.3347644172926,1613.97904986333,0.0,1.0
2024-07-25,48.665,48.75,48.665,48.75,151,45.1076734894203,45.1864601378658,45.1076734894203,45.1864601378658,162.908313188077,0.0,1.0
2024-07-26,49.0758,49.0758,48.96,49.02,7914,45.4884447268487,45.4884447268487,45.3811095046135,45.4367236093986,8538.12179185723,0.0,1.0
2024-07-29,49.2452,49.2452,49.18,49.19,5403,45.6454618826918,45.6454618826918,45.5850278888254,45.5942969062896,5829.09679572968,0.0,1.0
2024-07-30,49.275,49.275,49.26,49.26,918,45.6730835547351,45.6730835547351,45.6591800285388,45.6591800285388,990.396235143409,0.0,1.0
2024-07-31,49.6185,49.6185,49.55,49.61,460,45.9914743046296,45.9914743046296,45.927981535,45.9835956397851,496.27698057295,0.0,1.0
2024-08-01,49.605,49.77,49.605,49.77,2060,46.1998696242767,46.3535432154067,46.1998696242767,46.3535432154067,2211.83091707913,0.23833,1.0
2024-08-02,50.2019,50.2019,50.05,50.05,435,46.7557954821283,46.7557954821283,46.6143226427789,46.6143226427789,467.061382975447,0.0,1.0
2024-08-05,50.0456,50.08,49.84,49.956,2663,46.6102246803488,46.6422632957117,46.4187380722498,46.5267752635897,2859.27462727268,0.0,1.0
2024-08-06,49.6206,49.98,49.6206,49.98,2422,46.2143987638017,46.5491277859359,46.2143987638017,46.5491277859359,2600.51188406099,0.0,1.0
2024-08-07,49.2383,49.71,49.2383,49.71,1077,45.8583417099289,46.2976619095413,45.8583417099289,46.2976619095413,1156.37956198748,0.0,1.0
2024-08-08,49.2268,49.28,49.2268,49.28,256,45.8476311263047,45.8971792175054,45.8476311263047,45.8971792175054,274.868308141872,0.0,1.0
2024-08-09,49.6502,49.6502,49.6502,49.6502,37,46.2419668746954,46.2419668746954,46.2419668746954,46.2419668746954,39.7270601611299,0.0,1.0
2024-08-12,49.7194,49.7194,49.611,49.63,204,46.3064166474602,46.3064166474602,46.2054577548632,46.2231535017207,219.035683050554,0.0,1.0
2024-08-13,50.1643,50.19,50.05,50.05,541,46.7207765304527,46.744712356465,46.6143226427789,46.6143226427789,580.87404181544,0.0,1.0
2024-08-14,50.59,50.59,50.59,50.59,320,47.1172543955682,47.1172543955682,47.1172543955682,47.1172543955682,343.58538517734,0.0,1.0
2024-08-15,50.4912,50.4912,50.4912,50.4912,36,47.0252365119097,47.0252365119097,47.0252365119097,47.0252365119097,38.6533558324507,0.0,1.0
2024-08-16,50.6946,50.6946,50.6946,50.6946,20,47.2146741387936,47.2146741387936,47.2146741387936,47.2146741387936,21.4740865735838,0.0,1.0
2024-08-19,50.8709,50.8709,50.8709,50.8709,2,47.3788720425283,47.3788720425283,47.3788720425283,47.3788720425283,2.14740865735838,0.0,1.0
2024-08-20,51.035,51.035,50.925,50.99,23634,47.5317074140704,47.5317074140704,47.429258353317,47.4897964346713,25375.9281040039,0.0,1.0
2024-08-21,51.131,51.131,51.08,51.08,302,47.6211175034551,47.6211175034551,47.5736183934695,47.5736183934695,324.258707261115,0.0,1.0
2024-08-22,50.8072,50.8072,50.78,50.78,472,47.3195447228012,47.3195447228012,47.2942118641421,47.2942118641421,506.788443136576,0.0,1.0
2024-08-23,51.2273,51.2273,51.2273,51.2273,143,47.7108069993692,47.7108069993692,47.7108069993692,47.7108069993692,153.539719001124,0.0,1.0
2024-08-26,51.1188,51.38,51.1188,51.36,4002,47.6097549712625,47.8530249227968,47.6097549712625,47.8343978208417,4296.96472337411,0.0,1.0
2024-08-27,51.0347,51.0347,51.0347,51.0347,103,47.5314280075411,47.5314280075411,47.5314280075411,47.5314280075411,110.591545853956,0.0,1.0
2024-08-28,50.8432,50.85,50.835,50.835,449,47.3530735063204,47.3594067209852,47.3454363945188,47.3454363945188,482.093243576956,0.0,1.0
2024-08-29,50.7245,50.78,50.7245,50.73,562,47.2425216562166,47.2942118641421,47.2425216562166,47.2476441092542,603.421832717703,0.0,1.0
2024-08-30,50.4894,50.82,50.4894,50.82,806,47.0235600727337,47.3314660680525,47.0235600727337,47.3314660680525,865.405688915425,0.0,1.0
2024-09-03,50.4974,50.65,50.4974,50.65,5131,47.2453064079589,47.3880787835238,47.2453064079589,47.3880787835238,5484.18835857845,0.23009,1.0
2024-09-04,50.8545,50.88,50.7,50.7,5133,47.5794087363616,47.6032665055418,47.434858723093,47.434858723093,5486.326027009,0.0,1.0
2024-09-05,51.2102,51.2102,50.99,50.99,348,47.9122012264563,47.9122012264563,47.7061823725939,47.7061823725939,371.954306915865,0.0,1.0
2024-09-06,51.1588,51.1588,51.1588,51.1588,51,47.8641114485793,47.8641114485793,47.8641114485793,47.8641114485793,54.5105449790491,0.0,1.0
2024-09-09,51.3277,51.39,51.26,51.26,273,48.0221340844438,48.0804218891469,47.9587940462672,47.9587940462672,291.791740770204,0.0,1.0
2024-09-10,51.4894,51.4894,51.4411,51.4411,608,48.1734204090103,48.1734204090103,48.1282309873865,48.1282309873865,649.851202887488,0.0,1.0
2024-09-11,51.5803,51.5803,51.5803,51.5803,32,48.258466339147,48.258466339147,48.258466339147,48.258466339147,34.2026948888151,0.0,1.0
2024-09-12,51.542,51.542,51.542,51.542,3,48.222632905437,48.222632905437,48.222632905437,48.222632905437,3.20650264582642,0.0,1.0
2024-09-13,51.7733,51.87,51.7733,51.86,505,48.4390369058838,48.5295093090105,48.4390369058838,48.5201533210967,539.761278714114,0.0,1.0
2024-09-16,52.1753,52.1753,52.104,52.104,1155,48.8151476200196,48.8151476200196,48.748439426194,48.748439426194,1234.50351864317,0.0,1.0
2024-09-17,52.1391,52.2991,52.1391,52.2991,1170,48.7812789437715,48.9309747503927,48.7812789437715,48.9309747503927,1250.5360318723,0.0,1.0
2024-09-18,51.8521,51.8521,51.8521,51.8521,1,48.5127620906447,48.5127620906447,48.5127620906447,48.5127620906447,1.06883421527547,0.0,1.0
2024-09-19,51.8595,51.98,51.8595,51.98,744,48.519685521701,48.6324251760626,48.519685521701,48.6324251760626,795.212656164952,0.0,1.0
2024-09-20,51.8889,51.8889,51.8889,51.8889,202,48.5471921261676,48.5471921261676,48.5471921261676,48.5471921261676,215.904511485646,0.0,1.0
2024-09-23,51.8,51.9,51.68,51.68,3329,48.4640173936137,48.557577272752,48.3517455386478,48.3517455386478,3558.14910265205,0.0,1.0
2024-09-24,51.9155,51.9155,51.9155,51.9155,110,48.5720790540184,48.5720790540184,48.5720790540184,48.5720790540184,117.571763680302,0.0,1.0
2024-09-25,51.485,51.655,51.485,51.655,2297,48.1693037743282,48.3283555688633,48.1693037743282,48.3283555688633,2455.11219248776,0.0,1.0
2024-09-26,51.515,51.515,51.36,51.36,126,48.1973717380697,48.1973717380697,48.0523539254054,48.0523539254054,134.67311112471,0.0,1.0
2024-09-27,51.6965,51.74,51.6965,51.74,221,48.3671829187056,48.4078814661308,48.3671829187056,48.4078814661308,236.21236157588,0.0,1.0
2024-09-30,51.5804,51.74,51.54,51.74,347,48.2585598990261,48.4078814661308,48.2207617078543,48.4078814661308,370.885472700589,0.0,1.0
2024-10-01,51.6694,51.76,51.6694,51.76,125,48.5507286895991,48.6358602378515,48.5507286895991,48.6358602378515,133.029414270843,0.22328,1.0
2024-10-02,51.4605,51.5,51.2699,51.27,1590,48.3544375148756,48.3915533664868,48.1753417853289,48.1754357495102,1692.13414952513,0.0,1.0
2024-10-03,51.105,51.34,51.105,51.34,512,48.0203948503749,48.2412106764161,48.0203948503749,48.2412106764161,544.888480853375,0.0,1.0
2024-10-04,50.7672,50.78,50.7399,50.77,1088,47.7029838459632,47.7150112611689,47.6773316244699,47.7056148430395,1157.88802181342,0.0,1.0
2024-10-07,50.4436,50.65,50.4436,50.65,1666,47.3989157552954,47.5928578254865,47.3989157552954,47.5928578254865,1773.0160334018,0.0,1.0
2024-10-08,50.5093,50.5093,50.2593,50.2593,636,47.4606502224056,47.4606502224056,47.2257397691703,47.2257397691703,676.853659810052,0.0,1.0
2024-10-09,50.4401,50.48,50.4401,50.48,192,47.3956270089501,47.4331187172864,47.3956270089501,47.4331187172864,204.333180320016,0.0,1.0
2024-10-10,50.3498,50.3498,50.29,50.32,250,47.3107773532415,47.3107773532415,47.2545867728276,47.2827760272158,266.058828541687,0.0,1.0
2024-10-11,50.33,50.41,50.33,50.41,233,47.2921724453452,47.3673437903805,47.2921724453452,47.3673437903805,247.966828200852,0.0,1.0
2024-10-14,50.3199,50.3199,50.3199,50.3199,1,47.2826820630345,47.2826820630345,47.2826820630345,47.2826820630345,1.06423531416675,0.0,1.0
2024-10-15,50.7549,50.7549,50.66,50.66,114,47.6914262516641,47.6914262516641,47.6022542436159,47.6022542436159,121.322825815009,0.0,1.0
2024-10-16,50.9207,50.93,50.91,50.93,1657,47.8472188642498,47.8559575331101,47.8371646968513,47.8559575331101,1763.4379155743,0.0,1.0
2024-10-17,50.3756,50.53,50.3756,50.53,7713,47.3350201120153,47.4801008079335,47.3350201120153,47.4801008079335,8208.44697816814,0.0,1.0
2024-10-18,50.2425,50.43,50.2425,50.43,1631,47.2099537867128,47.3861366266394,47.2099537867128,47.3861366266394,1735.76779740597,0.0,1.0
2024-10-21,49.485,49.85,49.485,49.85,1496,46.4981751134097,46.8411443751333,46.4981751134097,46.8411443751333,1592.09602999345,0.0,1.0
2024-10-22,49.5394,49.57,49.49,49.57,506,46.5492916280337,46.5780446675097,46.5028733224744,46.5780446675097,538.503068968374,0.0,1.0
2024-10-23,49.3,49.405,49.215,49.26,4976,46.3243413780155,46.4230037683743,46.2444718239155,46.2867557054978,5295.63492329374,0.0,1.0
2024-10-24,49.5432,49.61,49.37,49.37,980,46.5528622669229,46.6156303400273,46.3901163049214,46.3901163049214,1042.95060788341,0.0,1.0
2024-10-25,49.3384,49.71,49.3384,49.71,706,46.3604236236324,46.7095945213215,46.3604236236324,46.7095945213215,751.350131801725,0.0,1.0
2024-10-28,49.2834,49.2834,49.2,49.2,303,46.3087433239207,46.3087433239207,46.2303771967213,46.2303771967213,322.463300192524,0.0,1.0
2024-10-29,49.3984,49.3984,49.01,49.1701,2796,46.4168021324089,46.4168021324089,46.0518452522624,46.2022819065144,2975.60193841023,0.0,1.0
2024-10-30,49.4032,49.46,49.4032,49.456,447,46.421312413111,46.4746840680861,46.421312413111,46.4709255008344,475.713185432537,0.0,1.0
2024-10-31,49.2643,49.42,49.2643,49.38,1284,46.2907961652935,46.4370983955685,46.2907961652935,46.3995127230508,1366.4781433901,0.0,1.0
2024-11-01,48.6,49.18,48.6,49.18,1650,45.911030530175,46.4589399480249,45.911030530175,46.4589399480249,1746.63907723211,0.26014,1.0
2024-11-04,49.1832,49.1832,49.1832,49.1832,68,46.4619628965371,46.4619628965371,46.4619628965371,46.4619628965371,71.9827013647172,0.0,1.0
2024-11-05,49.5581,49.5581,49.09,49.09,547,46.8161202081784,46.8161202081784,46.3739195211171,46.3739195211171,579.037318330886,0.0,1.0
2024-11-06,48.8426,48.9454,48.8426,48.9454,172,46.1402078142619,46.2373200352187,46.1402078142619,46.2373200352187,182.073891687226,0.0,1.0
2024-11-07,49.564,49.564,49.1401,49.1401,1070,46.8216937694979,46.8216937694979,46.4212475587624,46.4212475587624,1132.66897735658,0.0,1.0
2024-11-08,49.9965,49.9965,49.86,49.8691,782,47.23026415436,47.23026415436,47.1013165068833,47.1099130167151,827.801065694247,0.0,1.0
2024-11-11,49.9247,49.96,49.78,49.96,1062,47.1624367471158,47.1957836478919,47.0257427940764,47.1957836478919,1124.20042425485,0.0,1.0
2024-11-12,49.195,49.261,49.195,49.261,168,46.4731100191762,46.5354583322418,46.4731100191762,46.5354583322418,177.83961513636,0.0,1.0
2024-11-13,48.8261,48.8261,48.79,48.79,493,46.1246207359955,46.1246207359955,46.0905180980914,46.0905180980914,521.874584894199,0.0,1.0
2024-11-14,48.8917,48.8917,48.8917,48.8917,99,46.1865911804971,46.1865911804971,46.1865911804971,46.1865911804971,104.798344633926,0.0,1.0
2024-11-15,48.8636,48.97,48.8636,48.97,333,46.1600459138737,46.2605589519068,46.1600459138737,46.2605589519068,352.50352285957,0.0,1.0
2024-11-18,48.9771,49.09,48.9771,49.09,1505,46.2672661189184,46.3739195211171,46.2672661189184,46.3739195211171,1593.14655226323,0.0,1.0
2024-11-19,49.1256,49.21,49.1256,49.18,293,46.4075498233162,46.4872800903274,46.4075498233162,46.4589399480249,310.160757350913,0.0,1.0
2024-11-20,48.9348,49.03,48.9348,49.03,1175,46.2273065182718,46.317239236512,46.2273065182718,46.317239236512,1243.8187368168,0.0,1.0
2024-11-21,48.9689,49.14,48.937,49.13,7428,46.2595198133557,46.4211530916214,46.229384795374,46.4117063775206,7863.05155495763,0.0,1.0
2024-11-22,48.9757,49.09,48.93,49.06,42062,46.2659435789443,46.3739195211171,46.2227720955034,46.3455793788146,44525.5350706284,0.0,1.0
2024-11-25,49.9038,49.96,49.81,49.81,3859,47.142693114645,47.1957836478919,47.054082936379,47.054082936379,4085.0183024477,0.0,1.0
2024-11-26,49.7106,49.7106,49.64,49.64,284,46.9601825982164,46.9601825982164,46.8934887966644,46.8934887966644,300.633635111466,0.0,1.0
2024-11-27,49.9684,50.11,49.8597,49.97,4493,47.2037188877366,47.3374843594048,47.1010331054603,47.2052303619927,4756.15113575991,0.0,1.0
2024-11-29,50.402,50.402,50.279,50.279,3069,47.6133284111498,47.6133284111498,47.4971338277093,47.4971338277093,3248.74868365172,0.0,1.0
2024-12-02,50.3238,50.44,50.04,50.44,4153,47.7208131241894,47.8310027061572,47.4516926133249,47.8310027061572,4379.53018227306,0.19198,1.0
2024-12-03,50.1161,50.29,50.1161,50.29,10432,47.5238563584862,47.6887614213451,47.5238563584862,47.6887614213451,11001.0254903618,0.0,1.0
2024-12-04,50.47,50.47,50.05,50.05,203,47.8594509631196,47.8594509631196,47.4611753656457,47.4611753656457,214.072869492278,0.0,1.0
2024-12-05,50.4589,50.4589,50.38,50.38,344,47.8489251080435,47.8489251080435,47.7741061922324,47.7741061922324,362.763877366225,0.0,1.0
2024-12-06,50.5595,50.5595,50.5064,50.525,324,47.9443215963909,47.9443215963909,47.8939681815674,47.9116061008841,341.672954263537,0.0,1.0
2024-12-09,50.3301,50.3301,50.3301,50.3301,22,47.7267872581515,47.7267872581515,47.7267872581515,47.7267872581515,23.2000154129563,0.0,1.0
2024-12-10,50.2152,50.23,50.2152,50.23,259,47.6178304339854,47.6318649074202,47.6178304339854,47.6318649074202,273.127454179804,0.0,1.0
2024-12-11,49.9975,50.4,49.9975,50.4,1048,47.4113909159614,47.793071696874,47.4113909159614,47.793071696874,1105.16437058083,0.0,1.0
2024-12-12,49.4963,49.75,49.4963,49.75,1903,46.9361153696425,47.1766927960214,46.9361153696425,47.1766927960214,2006.80133322072,0.0,1.0
2024-12-13,49.1118,49.1118,49.1118,49.1118,11,46.5715035429075,46.5715035429075,46.5715035429075,46.5715035429075,11.6000077064781,0.0,1.0
2024-12-16,49.2218,49.23,49.19,49.19,411,46.6758138184363,46.6835896753394,46.6456586660562,46.6456586660562,433.418469760229,0.0,1.0
2024-12-17,49.2088,49.26,49.185,49.26,1743,46.6634862404193,46.7120379323018,46.6409172898958,46.7120379323018,1838.07394839922,0.0,1.0
2024-12-18,48.4878,48.4878,48.4878,48.4878,93,45.979779798089,45.979779798089,45.979779798089,45.979779798089,98.0727924274969,0.0,1.0
2024-12-19,48.0352,48.1,47.96,47.985,968,45.5505904280492,45.6120386630881,45.4792801305967,45.5029870113988,1020.80067817008,0.0,1.0
2024-12-20,48.2495,48.2495,48.2495,48.2495,39,45.7538058102841,45.7538058102841,45.7538058102841,45.7538058102841,41.1273000502407,0.0,1.0
2024-12-23,48.0557,48.175,48.0557,48.175,348,45.5700300703069,45.6831593054941,45.5700300703069,45.6831593054941,366.982061986763,0.0,1.0
2024-12-24,48.23,48.23,47.81,47.83,19111,45.7353144432586,45.7353144432586,45.3370388457846,45.3560043504262,20153.431570773,0.0,1.0
2024-12-26,48.3216,48.3216,48.02,48.02,692,45.8221764545172,45.8221764545172,45.5361766445216,45.5361766445216,729.745939352987,0.0,1.0
2024-12-27,47.9743,48.05,47.946,48.05,314,45.4928404664155,45.564624901484,45.4660042773476,45.564624901484,331.127492712194,0.0,1.0
2024-12-30,48.0035,48.03,48.0035,48.03,415,45.7376282348249,45.7628773759963,45.7376282348249,45.7628773759963,435.559369141745,0.22894,1.0
2024-12-31,47.8158,47.8158,47.8158,47.8158,2,45.5587880915087,45.5587880915087,45.5587880915087,45.5587880915087,2.09908129706865,0.0,1.0
2025-01-02,47.8005,47.89,47.8,47.8,831,45.5442102854739,45.6294856867887,45.5437338865838,45.5437338865838,872.168278932025,0.0,1.0
2025-01-03,47.6408,47.6408,47.6408,47.6408,85,45.3920484799992,45.3920484799992,45.3920484799992,45.3920484799992,89.2109551254179,0.0,1.0
2025-01-06,47.456,47.47,47.456,47.47,191,45.2159714502453,45.229310619166,45.2159714502453,45.229310619166,200.462263870056,0.0,1.0
2025-01-07,47.0971,47.1,47.02,47.03,576,44.8740123269839,44.876775440546,44.8005516181417,44.8100795959422,604.535413555771,0.0,1.0
2025-01-08,47.1982,47.1982,47.04,47.04,495,44.9703401825473,44.9703401825473,44.8196075737428,44.8196075737428,519.522621024492,0.0,1.0
2025-01-10,46.8575,46.89,46.8575,46.89,217,44.6457219788829,44.6766879067347,44.6457219788829,44.6766879067347,227.750320731949,0.0,1.0
2025-01-13,46.7499,46.8168,46.7499,46.8168,232,44.5432009377491,44.6069431092347,44.5432009377491,44.6069431092347,243.493430459964,0.0,1.0
2025-01-14,46.7628,46.7628,46.675,46.675,458,44.5554920291118,44.5554920291118,44.471836384023,44.471836384023,480.689617028721,0.0,1.0
2025-01-15,47.524,47.61,47.47,47.61,4357,45.2807616992889,45.3627023083736,45.229310619166,45.3627023083736,4572.84860566406,0.0,1.0
2025-01-16,47.6534,47.7101,47.58,47.58,2052,45.4040537320279,45.458077366157,45.334118374972,45.334118374972,2153.65741079244,0.0,1.0
2025-01-17,47.7244,47.78,47.7244,47.78,1806,45.4717023744118,45.5246779309828,45.4717023744118,45.5246779309828,1895.47041125299,0.0,1.0
2025-01-21,48.1787,48.1787,48.04,48.05,7884,45.9045584058903,45.9045584058903,45.7724053537968,45.7819333315974,8274.57847304463,0.0,1.0
2025-01-22,48.045,48.11,48.045,48.11,799,45.7771693426971,45.8391011984006,45.7771693426971,45.8391011984006,838.582978178927,0.0,1.0
2025-01-23,47.87,47.87,47.76,47.76,1461,45.6104297311876,45.6104297311876,45.5056219753817,45.5056219753817,1533.37888750865,0.0,1.0
2025-01-24,47.9719,47.99,47.9719,47.99,212,45.7075198249751,45.7247654647941,45.7075198249751,45.7247654647941,222.502617489277,0.0,1.0
2025-01-27,48.4052,48.4052,48.4052,48.4052,112,46.1203671030726,46.1203671030726,46.1203671030726,46.1203671030726,117.548552635844,0.0,1.0
2025-01-28,48.316,48.316,48.22,48.22,791,46.0353775410917,46.0353775410917,45.9439089542065,45.9439089542065,830.186652990653,0.0,1.0
2025-01-29,48.2277,48.2277,48.2277,48.2277,2,45.951245497113,45.951245497113,45.951245497113,45.951245497113,2.09908129706865,0.0,1.0
2025-01-30,48.27,48.27,48.27,48.27,302,45.9915488432093,45.9915488432093,45.9915488432093,45.9915488432093,316.961275857366,0.0,1.0
2025-01-31,47.99,47.99,47.99,47.99,302,45.7247654647941,45.7247654647941,45.7247654647941,45.7247654647941,316.961275857367,0.0,1.0
2025-02-03,47.9718,48.14,47.9718,48.14,3038,45.9295884035723,46.0906279470016,45.9295884035723,46.0906279470016,3173.08152469019,0.23317,1.0
2025-02-04,48.129,48.129,47.97,47.97,45142,46.0800962289414,46.0800962289414,45.9278650315261,45.9278650315261,47149.1922934709,0.0,1.0
2025-02-05,48.6125,48.63,48.58,48.63,6149,46.543013109132,46.5597681151369,46.5118966694088,46.5597681151369,6422.40891880183,0.0,1.0
2025-02-06,48.5335,48.5335,48.48,48.49,5241,46.4673762248817,46.4673762248817,46.4161537779526,46.4257280670982,5474.03563887467,0.0,1.0
2025-02-07,48.1987,48.28,48.12,48.16,18325,46.1468290242864,46.2246679950403,46.0714793687104,46.1097765252929,19139.8021527148,0.0,1.0
2025-02-10,48.151,48.2,48.07,48.2,14620,46.1011596650618,46.1480736818753,46.0236079229823,46.1480736818753,15270.0631635848,0.0,1.0
2025-02-11,48.0238,48.08,48.0238,48.0788,200,45.9793747071296,46.0331822121279,45.9793747071296,46.0320332974304,208.892792935496,0.0,1.0
2025-02-12,47.6583,47.6583,47.6583,47.6583,103,45.6294344388572,45.6294344388572,45.6294344388572,45.6294344388572,107.579788361781,0.0,1.0
2025-02-13,48.2882,48.2882,48.18,48.18,362,46.2325189121397,46.2325189121397,46.1289251035841,46.1289251035841,378.095955213248,0.0,1.0
2025-02-14,48.4889,48.4889,48.4889,48.4889,24,46.4246748952922,46.4246748952922,46.4246748952922,46.4246748952922,25.0671351522595,0.0,1.0
2025-02-18,48.1647,48.32,48.1647,48.32,162,46.1142764411913,46.2629651516227,46.1142764411913,46.2629651516227,169.203162277752,0.0,1.0
2025-02-19,48.2236,48.2236,48.125,48.125,102,46.170669004259,46.170669004259,46.0762665132832,46.0762665132832,106.535324397103,0.0,1.0
2025-02-20,48.3582,48.3582,48.25,48.25,1271,46.299538936159,46.299538936159,46.1959451276034,46.1959451276034,1327.51369910508,0.0,1.0
2025-02-21,48.6221,48.6221,48.56,48.56,630,46.5522044267118,46.5522044267118,46.4927480911176,46.4927480911176,658.012297746813,0.0,1.0
2025-02-24,48.7837,48.7837,48.7837,48.7837,53,46.706924939305,46.706924939305,46.706924939305,46.706924939305,55.3565901279065,0.0,1.0
2025-02-25,49.3215,49.3215,49.09,49.09,502,47.2218302095563,47.2218302095563,47.0001854158353,47.0001854158353,524.320910268095,0.0,1.0
2025-02-26,49.4496,49.4496,49.4496,49.4496,2,47.3444768535117,47.3444768535117,47.3444768535117,47.3444768535117,2.08892792935496,0.0,1.0
2025-02-27,49.06,49.25,49.06,49.25,15034,46.9714625483984,47.1533740421651,46.9714625483984,47.1533740421651,15702.4712449612,0.0,1.0
2025-02-28,49.2784,49.2784,49.15,49.15,103,47.1805650233387,47.1805650233387,47.057631150709,47.057631150709,107.57978836178,0.0,1.0
2025-03-03,49.2936,49.2936,49.2936,49.2936,65,47.402688531517,47.402688531517,47.402688531517,47.402688531517,67.5928749878749,0.2168,1.0
2025-03-04,48.988,48.99,48.98,48.98,787,47.1088114031427,47.1107346827787,47.1011182845989,47.1011182845989,818.393732545501,0.0,1.0
2025-03-05,48.8351,48.8351,48.79,48.835,4022,46.9617766749738,46.9617766749738,46.9184067191829,46.961680510992,4182.43912617281,0.0,1.0
2025-03-06,48.5502,48.5502,48.5,48.5,626,46.6878054908316,46.6878054908316,46.6395311719691,46.6395311719691,650.971380652457,0.0,1.0
2025-03-07,48.4365,48.68,48.4365,48.68,114,46.5784670435274,46.8126263392053,46.5784670435274,46.8126263392053,118.547503824888,0.0,1.0
2025-03-10,48.631,48.8,48.56,48.8,508,46.7655059881243,46.9280231173627,46.6972295610478,46.9280231173627,528.264315289853,0.0,1.0
2025-03-11,48.1431,48.1431,48.1431,48.1431,97,46.2963219209325,46.2963219209325,46.2963219209325,46.2963219209325,100.869367289598,0.0,1.0
2025-03-12,47.9372,48.1691,47.9372,48.1691,879,46.0983202824106,46.3213245561999,46.0983202824106,46.3213245561999,914.063647912955,0.0,1.0
2025-03-13,48.1231,48.1231,47.74,47.74,133,46.2770891245729,46.2770891245729,45.9086849103052,45.9086849103052,138.305421129036,0.0,1.0
2025-03-14,48.1833,48.1833,48.155,48.155,274,46.3349798416152,46.3349798416152,46.3077654347664,46.3077654347664,284.929965333503,0.0,1.0
2025-03-17,48.3485,48.412,48.3485,48.412,507,46.4938427395453,46.554906867987,46.4938427395453,46.554906867987,527.224424905424,0.0,1.0
2025-03-18,48.4994,48.4994,48.4994,48.4994,20,46.6389541880783,46.6389541880783,46.6389541880783,46.6389541880783,20.7978076885769,0.0,1.0
2025-03-19,48.7919,48.7919,48.7919,48.7919,20,46.9202338348371,46.9202338348371,46.9202338348371,46.9202338348371,20.7978076885769,0.0,1.0
2025-03-20,48.7317,48.7317,48.7317,48.7317,0,46.8623431177948,46.8623431177948,46.8623431177948,46.8623431177948,0,0.0,1.0
2025-03-21,48.5294,48.5294,48.5294,48.5294,1,46.6678033826177,46.6678033826177,46.6678033826177,46.6678033826177,1.03989038442884,0.0,1.0
2025-03-24,48.2645,48.37,48.2645,48.37,135,46.4130649948351,46.5145179956318,46.4130649948351,46.5145179956318,140.385201897894,0.0,1.0
2025-03-25,48.2903,48.46,48.26,48.26,721,46.4378753021389,46.6010655792499,46.4087376156542,46.4087376156542,749.760967173198,0.0,1.0
2025-03-26,47.9694,48.27,47.9694,48.27,1448,46.1292850845496,46.418354013834,46.1292850845496,46.418354013834,1505.76127665297,0.0,1.0
2025-03-27,47.7994,47.7994,47.7207,47.7207,5642,45.9658063154932,45.9658063154932,45.8901252618182,45.8901252618182,5867.06154894754,0.0,1.0
2025-03-28,48.1865,48.1865,48.13,48.13,138,46.3380570890328,46.3380570890328,46.283724439317,46.283724439317,143.50487305118,0.0,1.0
2025-03-31,48.3537,48.3537,48.25,48.25,1674,46.4988432665988,46.4988432665988,46.3991212174744,46.3991212174744,1740.77650353389,0.0,1.0
2025-04-01,48.3098,48.46,48.3098,48.46,211,46.7129042900809,46.8581393816021,46.7129042900809,46.8581393816021,218.213103101031,0.2665,1.0
2025-04-02,48.4822,48.4822,48.19,48.19,105,46.8796055535845,46.8796055535845,46.5970643169501,46.5970643169501,108.589458889139,0.0,1.0
2025-04-03,48.2554,48.2554,48.2,48.2,822,46.6603024992769,46.6603024992769,46.6067337637891,46.6067337637891,850.100335303542,0.0,1.0
2025-04-04,48.2078,48.4,48.2078,48.4,442,46.6142759323235,46.8001227005683,46.6142759323235,46.8001227005683,457.109912657135,0.0,1.0
2025-04-07,46.91,47.49,46.91,47.49,2681,45.3593751215632,45.9202030382229,45.3593751215632,45.9202030382229,2772.65085030267,0.0,1.0
2025-04-08,45.7195,46.9949,45.7195,46.9949,516,44.208227475385,45.441468725226,44.208227475385,45.441468725226,533.639626540909,0.0,1.0
2025-04-09,47.065,47.065,45.2,45.24,2567,45.5092515475671,45.5092515475671,43.705899712101,43.7445774994568,2654.75372350875,0.0,1.0
2025-04-10,45.7583,45.7583,45.7583,45.7583,82,44.2457449291201,44.2457449291201,44.2457449291201,44.2457449291201,84.8031964658035,0.0,1.0
2025-04-11,45.9058,45.9058,45.9058,45.9058,86,44.3883692699948,44.3883692699948,44.3883692699948,44.3883692699948,88.9399377568182,0.0,1.0
2025-04-14,46.2057,46.41,46.2057,46.38,629,44.6783559806952,44.8759027796152,44.6783559806952,44.8468944390983,650.502568012078,0.0,1.0
2025-04-15,46.5592,46.5592,46.5592,46.5592,3,45.0201709264525,45.0201709264525,45.0201709264525,45.0201709264525,3.1025559682611,0.0,1.0
2025-04-16,46.7172,46.75,46.61,46.7008,14671,45.172948186508,45.2046639721398,45.0692917163944,45.1570902936921,15172.5328701196,0.0,1.0
2025-04-17,46.6198,46.65,46.57,46.64,2289,45.0787677742966,45.1079695037502,45.0306139290385,45.0983000569113,2367.25020378322,0.0,1.0
2025-04-21,45.7651,46.26,45.7651,46.26,579,44.2523201529706,44.7308610770308,44.2523201529706,44.7308610770308,598.793301874393,0.0,1.0
2025-04-22,46.0527,46.15,46.0527,46.15,200,44.5304134440591,44.6244971618022,44.5304134440591,44.6244971618022,206.83706455074,0.0,1.0
2025-04-23,46.4625,46.804,46.4625,46.804,420,44.9266673755197,45.2568789850702,44.9266673755197,45.2568789850702,434.357835556554,0.0,1.0
2025-04-24,47.1158,47.1158,46.83,46.83,205,45.558372337509,45.558372337509,45.2820195468515,45.2820195468515,212.007991164509,0.0,1.0
2025-04-25,47.4575,47.4575,47.33,47.33,644,45.8887773359963,45.8887773359963,45.7654918887995,45.7654918887995,666.015347853383,0.0,1.0
2025-04-28,47.5989,47.5989,47.5989,47.5989,175,46.0255033142992,46.0255033142992,46.0255033142992,46.0255033142992,180.982431481897,0.0,1.0
2025-04-29,47.7197,47.7197,47.53,47.53,558,46.1423102321138,46.1423102321138,45.9588808255787,45.9588808255787,577.075410096565,0.0,1.0
2025-04-30,47.3577,47.4092,47.24,47.34,1187,45.7922762565434,45.8420739077641,45.6784668672489,45.7751613356385,1227.57797810864,0.0,1.0
2025-05-01,46.7726,46.7726,46.77,46.77,103,45.4442631953624,45.4442631953624,45.4417370350825,45.4417370350825,106.010692247105,0.22519,1.0
2025-05-02,46.7036,46.7036,46.63,46.63,145,45.3772227879341,45.3772227879341,45.3057130200106,45.3057130200106,149.2383531634,0.0,1.0
2025-05-05,46.5571,46.5571,46.47,46.47,113,45.2348833721625,45.2348833721625,45.1502570027856,45.1502570027856,116.30299246527,0.0,1.0
2025-05-06,46.6327,46.6327,46.29,46.29,226,45.3083363403013,45.3083363403013,44.9753689834075,44.9753689834075,232.605984930541,0.0,1.0
2025-05-07,46.7698,46.7698,46.7698,46.7698,8,45.441542715061,45.441542715061,45.441542715061,45.441542715061,8.23384017453241,0.0,1.0
2025-05-08,46.5565,46.65,46.5565,46.65,135,45.2343004120979,45.3251450221638,45.2343004120979,45.3251450221638,138.946052945235,0.0,1.0
2025-05-09,46.5105,46.68,46.5105,46.68,103,45.1896068071457,45.3542930253934,45.1896068071457,45.3542930253934,106.010692247105,0.0,1.0
2025-05-12,46.6126,46.71,46.6126,46.62,431,45.2888071781374,45.3834410286231,45.2888071781374,45.2959970189341,443.598139402934,0.0,1.0
2025-05-13,46.669,46.669,46.55,46.57,395,45.3436054242092,45.3436054242092,45.2279850113981,45.2474170135513,406.545858617538,0.0,1.0
2025-05-14,46.2808,46.2808,46.2808,46.2808,87,44.9664302624171,44.9664302624171,44.9664302624171,44.9664302624171,89.54301189804,0.0,1.0
2025-05-15,46.6699,46.6699,46.38,46.38,104,45.3444798643061,45.3444798643061,45.0628129930966,45.0628129930966,107.039922268921,0.0,1.0
2025-05-16,46.8788,46.8788,46.85,46.85,401,45.5474471267955,45.5474471267955,45.519465043695,45.519465043695,412.721238748438,0.0,1.0
2025-05-19,46.8704,46.8704,46.43,46.43,1347,45.5392856858912,45.5392856858912,45.1113929984794,45.1113929984794,1386.3728393869,0.0,1.0
2025-05-20,46.5958,46.5958,46.58,46.58,103,45.2724842963288,45.2724842963288,45.2571330146278,45.2571330146278,106.010692247105,0.0,1.0
2025-05-21,45.8377,46.32,45.83,46.32,520,44.5359142547146,45.0045169866372,44.5284329338856,45.0045169866372,535.199611344607,0.0,1.0
2025-05-22,46.1535,46.1535,45.74,45.74,668,44.8427455687124,44.8427455687124,44.4409889241966,44.4409889241966,687.525654573457,0.0,1.0
2025-05-23,46.1761,46.22,46.11,46.11,306,44.8647037311455,44.9073569758716,44.8004809640294,44.8004809640294,314.944386675865,0.0,1.0
2025-05-27,46.8718,46.8718,46.76,46.76,218,45.5406459260419,45.5406459260419,45.4320210340059,45.4320210340059,224.372144756008,0.0,1.0
2025-05-28,46.6856,46.6856,46.6856,46.6856,2,45.3597339859963,45.3597339859963,45.3597339859963,45.3597339859963,2.05846004363311,0.0,1.0
2025-05-29,47.0594,47.0594,47.0594,47.0594,12,45.7229181062382,45.7229181062382,45.7229181062382,45.7229181062382,12.3507602617986,0.0,1.0
2025-05-30,47.1371,47.1371,47.1371,47.1371,8,45.7984114346031,45.7984114346031,45.7984114346031,45.7984114346031,8.23384017453242,0.0,1.0
2025-06-02,46.7325,46.7325,46.56,46.62,328,45.6319180401552,45.6319180401552,45.4634805317418,45.5220674911899,335.91092941812,0.23324,1.0
2025-06-03,46.8448,46.8448,46.82,46.83,1142,45.7415732992555,45.7415732992555,45.717357356017,45.7271218492583,1169.54354083992,0.0,1.0
2025-06-04,47.3714,47.3714,47.25,47.25,208,46.2557715133452,46.2557715133452,46.1372305653952,46.1372305653952,213.016686948076,0.0,1.0
2025-06-05,47.211,47.211,47.211,47.211,53,46.0991490417539,46.0991490417539,46.0991490417539,46.0991490417539,54.2782904242694,0.0,1.0
2025-06-06,46.9123,47.11,46.9123,47.11,214,45.8074836286347,46.0005276600162,45.8074836286347,46.0005276600162,219.161399071578,0.0,1.0
2025-06-09,47.1036,47.1036,46.93,46.93,807,45.9942783843418,45.9942783843418,45.8247667816719,45.8247667816719,826.463780611045,0.0,1.0
2025-06-10,47.2786,47.2786,47.2786,47.2786,88,46.1651570160655,46.1651570160655,46.1651570160655,46.1651570160655,90.1224444780322,0.0,1.0
2025-06-11,47.4607,47.4607,47.29,47.335,900,46.3429684379905,46.3429684379905,46.1762885383606,46.2202287579467,921.70681852533,0.0,1.0
2025-06-12,47.8805,47.8805,47.66,47.77,542,46.7528818642625,46.7528818642625,46.5375747882907,46.6449842139456,555.072328489699,0.0,1.0
2025-06-13,47.43,47.43,47.4,47.4,214,46.3129914437396,46.3129914437396,46.2836979640155,46.2836979640155,219.161399071578,0.0,1.0
2025-06-16,47.2941,47.2941,47.2941,47.2941,25,46.1802919805896,46.1802919805896,46.1802919805896,46.1802919805896,25.6029671812591,0.0,1.0
2025-06-17,47.5374,47.5374,47.5374,47.5374,5,46.4178621011517,46.4178621011517,46.4178621011517,46.4178621011517,5.12059343625183,0.0,1.0
2025-06-18,47.5664,47.5664,47.5664,47.5664,7,46.4461791315516,46.4461791315516,46.4461791315516,46.4461791315516,7.16883081075257,0.0,1.0
2025-06-20,47.5905,47.5905,47.44,47.44,313,46.4697115602633,46.4697115602633,46.3227559369809,46.3227559369809,320.549149109365,0.0,1.0
2025-06-23,47.696,47.696,47.696,47.696,8,46.5727269639596,46.5727269639596,46.5727269639596,46.5727269639596,8.19294949800292,0.0,1.0
2025-06-24,48.0208,48.0208,47.98,47.98,130,46.8898777044387,46.8898777044387,46.850038572014,46.850038572014,133.135429342548,0.0,1.0
2025-06-25,47.868,47.868,47.868,47.868,7,46.7406762477108,46.7406762477108,46.7406762477108,46.7406762477108,7.16883081075257,0.0,1.0
2025-06-26,48.0553,48.0553,47.961,47.961,543,46.9235652061214,46.9235652061214,46.8314860348554,46.8314860348554,556.096447176949,0.0,1.0
2025-06-27,47.9298,48.116,47.9,47.95,844,46.8010208159424,46.9828356800964,46.7719226260832,46.8207450922899,864.356172039309,0.0,1.0
2025-06-30,48.3966,48.3966,48.17,48.17,218,47.2568273604488,47.2568273604488,47.0355639435997,47.0355639435997,223.25787382058,0.0,1.0
2025-07-01,48.2396,48.28,48.18,48.18,814,47.3226400448955,47.3622721035737,47.2641729484296,47.2641729484296,829.772691522429,0.2244,1.0
2025-07-02,48.3141,48.3141,48.3141,48.3141,14,47.3957239154779,47.3957239154779,47.3957239154779,47.3957239154779,14.271274792769,0.0,1.0
2025-07-03,48.23,48.23,48.23,48.23,1982,47.3132225260017,47.3132225260017,47.3132225260017,47.3132225260017,2020.40475994773,0.0,1.0
2025-07-07,47.7176,48.06,47.66,48.06,269,46.8105624550433,47.1464539622567,46.7540573416803,47.1464539622567,274.212351375348,0.0,1.0
2025-07-08,47.5167,47.5167,47.5167,47.5167,388,46.6134812523588,46.6134812523588,46.6134812523588,46.6134812523588,395.518187113885,0.0,1.0
2025-07-09,47.902,47.902,47.902,47.902,136,46.991457297129,46.991457297129,46.991457297129,46.991457297129,138.635240844042,0.0,1.0
2025-07-10,47.9253,48.0099,47.9253,48.0099,946,47.0143144002776,47.0973062855295,47.0143144002776,47.0973062855295,964.330425282822,0.0,1.0
2025-07-11,47.4332,47.4332,47.4332,47.4332,4,46.5315684578134,46.5315684578134,46.5315684578134,46.5315684578134,4.0775070836483,0.0,1.0
2025-07-14,47.4272,47.4272,47.41,47.41,287,46.5256825085048,46.5256825085048,46.50880945382,46.50880945382,292.561133251765,0.0,1.0
2025-07-15,47.178,47.178,47.178,47.178,59,46.2812194138857,46.2812194138857,46.2812194138857,46.2812194138857,60.1432294838124,0.0,1.0
2025-07-16,47.2009,47.2009,47.2009,47.2009,56,46.3036841204137,46.3036841204137,46.3036841204137,46.3036841204137,57.0850991710761,0.0,1.0
2025-07-17,47.3675,47.3675,47.3675,47.3675,42,46.4671173128838,46.4671173128838,46.4671173128838,46.4671173128838,42.8138243783071,0.0,1.0
2025-07-18,47.4296,47.4296,47.4296,47.4296,10,46.5280368882283,46.5280368882283,46.5280368882283,46.5280368882283,10.1937677091207,0.0,1.0
2025-07-21,47.7344,47.7944,47.7344,47.7944,289,46.8270431131075,46.885902606194,46.8270431131075,46.885902606194,294.599886793589,0.0,1.0
2025-07-22,47.8897,47.8897,47.8897,47.8897,9,46.9793911010463,46.9793911010463,46.9793911010463,46.9793911010463,9.17439093820866,0.0,1.0
2025-07-23,47.77,47.7768,47.77,47.7768,930,46.8619664123388,46.8686371548886,46.8619664123388,46.8686371548886,948.020396948229,0.0,1.0
2025-07-24,47.7611,47.7611,47.7611,47.7611,78,46.853235587531,46.853235587531,46.853235587531,46.853235587531,79.5113881311417,0.0,1.0
2025-07-25,47.9955,48.0216,47.9955,48.0216,425,47.0831800071888,47.1087838866814,47.0831800071888,47.1087838866814,433.235127637631,0.0,1.0
2025-07-28,47.788,47.88,47.788,47.88,203,46.8796242602647,46.9698754829973,46.8796242602647,46.9698754829973,206.933484495151,0.0,1.0
2025-07-29,48.287,48.287,48.254,48.254,664,47.3691390444338,47.3691390444338,47.3367663232363,47.3367663232363,676.866175885617,0.0,1.0
2025-07-30,48.0716,48.08,48.0716,48.08,325,47.1578334642534,47.1660737932855,47.1578334642534,47.1660737932855,331.297450546424,0.0,1.0
2025-07-31,48.1027,48.1027,48.1027,48.1027,4,47.1883423015032,47.1883423015032,47.1883423015032,47.1883423015032,4.0775070836483,0.0,1.0
2025-08-01,48.3413,48.3413,48.15,48.15,126,47.6423648113412,47.6423648113412,47.4538306927219,47.4538306927219,127.848477381837,0.22422,1.0
2025-08-04,48.4404,48.4404,48.345,48.39,600,47.7400319893609,47.7400319893609,47.646011315465,47.6903606899442,608.802273246845,0.0,1.0
2025-08-05,48.5276,48.5276,48.5276,48.5276,66,47.825971221685,47.825971221685,47.825971221685,47.825971221685,66.9682500571529,0.0,1.0
2025-08-06,48.4664,48.4664,48.4664,48.4664,27,47.7656560723933,47.7656560723933,47.7656560723933,47.7656560723933,27.396102296108,0.0,1.0
2025-08-07,48.4284,48.4284,48.4284,48.4284,7,47.7282054894998,47.7282054894998,47.7282054894998,47.7282054894998,7.10269318787985,0.0,1.0
2025-08-08,48.2163,48.2163,48.2163,48.2163,29,47.5191721044546,47.5191721044546,47.5191721044546,47.5191721044546,29.4254432069308,0.0,1.0
2025-08-11,48.3371,48.3371,48.3371,48.3371,60,47.6382255363898,47.6382255363898,47.6382255363898,47.6382255363898,60.8802273246845,0.0,1.0
2025-08-12,48.3552,48.3552,48.3552,48.3552,3,47.656063840347,47.656063840347,47.656063840347,47.656063840347,3.04401136623422,0.0,1.0
2025-08-13,48.7358,48.7358,48.67,48.67,454,48.0311609942753,48.0311609942753,47.9663123533702,47.9663123533702,460.660386756779,0.0,1.0
2025-08-14,48.4788,48.4788,48.4788,48.4788,3,47.7778767889165,47.7778767889165,47.7778767889165,47.7778767889165,3.04401136623422,0.0,1.0
2025-08-15,48.3866,48.3866,48.3866,48.3866,8,47.6870098483169,47.6870098483169,47.6870098483169,47.6870098483169,8.11736364329126,0.0,1.0
2025-08-18,48.26,48.44,48.26,48.44,319,47.5622402747821,47.7396377726988,47.5622402747821,47.7396377726988,323.679875276239,0.0,1.0
2025-08-19,48.3975,48.3975,48.3975,48.3975,23,47.6977522523574,47.6977522523574,47.6977522523574,47.6977522523574,23.3374204744624,0.0,1.0
2025-08-20,48.4068,48.4068,48.4068,48.4068,4,47.7069177897498,47.7069177897498,47.7069177897498,47.7069177897498,4.05868182164563,0.0,1.0
2025-08-21,48.1747,48.1747,48.1747,48.1747,3,47.4781735716027,47.4781735716027,47.4781735716027,47.4781735716027,3.04401136623422,0.0,1.0
2025-08-22,48.6302,48.6302,48.6302,48.6302,4,47.9270877954975,47.9270877954975,47.9270877954975,47.9270877954975,4.05868182164563,0.0,1.0
2025-08-25,48.5199,48.67,48.5199,48.625,1764,47.8183825509408,47.9663123533702,47.8183825509408,47.921962978891,1789.87868334572,0.0,1.0
2025-08-26,48.4599,48.4599,48.4599,48.4599,55,47.7592500516352,47.7592500516352,47.7592500516352,47.7592500516352,55.8068750476274,0.0,1.0
2025-08-27,48.4447,48.4447,48.17,48.17,2183,47.7442698184778,47.7442698184778,47.4735415258238,47.4735415258238,2215.0256041631,0.0,1.0
2025-08-28,48.5524,48.5524,48.5524,48.5524,5,47.8504126547313,47.8504126547313,47.8504126547313,47.8504126547313,5.07335227705704,0.0,1.0
2025-08-29,48.2361,48.47,48.2361,48.47,543,47.5386858292254,47.7692040223516,47.5386858292254,47.7692040223516,550.966057288395,0.0,1.0
2025-09-02,47.7313,47.7313,47.7313,47.7313,27,47.2947347033403,47.2947347033403,47.2947347033403,47.2947347033403,27.2492299213379,0.25727,1.0
2025-09-03,48.1988,48.1988,48.1988,48.1988,214,47.7579588031199,47.7579588031199,47.7579588031199,47.7579588031199,215.975377895049,0.0,1.0
2025-09-04,48.6478,48.6478,48.6478,48.6478,59,48.2028521096462,48.2028521096462,48.2028521096462,48.2028521096462,59.5446135318126,0.0,1.0
2025-09-05,49.1587,49.1587,49.1,49.1,284,48.7090792595444,48.7090792595444,48.6509161479785,48.6509161479785,286.621529542962,0.0,1.0
2025-09-08,49.4898,49.4898,49.4898,49.4898,4,49.0371509160942,49.0371509160942,49.0371509160942,49.0371509160942,4.03692295130933,0.0,1.0
2025-09-09,49.3458,49.3458,49.3458,49.3458,9,48.8944679848252,48.8944679848252,48.8944679848252,48.8944679848252,9.08307664044599,0.0,1.0
2025-09-10,49.6168,49.6168,49.6168,49.6168,7,49.162989334644,49.162989334644,49.162989334644,49.162989334644,7.06461516479132,0.0,1.0
2025-09-11,49.9995,49.9995,49.9995,49.9995,4,49.5421890415652,49.5421890415652,49.5421890415652,49.5421890415652,4.03692295130933,0.0,1.0
2025-09-12,49.8887,49.9177,49.8887,49.9177,115,49.4324024527832,49.4611372097749,49.4324024527832,49.4611372097749,116.061534850143,0.0,1.0
2025-09-15,50.0667,50.0667,50.0667,50.0667,17,49.6087744094908,49.6087744094908,49.6087744094908,49.6087744094908,17.1569225430646,0.0,1.0
2025-09-16,50.0902,50.11,50.0902,50.11,504,49.6320594711909,49.6516783742404,49.6320594711909,49.6516783742404,508.652291864975,0.0,1.0
2025-09-17,49.9559,50.02,49.9559,50.02,1029,49.4989878207088,49.5625015421973,49.4989878207088,49.5625015421973,1038.49842922432,0.0,1.0
2025-09-18,49.7646,49.7646,49.7646,49.7646,15,49.3094375099326,49.3094375099326,49.3094375099326,49.3094375099326,15.13846106741,0.0,1.0
2025-09-19,49.7236,49.7236,49.7236,49.7236,164,49.2688125086685,49.2688125086685,49.2688125086685,49.2688125086685,165.513841003682,0.0,1.0
2025-09-22,49.578,49.64,49.578,49.63,1046,49.1245442114965,49.1859771402373,49.1245442114965,49.1760686033437,1055.65535176739,0.0,1.0
2025-09-23,49.6449,49.6449,49.5792,49.5792,328,49.1908323233152,49.1908323233152,49.1257332359238,49.1257332359238,331.027682007365,0.0,1.0
2025-09-24,49.3897,49.46,49.3897,49.46,938,48.9379664617885,49.0076234761511,48.9379664617885,49.0076234761511,946.658432082037,0.0,1.0
2025-09-25,49.3011,49.3011,49.3011,49.3011,62,48.8501768249105,48.8501768249105,48.8501768249105,48.8501768249105,62.5723057452945,0.0,1.0
2025-09-26,49.3939,49.3939,49.3213,49.3213,456,48.9421280472838,48.9421280472838,48.8701920694357,48.8701920694357,460.209216449263,0.0,1.0
2025-09-29,49.6936,49.78,49.6936,49.7,784,49.2390868979875,49.3246966567489,49.2390868979875,49.2454283615994,791.236898456628,0.0,1.0
2025-09-30,49.5872,49.88,49.53,49.79,3298,49.1336600654387,49.4237820256857,49.0769832344068,49.3346051936426,3328.44297335454,0.0,1.0
2025-10-01,49.55,49.55,49.55,49.55,392,49.3163536686844,49.3163536686844,49.3163536686844,49.3163536686844,393.857180327869,0.22158,1.0
2025-10-02,49.7172,49.7172,49.7172,49.7172,5,49.4827652596714,49.4827652596714,49.4827652596714,49.4827652596714,5.02368852459016,0.0,1.0
2025-10-03,49.6479,49.6479,49.61,49.62,4119,49.4137920344597,49.4137920344597,49.3760707467898,49.3860235931407,4138.51460655738,0.0,1.0
2025-10-06,49.4077,49.5276,49.4077,49.5276,1467,49.1747246651112,49.2940592928584,49.1747246651112,49.2940592928584,1473.95021311475,0.0,1.0
2025-10-07,49.5038,49.5038,49.4861,49.4861,1007,49.2703715185433,49.2703715185433,49.2527549805022,49.2527549805022,1011.77086885246,0.0,1.0
2025-10-08,49.4837,49.61,49.4837,49.61,14079,49.250366297378,49.3760707467898,49.250366297378,49.3760707467898,14145.702147541,0.0,1.0
2025-10-09,49.37,49.4,49.33,49.4,8279,49.1372024343683,49.167060973421,49.0973910489647,49.167060973421,8318.2234590164,0.0,1.0
2025-10-10,49.5114,49.5114,49.5114,49.5114,6,49.27793568177,49.27793568177,49.27793568177,49.27793568177,6.02842622950819,0.0,1.0
2025-10-13,49.6977,49.6977,49.33,49.33,22235,49.4633572092871,49.4633572092871,49.0973910489647,49.0973910489647,22340.3428688525,0.0,1.0
2025-10-14,49.9221,49.9221,49.9221,49.9221,18,49.6866990814012,49.6866990814012,49.6866990814012,49.6866990814012,18.0852786885246,0.0,1.0
2025-10-15,49.9491,49.9491,49.8964,49.8964,212,49.7135717665486,49.7135717665486,49.6611202662794,49.6611202662794,213.004393442623,0.0,1.0
2025-10-16,50.102,50.102,49.98,49.98,213,49.8657507872538,49.8657507872538,49.7443260617729,49.7443260617729,214.009131147541,0.0,1.0
2025-10-17,50.0025,50.01,50.0025,50.01,253,49.7667199660624,49.7741846008256,49.7667199660624,49.7741846008256,254.198639344262,0.0,1.0
2025-10-20,50.2078,50.2078,50.2078,50.2078,48,49.9710519016463,49.9710519016463,49.9710519016463,49.9710519016463,48.2274098360656,0.0,1.0
2025-10-21,50.2709,50.4399,50.2709,50.4399,2781,50.0338543621204,50.2020574654506,50.0338543621204,50.2020574654506,2794.17555737705,0.0,1.0
2025-10-22,50.2968,50.2968,50.27,50.27,279,50.0596322341693,50.0596322341693,50.0329586059489,50.0329586059489,280.321819672131,0.0,1.0
2025-10-23,50.2176,50.2176,50.2176,50.2176,3,49.9808056910702,49.9808056910702,49.9808056910702,49.9808056910702,3.0142131147541,0.0,1.0
2025-10-24,50.3522,50.41,50.34,50.34,569,50.1147710029532,50.1722984548614,50.1026285304051,50.1026285304051,571.695754098361,0.0,1.0
2025-10-27,50.54,50.54,50.4799,50.4799,433,50.301685457423,50.301685457423,50.2418688508541,50.2418688508541,435.051426229508,0.0,1.0
2025-10-28,50.4929,50.4929,50.4929,50.4929,21,50.2548075511103,50.2548075511103,50.2548075511103,50.2548075511103,21.0994918032787,0.0,1.0
2025-10-29,50.1267,50.1267,50.11,50.12,850,49.8903343177405,49.8903343177405,49.8737130643345,49.8836659106854,854.027049180329,0.0,1.0
2025-10-30,49.7047,49.7047,49.63,49.63,325,49.4703242017328,49.4703242017328,49.3959764394916,49.3959764394916,326.539754098361,0.0,1.0
2025-10-31,49.3647,49.3647,49.3215,49.3215,303,49.1319274258023,49.1319274258023,49.0889311295665,49.0889311295665,304.435524590164,0.0,1.0
2025-11-03,48.8,48.8,48.7636,48.7636,449,48.8,48.8,48.7636,48.7636,449,0.2312,1.0
2025-11-04,48.9333,48.97,48.9333,48.97,195,48.9333,48.97,48.9333,48.97,195,0.0,1.0
2025-11-05,48.7647,48.7647,48.7647,48.7647,6,48.7647,48.7647,48.7647,48.7647,6,0.0,1.0
2025-11-06,49.0474,49.0474,49.02,49.02,426,49.0474,49.0474,49.02,49.02,426,0.0,1.0
2025-11-07,48.8387,48.8387,48.8387,48.8387,287,48.8387,48.8387,48.8387,48.8387,287,0.0,1.0
2025-11-10,48.94,48.94,48.9399,48.94,622,48.94,48.94,48.9399,48.94,622,0.0,1.0
2025-11-11,49.2059,49.2059,49.2059,49.2059,216,49.2059,49.2059,49.2059,49.2059,216,0.0,1.0
2025-11-12,49.09,49.09,49.09,49.09,49,49.09,49.09,49.09,49.09,49,0.0,1.0
2025-11-13,48.7212,48.7212,48.7212,48.7212,13,48.7212,48.7212,48.7212,48.7212,13,0.0,1.0
2025-11-14,48.5171,48.5171,48.5171,48.5171,45,48.5171,48.5171,48.5171,48.5171,45,0.0,1.0
2025-11-17,48.5466,48.5466,48.5466,48.5466,12,48.5466,48.5466,48.5466,48.5466,12,0.0,1.0
2025-11-18,48.5595,48.5595,48.5595,48.5595,22,48.5595,48.5595,48.5595,48.5595,22,0.0,1.0
2025-11-19,48.5362,48.5362,48.5362,48.5362,78,48.5362,48.5362,48.5362,48.5362,78,0.0,1.0
2025-11-20,48.6325,48.78,48.5706,48.78,2238,48.6325,48.78,48.5706,48.78,2238,0.0,1.0
2025-11-21,48.7803,48.7803,48.69,48.69,367,48.7803,48.7803,48.69,48.69,367,0.0,1.0
2025-11-24,49.1071,49.1071,49.1071,49.1071,35,49.1071,49.1071,49.1071,49.1071,35,0.0,1.0
2025-11-25,49.2883,49.3699,49.2883,49.31,1367,49.2883,49.3699,49.2883,49.31,1367,0.0,1.0
2025-11-26,49.5603,49.5603,49.5603,49.5603,16,49.5603,49.5603,49.5603,49.5603,16,0.0,1.0