date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-18,50.2,50.62,50.2,50.22,8254,48.1490162341203,48.5518566089874,48.1490162341203,48.1681991091139,8605.5922302806,0.0,1.0
2024-07-19,50.125,50.191,50.1,50.14,14721,48.077080452894,48.1403839403731,48.0531018591519,48.0914676091393,15348.0643593362,0.0,1.0
2024-07-22,50.13,50.21,50.12,50.12,1303,48.0818761716424,48.1586076716171,48.0722847341456,48.0722847341456,1358.50335304769,0.0,1.0
2024-07-23,50.18,50.22,50.16,50.18,3404,48.1298333591266,48.1681991091139,48.1106504841329,48.1298333591266,3548.99878263571,0.0,1.0
2024-07-24,50.0115,50.14,50.0115,50.14,2885,47.9682176373049,48.0914676091393,47.9682176373049,48.0914676091393,3007.89115390835,0.0,1.0
2024-07-25,50.1765,50.26,50.11,50.12,6422,48.1264763560027,48.2065648591013,48.0626932966487,48.0722847341456,6695.55528263412,0.0,1.0
2024-07-26,50.1997,50.1997,50.1997,50.1997,6422,48.1487284909954,48.1487284909954,48.1487284909954,48.1487284909954,6695.55528263411,0.0,1.0
2024-07-29,50.225,50.225,50.225,50.225,0,48.1729948278624,48.1729948278624,48.1729948278624,48.1729948278624,0,0.0,1.0
2024-07-30,50.2,50.2,50.2,50.2,6,48.1490162341203,48.1490162341203,48.1490162341203,48.1490162341203,6.25557952285965,0.0,1.0
2024-07-31,50.3049,50.3049,50.3049,50.3049,1,48.2496304134621,48.2496304134621,48.2496304134621,48.2496304134621,1.04259658714328,0.0,1.0
2024-08-01,50.4911,50.4911,50.46,50.46,22182,48.4282229796532,48.4282229796532,48.398393609038,48.398393609038,23126.8774960121,0.0,1.0
2024-08-02,50.8438,50.8438,50.75,50.75,7624,48.7665129801666,48.7665129801666,48.6765452964463,48.6765452964463,7948.75638038034,0.0,1.0
2024-08-05,50.8134,50.93,50.8134,50.92,4196,48.7373550101762,48.8491911713894,48.7373550101762,48.8395997338925,4374.73527965319,0.0,1.0
2024-08-06,50.7068,50.7068,50.7068,50.7068,10,48.63511028646,48.63511028646,48.63511028646,48.63511028646,10.4259658714328,0.0,1.0
2024-08-07,50.5019,50.5019,50.5019,50.5019,39,48.4385817321498,48.4385817321498,48.4385817321498,48.4385817321498,40.6612668985877,0.0,1.0
2024-08-08,50.42,50.49,50.42,50.42,29283,48.3600278590507,48.4271679215285,48.3600278590507,48.3600278590507,30530.3558613165,0.0,1.0
2024-08-09,50.4551,50.4551,50.44,50.44,62801,48.3936938046646,48.3936938046646,48.3792107340443,48.3792107340443,65476.1082691849,0.0,1.0
2024-08-12,50.55,50.55,50.55,50.55,189,48.4847165465096,48.4847165465096,48.4847165465096,48.4847165465096,197.050754970079,0.0,1.0
2024-08-13,50.55,50.57,50.5399,50.55,1382,48.4847165465096,48.5038994215032,48.4750291946378,48.4847165465096,1440.86848343201,0.0,1.0
2024-08-14,50.65,50.65,50.65,50.65,1382,48.5806309214779,48.5806309214779,48.5806309214779,48.5806309214779,1440.86848343201,0.0,1.0
2024-08-15,50.455,50.455,50.43,50.43,40120,48.3935978902896,48.3935978902896,48.3696192965475,48.3696192965475,41828.9750761883,0.0,1.0
2024-08-16,50.4899,50.4899,50.4899,50.4899,40120,48.4270720071536,48.4270720071536,48.4270720071536,48.4270720071536,41828.9750761882,0.0,1.0
2024-08-19,50.535,50.6,50.535,50.6,181,48.4703293902643,48.5326737339937,48.4703293902643,48.5326737339937,188.709982272933,0.0,1.0
2024-08-20,50.5675,50.5675,50.5675,50.5675,181,48.501501562129,48.501501562129,48.501501562129,48.501501562129,188.709982272933,0.0,1.0
2024-08-21,50.595,50.595,50.55,50.55,1025,48.5278780152453,48.5278780152453,48.4847165465096,48.4847165465096,1068.66150182186,0.0,1.0
2024-08-22,50.525,50.525,50.52,50.52,120,48.4607379527675,48.4607379527675,48.455942234019,48.455942234019,125.111590457193,0.0,1.0
2024-08-23,50.725,50.725,50.725,50.725,120,48.6525667027042,48.6525667027042,48.6525667027042,48.6525667027042,125.111590457193,0.0,1.0
2024-08-26,50.6405,50.71,50.6405,50.71,600,48.5715190558559,48.6381795464589,48.5715190558559,48.6381795464589,625.557952285966,0.0,1.0
2024-08-27,50.57,50.57,50.57,50.57,600,48.5038994215032,48.5038994215032,48.5038994215032,48.5038994215032,625.557952285966,0.0,1.0
2024-08-28,50.55,50.55,50.55,50.55,0,48.4847165465096,48.4847165465096,48.4847165465096,48.4847165465096,0,0.0,1.0
2024-08-29,50.595,50.6257,50.595,50.6257,5000,48.5278780152453,48.5573237283606,48.5278780152453,48.5573237283606,5212.98293571638,0.0,1.0
2024-08-30,50.5064,50.56,50.5064,50.56,198,48.4428978790233,48.4943079840064,48.4428978790233,48.4943079840064,206.434124254369,0.0,1.0
2024-09-03,50.59,50.59,50.59,50.59,514,48.662254054576,48.662254054576,48.662254054576,48.662254054576,534.362012307047,0.1451,1.0
2024-09-04,50.65,50.71,50.6,50.6,53166,48.7199677379774,48.7776814213787,48.6718730018096,48.6718730018096,55272.1609850515,0.0,1.0
2024-09-05,50.69,50.69,50.69,50.69,9,48.7584435269116,48.7584435269116,48.7584435269116,48.7584435269116,9.356533289423,0.0,1.0
2024-09-06,50.77,50.78,50.7599,50.76,3433,48.8353951047801,48.8450140520136,48.8256799680742,48.8257761575465,3568.99764250991,0.0,1.0
2024-09-09,50.7546,50.7546,50.7546,50.7546,728,48.8205819260404,48.8205819260404,48.8205819260404,48.8205819260404,756.839581633327,0.0,1.0
2024-09-10,50.8798,50.92,50.8798,50.92,241,48.9410111454046,48.9796793132835,48.9410111454046,48.9796793132835,250.547169194549,0.0,1.0
2024-09-11,50.8478,50.86,50.8478,50.86,1397,48.9102305142572,48.9219656298821,48.9102305142572,48.9219656298821,1452.34188948044,0.0,1.0
2024-09-12,50.8375,50.8375,50.8375,50.8375,20,48.9003229986066,48.9003229986066,48.9003229986066,48.9003229986066,20.7922961987178,0.0,1.0
2024-09-13,50.9125,50.9125,50.9125,50.9125,20,48.9724651028583,48.9724651028583,48.9724651028583,48.9724651028583,20.7922961987178,0.0,1.0
2024-09-16,50.9579,50.9579,50.92,50.92,46701,49.0161351232986,49.0161351232986,48.9796793132835,48.9796793132835,48551.051238816,0.0,1.0
2024-09-17,50.9375,50.97,50.9375,50.97,394,48.9965124709422,49.0277740494513,48.9965124709422,49.0277740494513,409.60823511474,0.0,1.0
2024-09-18,50.902,50.902,50.902,50.902,394,48.9623652082631,48.9623652082631,48.9623652082631,48.9623652082631,409.60823511474,0.0,1.0
2024-09-19,50.886,50.89,50.86,50.8699,1588,48.9469748926894,48.9508224715828,48.9219656298821,48.9314883876433,1650.90831817819,0.0,1.0
2024-09-20,50.928,50.928,50.928,50.928,1588,48.9873744710703,48.9873744710703,48.9873744710703,48.9873744710703,1650.90831817819,0.0,1.0
2024-09-23,50.9076,50.9076,50.9076,50.9076,3,48.9677518187138,48.9677518187138,48.9677518187138,48.9677518187138,3.11884442980767,0.0,1.0
2024-09-24,50.92,50.94,50.92,50.93,1423,48.9796793132835,48.9989172077506,48.9796793132835,48.989298260517,1479.37187453877,0.0,1.0
2024-09-25,50.8713,50.895,50.84,50.895,881,48.932835040256,48.9556319451996,48.902727735415,48.9556319451996,915.900647553519,0.0,1.0
2024-09-26,50.91,50.91,50.91,50.91,39,48.9700603660499,48.9700603660499,48.9700603660499,48.9700603660499,40.5449775874997,0.0,1.0
2024-09-27,51.0473,51.0473,51.0231,51.0231,266,49.1021285115667,49.1021285115667,49.0788506592614,49.0788506592614,276.537539442946,0.0,1.0
2024-09-30,50.9951,51.04,50.9951,51.02,586,49.0519176070075,49.0951066800862,49.0519176070075,49.0758687856191,609.214278622431,0.0,1.0
2024-10-01,50.99,50.99,50.97,50.97,100,49.1611888475807,49.1611888475807,49.1419061690761,49.1419061690761,103.720030363971,0.1187,1.0
2024-10-02,50.975,50.975,50.975,50.975,4,49.1467268387022,49.1467268387022,49.1467268387022,49.1467268387022,4.14880121455886,0.0,1.0
2024-10-03,50.935,50.935,50.935,50.935,22,49.108161481693,49.108161481693,49.108161481693,49.108161481693,22.8184066800737,0.0,1.0
2024-10-04,50.7195,50.7195,50.68,50.68,300,48.9003906208055,48.9003906208055,48.8623073307588,48.8623073307588,311.160091091914,0.0,1.0
2024-10-07,50.7,50.7,50.65,50.67,578,48.8815900092634,48.8815900092634,48.8333833130018,48.8526659915065,599.501775503755,0.0,1.0
2024-10-08,50.6384,50.66,50.62,50.62,38618,48.8221993594691,48.8430246522542,48.8044592952449,48.8044592952449,40054.6013259585,0.0,1.0
2024-10-09,50.525,50.525,50.525,50.525,38618,48.7128665723478,48.7128665723478,48.7128665723478,48.7128665723478,40054.6013259585,0.0,1.0
2024-10-10,50.565,50.565,50.49,50.525,1480,48.7514319293571,48.7514319293571,48.6791218849647,48.7128665723478,1535.05644938678,0.0,1.0
2024-10-11,50.5992,50.675,50.5901,50.63,123437,48.7844053096001,48.8574866611326,48.7756316908804,48.8141006344972,128028.893880375,0.0,1.0
2024-10-14,50.4681,50.4681,50.4681,50.4681,36,48.6580073520021,48.6580073520021,48.6580073520021,48.6580073520021,37.3392109310297,0.0,1.0
2024-10-15,50.695,50.79,50.605,50.605,7376,48.8767693396373,48.9683620625343,48.7899972863664,48.7899972863664,7650.38943964652,0.0,1.0
2024-10-16,50.7822,50.7822,50.7,50.7,4032,48.9608418179175,48.9608418179175,48.8815900092634,48.8815900092634,4181.99162427532,0.0,1.0
2024-10-17,50.7,50.8,50.6367,50.67,7638,48.8815900092634,48.9780034017866,48.8205603317962,48.8526659915065,7922.13591920014,0.0,1.0
2024-10-18,50.675,50.6773,50.67,50.67,714,48.8574866611326,48.8597041691607,48.8526659915065,48.8526659915065,740.561016798756,0.0,1.0
2024-10-21,50.4854,50.4854,50.4854,50.4854,0,48.6746868689086,48.6746868689086,48.6746868689086,48.6746868689086,0,0.0,1.0
2024-10-22,50.38,50.38,50.38,50.38,117,48.5730671531892,48.5730671531892,48.5730671531892,48.5730671531892,121.352435525846,0.0,1.0
2024-10-23,50.0371,50.38,50.0371,50.16,5877,48.2424656302271,48.5730671531892,48.2424656302271,48.3609576896381,6095.6261844906,0.0,1.0
2024-10-24,50.145,50.145,50.1199,50.1199,300,48.3464956807597,48.3464956807597,48.3222959192363,48.3222959192363,311.160091091914,0.0,1.0
2024-10-25,50.2,50.285,50.16,50.285,1383,48.3995230466474,48.4814744302921,48.3609576896381,48.4814744302921,1434.44801993372,0.0,1.0
2024-10-28,50.29,50.44,50.29,50.29,1957,48.4862950999183,48.6309151887031,48.4862950999183,48.4862950999183,2029.80099422292,0.0,1.0
2024-10-29,50.2535,50.34,50.17,50.27,2606,48.4511042116473,48.5345017961799,48.3705990288905,48.4670124214137,2702.94399128509,0.0,1.0
2024-10-30,50.2608,50.2608,50.22,50.22,102,48.4581423893015,48.4581423893015,48.4188057251521,48.4188057251521,105.794430971251,0.0,1.0
2024-10-31,50.2653,50.2653,50.25,50.25,500,48.4624809919651,48.4624809919651,48.447729742909,48.447729742909,518.600151819856,0.0,1.0
2024-11-01,50.11,50.2,50.11,50.18,1100,48.4418485259651,48.5288524446906,48.4418485259651,48.5095182405294,1137.87978116597,0.1339,1.0
2024-11-04,50.64,50.64,50.28,50.28,1029,48.9542049362377,48.9542049362377,48.6061892613356,48.6061892613356,1064.43481347253,0.0,1.0
2024-11-05,50.335,50.37,50.25,50.25,5617,48.659358322779,48.6931931800611,48.5771879550937,48.5771879550937,5810.42793709929,0.0,1.0
2024-11-06,49.675,49.97,49.6244,49.97,2544,48.0213295854583,48.3065090968365,47.9724140489304,48.3065090968365,2631.60560298747,0.0,1.0
2024-11-07,49.9323,49.9323,49.8897,49.8897,1197,48.2700641219926,48.2700641219926,48.2288822671291,48.2288822671291,1238.22008914151,0.0,1.0
2024-11-08,50.3371,50.3371,50.3371,50.3371,7,48.6613884142159,48.6613884142159,48.6613884142159,48.6613884142159,7.24105315287432,0.0,1.0
2024-11-11,50.3,50.3,50.21,50.21,1210,48.6255234654968,48.6255234654968,48.5385195467713,48.5385195467713,1251.66775928256,0.0,1.0
2024-11-12,50.21,50.21,50.21,50.21,151,48.5385195467713,48.5385195467713,48.5385195467713,48.5385195467713,156.199860869146,0.0,1.0
2024-11-13,50.21,50.2699,50.21,50.2699,1457,48.5385195467713,48.5964254882342,48.5385195467713,48.5964254882342,1507.17349196255,0.0,1.0
2024-11-14,50.2415,50.33,50.2415,50.32,200,48.5689709183252,48.6545247717387,48.5689709183252,48.644857669658,206.887232939266,0.0,1.0
2024-11-15,50.41,50.41,50.1767,50.19,8684,48.7318615883836,48.7318615883836,48.5063280968428,48.51918534261,8983.04365422294,0.0,1.0
2024-11-18,50.3831,50.3831,50.34,50.34,4074,48.7058570837867,48.7058570837867,48.6641918738193,48.6641918738193,4214.29293497286,0.0,1.0
2024-11-19,50.4306,50.53,50.4306,50.45,4914,48.7517758186696,48.847866813351,48.7517758186696,48.770529996706,5083.21931331778,0.0,1.0
2024-11-20,50.405,50.405,50.405,50.405,68,48.7270280373433,48.7270280373433,48.7270280373433,48.7270280373433,70.3416591993505,0.0,1.0
2024-11-21,50.415,50.55,50.41,50.41,3459,48.7366951394239,48.8672010175122,48.7318615883836,48.7318615883836,3578.11469368461,0.0,1.0
2024-11-22,50.4321,50.7,50.4321,50.49,5503,48.7532258839817,49.0122075487214,48.7532258839817,48.8091984050285,5692.50221432392,0.0,1.0
2024-11-25,50.6474,50.65,50.57,50.61,1758,48.9613585917774,48.9638720383183,48.8865352216734,48.9252036299959,1818.53877753615,0.0,1.0
2024-11-26,50.6372,50.68,50.549,50.58,2461,48.9514981476552,48.9928733445602,48.8662343073041,48.896202323754,2545.74740131767,0.0,1.0
2024-11-27,50.7142,50.7142,50.7142,50.7142,173,49.0259348336759,49.0259348336759,49.0259348336759,49.0259348336759,178.957456492465,0.0,1.0
2024-11-29,50.839,50.839,50.839,50.839,173,49.146580267642,49.146580267642,49.146580267642,49.146580267642,178.957456492465,0.0,1.0
2024-12-02,50.82,50.82,50.78,50.79,4584,49.2509849701126,49.2509849701126,49.2122199288139,49.2219111891385,4730.03494531873,0.127,1.0
2024-12-03,50.745,50.79,50.745,50.79,292,49.1783005176774,49.2219111891385,49.1783005176774,49.2219111891385,301.302400530774,0.0,1.0
2024-12-04,50.8446,50.8446,50.83,50.83,375,49.2748254705114,49.2748254705114,49.2606762304373,49.2606762304373,386.94657602411,0.0,1.0
2024-12-05,50.795,50.795,50.78,50.78,228,49.2267568193009,49.2267568193009,49.2122199288139,49.2122199288139,235.263518222659,0.0,1.0
2024-12-06,50.8695,50.8695,50.8695,50.8695,43,49.2989567087199,49.2989567087199,49.2989567087199,49.2989567087199,44.3698740507646,0.0,1.0
2024-12-09,50.7791,50.7791,50.7669,50.7669,394,49.2113477153846,49.2113477153846,49.1995243777885,49.1995243777885,406.551869209332,0.0,1.0
2024-12-10,50.7507,50.81,50.7507,50.81,1300,49.1838245360625,49.2412937097879,49.1838245360625,49.2412937097879,1341.41479688358,0.0,1.0
2024-12-11,50.685,50.79,50.64,50.79,2670,49.1201529557292,49.2219111891385,49.0765422842681,49.2219111891385,2755.05962129167,0.0,1.0
2024-12-12,50.4769,50.4769,50.4769,50.4769,8,48.9184778283723,48.9184778283723,48.9184778283723,48.9184778283723,8.25486028851435,0.0,1.0
2024-12-13,50.3251,50.3251,50.3251,50.3251,141,48.7713644966434,48.7713644966434,48.7713644966434,48.7713644966434,145.491912585065,0.0,1.0
2024-12-16,50.4,50.4,50.38,50.39,992,48.8439520364753,48.8439520364753,48.824569515826,48.8342607761506,1023.60267577578,0.0,1.0
2024-12-17,50.1669,50.29,50.1669,50.18,704,48.7485900348803,48.8682097728608,48.7485900348803,48.7613196739343,724.482442973834,0.1347,1.0
2024-12-18,49.8598,49.8598,49.8598,49.8598,94,48.4501723132409,48.4501723132409,48.4501723132409,48.4501723132409,96.7348716470745,0.0,1.0
2024-12-19,49.6243,49.6243,49.5215,49.55,515,48.221330328721,48.221330328721,48.1214366726333,48.149130925537,529.983605300461,0.0,1.0
2024-12-20,49.8,49.8,49.8,49.8,423,48.3920629685518,48.3920629685518,48.3920629685518,48.3920629685518,435.306922411835,0.0,1.0
2024-12-23,49.72,49.7895,49.71,49.7895,918,48.314324714787,48.3818598227452,48.3046074330665,48.3818598227452,944.708640127813,0.0,1.0
2024-12-24,49.7388,49.7388,49.7388,49.7388,918,48.3325932044218,48.3325932044218,48.3325932044218,48.3325932044218,944.708640127811,0.0,1.0
2024-12-26,49.7799,49.7799,49.7799,49.7799,234038,48.3725312322934,48.3725312322934,48.3725312322934,48.3725312322934,240847.190324872,0.0,1.0
2024-12-27,49.757,49.77,49.757,49.77,400,48.3502786571532,48.36291112339,48.3502786571532,48.36291112339,411.637751689679,0.0,1.0
2024-12-30,49.9299,49.9299,49.9299,49.9299,63,48.5182904581023,48.5182904581023,48.5182904581023,48.5182904581023,64.8329458911243,0.0,1.0
2024-12-31,49.8775,49.91,49.8775,49.91,2791,48.4673719018864,48.4989530674783,48.4673719018864,48.4989530674783,2872.20241241473,0.0,1.0
2025-01-02,50.0,50.0,49.943,49.943,1126,48.5864086029636,48.5864086029636,48.5310200971563,48.5310200971563,1158.76027100645,0.0,1.0
2025-01-03,49.9834,49.9834,49.96,49.96,809,48.5702779153075,48.5702779153075,48.5475394760813,48.5475394760813,832.537352792374,0.0,1.0
2025-01-06,50.0035,50.0035,49.93,49.96,411,48.5898096515658,48.5898096515658,48.5183876309195,48.5475394760813,422.957789861145,0.0,1.0
2025-01-07,49.9294,49.9294,49.89,49.92,859,48.5178045940163,48.5178045940163,48.4795185040371,48.5086703491989,883.992071753584,0.0,1.0
2025-01-08,49.7771,49.7771,49.7499,49.7499,1665,48.3698103934116,48.3698103934116,48.3433793871316,48.3433793871316,1713.44214140829,0.0,1.0
2025-01-10,49.5744,49.79,49.5744,49.79,1076,48.1728410929352,48.3823456868312,48.1728410929352,48.3823456868312,1107.30555204524,0.0,1.0
2025-01-13,49.445,49.4975,49.445,49.4975,1933,48.0470994674707,48.0981151965039,48.0470994674707,48.0981151965039,1989.23943504037,0.0,1.0
2025-01-14,49.3923,49.3923,49.3923,49.3923,1933,47.9958893928032,47.9958893928032,47.9958893928032,47.9958893928032,1989.23943504037,0.0,1.0
2025-01-15,49.58,49.7,49.58,49.61,1002,48.1782827706987,48.2948901513459,48.1782827706987,48.2074346158605,1031.15256798265,0.0,1.0
2025-01-16,49.5834,49.69,49.5834,49.61,56408,48.1815866464837,48.2851728696253,48.1815866464837,48.2074346158605,58049.1557432785,0.0,1.0
2025-01-17,49.7,49.7,49.7,49.7,96,48.2948901513459,48.2948901513459,48.2948901513459,48.2948901513459,98.7930604055227,0.0,1.0
2025-01-21,49.905,49.905,49.75,49.75,4435,48.494094426618,48.494094426618,48.3434765599488,48.3434765599488,4564.03357185931,0.0,1.0
2025-01-22,49.835,49.835,49.8298,49.8298,372,48.4260734545739,48.4260734545739,48.4210204680791,48.4210204680791,382.823109071401,0.0,1.0
2025-01-23,49.705,49.705,49.705,49.705,372,48.2997487922062,48.2997487922062,48.2997487922062,48.2997487922062,382.8231090714,0.0,1.0
2025-01-24,49.89,49.91,49.81,49.81,6342,48.4795185040371,48.4989530674783,48.4017802502724,48.4017802502724,6526.51655303985,0.0,1.0
2025-01-27,50.005,50.005,49.95,49.95,624,48.5912672438239,48.5912672438239,48.5378221943607,48.5378221943607,642.154892635899,0.0,1.0
2025-01-28,49.975,49.975,49.93,49.93,837,48.5621153986622,48.5621153986622,48.5183876309195,48.5183876309195,861.351995410651,0.0,1.0
2025-01-29,49.8657,49.9201,49.86,49.9201,4403,48.4559055094561,48.5087675220161,48.4503666588753,48.5087675220161,4531.10255172413,0.0,1.0
2025-01-30,50.0052,50.04,50.0052,50.04,400,48.5914615894583,48.625277729846,48.5914615894583,48.625277729846,411.637751689679,0.0,1.0
2025-01-31,49.9353,49.9353,49.9353,49.9353,134,48.5235377902314,48.5235377902314,48.5235377902314,48.5235377902314,137.898646816042,0.0,1.0
2025-02-03,49.88,49.905,49.88,49.905,2134,48.6121593995232,48.6365239541541,48.6121593995232,48.6365239541541,2189.65627766464,0.1465,1.0
2025-02-04,49.9352,50.14,49.8,49.8,7093,48.6659563361482,48.8655507676843,48.5341928247044,48.5341928247044,7277.9906173736,0.0,1.0
2025-02-05,50.1052,50.125,50.08,50.08,2432,48.8316353076381,48.8509320349058,48.8070758365702,48.8070758365702,2495.42833518294,0.0,1.0
2025-02-06,50.205,50.21,50.09,50.09,7502,48.9288986097246,48.9337715206508,48.8168216584226,48.8168216584226,7697.65763591383,0.0,1.0
2025-02-07,50.05,50.16,50.01,50.0385,5867,48.7778383710132,48.885042411389,48.7388550836038,48.766630675883,6020.01564248286,0.0,1.0
2025-02-10,50.065,50.25,50.06,50.1,14346,48.7924571037917,48.9727548080602,48.7875841928655,48.8265674802749,14720.1541515356,0.0,1.0
2025-02-11,49.98,49.98,49.98,49.98,1351,48.7096176180467,48.7096176180467,48.7096176180467,48.7096176180467,1386.23506613164,0.0,1.0
2025-02-12,49.78,49.86,49.69,49.69,5839,48.5147011809997,48.5926677558185,48.4269887843286,48.4269887843286,5991.2853820449,0.0,1.0
2025-02-13,49.94,50.06,49.86,49.86,17399,48.6706343306373,48.7875841928655,48.5926677558185,48.5926677558185,17852.7786200033,0.0,1.0
2025-02-14,50.01,50.0899,49.97,50.0599,480,48.7388550836038,48.816724200204,48.6998717961944,48.787486734647,492.518750365054,0.0,1.0
2025-02-18,49.87,49.87,49.87,49.87,103,48.6024135776709,48.6024135776709,48.6024135776709,48.6024135776709,105.686315182501,0.0,1.0
2025-02-19,49.9855,49.9855,49.9793,49.9793,169,48.7149778200655,48.7149778200655,48.7089354105171,48.7089354105171,173.407643357696,0.0,1.0
2025-02-20,50.04,50.04,50.04,50.04,28,48.7680925491608,48.7680925491608,48.7680925491608,48.7680925491608,28.7302604379615,0.0,1.0
2025-02-21,50.23,50.23,50.23,50.23,892,48.9532631643555,48.9532631643555,48.9532631643555,48.9532631643555,915.264011095059,0.0,1.0
2025-02-24,50.21,50.21,50.12,50.12,724,48.9337715206508,48.9337715206508,48.8460591239796,48.8460591239796,742.88244846729,0.0,1.0
2025-02-25,50.38,50.43,50.36,50.38,5214,49.0994504921407,49.1481796014025,49.079958848436,49.0994504921407,5349.98492584041,0.0,1.0
2025-02-26,50.46,50.5,50.46,50.5,500,49.1774170669595,49.2164003543689,49.1774170669595,49.2164003543689,513.040364963598,0.0,1.0
2025-02-27,50.3806,50.3806,50.34,50.3699,5042,49.1000352414519,49.1000352414519,49.0604672047313,49.0896072120699,5173.49904029292,0.0,1.0
2025-02-28,50.4987,50.4987,50.4987,50.4987,10,49.2151333975281,49.2151333975281,49.2151333975281,49.2151333975281,10.260807299272,0.0,1.0
2025-03-03,50.305,50.31,50.2492,50.3,1098,49.1629932506181,49.1678797423436,49.1084600029611,49.1581067588925,1123.50543260109,0.1402,1.0
2025-03-04,50.1701,50.27,50.1589,50.27,3968,49.0311557038631,49.1287878085393,49.0202099623979,49.1287878085393,4060.1726380338,0.0,1.0
2025-03-05,50.125,50.13,50.125,50.13,275,48.9870795484988,48.9919660402243,48.9870795484988,48.9919660402243,281.387972645992,0.0,1.0
2025-03-06,49.97,50.05,49.97,50.05,994,48.8355983050071,48.9137821726157,48.8355983050071,48.9137821726157,1017.08961749133,0.0,1.0
2025-03-07,49.9738,50.0,49.9738,50.0,118,48.8393120387186,48.8649172553604,48.8393120387186,48.8649172553604,120.741020989916,0.0,1.0
2025-03-10,50.086,50.14,50.086,50.14,1152,48.9489649130396,49.0017390236754,48.9489649130396,49.0017390236754,1178.75979813885,0.0,1.0
2025-03-11,49.905,50.08,49.905,50.08,2651,48.7720739125752,48.9431011229689,48.7720739125752,48.9431011229689,2712.58005630736,0.0,1.0
2025-03-12,49.7077,49.9,49.7077,49.9,300,48.5792529490855,48.7671874208496,48.5792529490855,48.7671874208496,306.968697431991,0.0,1.0
2025-03-13,49.71,49.71,49.71,49.71,105,48.5815007352793,48.5815007352793,48.5815007352793,48.5815007352793,107.439044101197,0.0,1.0
2025-03-14,49.68,49.68,49.68,49.68,105,48.5521817849261,48.5521817849261,48.5521817849261,48.5521817849261,107.439044101197,0.0,1.0
2025-03-17,49.68,49.7232,49.68,49.72,281,48.5521817849261,48.5944010734347,48.5521817849261,48.5912737187303,287.527346594631,0.0,1.0
2025-03-18,49.72,49.76,49.72,49.76,351,48.5912737187303,48.6303656525346,48.5912737187303,48.6303656525346,359.15337599543,0.0,1.0
2025-03-19,49.73,49.73,49.73,49.73,34,48.6010467021814,48.6010467021814,48.6010467021814,48.6010467021814,34.789785708959,0.0,1.0
2025-03-20,49.835,49.835,49.835,49.835,63,48.7036630284177,48.7036630284177,48.7036630284177,48.7036630284177,64.4634264607181,0.0,1.0
2025-03-21,49.73,49.82,49.73,49.82,176,48.6010467021814,48.6890035532411,48.6010467021814,48.6890035532411,180.088302493435,0.0,1.0
2025-03-24,49.62,49.7,49.6168,49.7,2253,48.4935438842196,48.5717277518282,48.4904165295153,48.5717277518282,2305.33491771425,0.0,1.0
2025-03-25,49.53,49.5541,49.53,49.5541,258,48.40558703316,48.4291399232771,48.40558703316,48.4291399232771,263.993079791512,0.0,1.0
2025-03-26,49.3101,49.3101,49.3101,49.3101,2,48.1906791270709,48.1906791270709,48.1906791270709,48.1906791270709,2.04645798287994,0.0,1.0
2025-03-27,49.155,49.155,49.155,49.155,3,48.0391001537448,48.0391001537448,48.0391001537448,48.0391001537448,3.06968697431991,0.0,1.0
2025-03-28,49.3788,49.3788,49.3301,49.36,709,48.2578195233798,48.2578195233798,48.210225093973,48.2394463144918,725.469354930938,0.0,1.0
2025-03-31,49.395,49.43,49.395,49.43,219,48.2736517565705,48.3078571986493,48.2736517565705,48.3078571986493,224.087149125354,0.0,1.0
2025-04-01,49.535,49.535,49.535,49.535,4,48.5399655556122,48.5399655556122,48.5399655556122,48.5399655556122,4.08199712818072,0.1325,1.0
2025-04-02,49.415,49.6,49.415,49.6,274,48.4223760559317,48.6036598679392,48.4223760559317,48.6036598679392,279.616803280379,0.0,1.0
2025-04-03,49.7435,49.7435,49.7435,49.7435,120,48.7442773113071,48.7442773113071,48.7442773113071,48.7442773113071,122.459913845421,0.0,1.0
2025-04-04,49.8715,49.9,49.8715,49.9,920,48.8697061109663,48.8976336171404,48.8697061109663,48.8976336171404,938.859339481564,0.0,1.0
2025-04-07,48.8491,50.0,48.83,50.0,4155,47.8678435736884,48.9956248668741,47.8491272449893,48.9956248668741,4240.17451689772,0.0,1.0
2025-04-08,48.0975,48.65,48.0975,48.65,380,47.1313413406896,47.6727429954685,47.1313413406896,47.6727429954685,387.789727177168,0.0,1.0
2025-04-09,48.3122,48.3122,46.96,46.96,3490,47.3417285538679,47.3417285538679,46.0166908749682,46.0166908749682,3561.54249433768,0.0,1.0
2025-04-10,48.2906,48.6799,48.2906,48.64,1636,47.3205624439255,47.7020423791389,47.3205624439255,47.6629438704952,1669.53682542591,0.0,1.0
2025-04-11,47.8796,48.13,47.45,48.13,5919,46.9178184075198,47.1631884968531,46.4968479986636,47.1631884968531,6040.33525042541,0.0,1.0
2025-04-14,48.3911,48.3911,48.26,48.26,139,47.4190436499079,47.4190436499079,47.2905771215069,47.2905771215069,141.84940020428,0.0,1.0
2025-04-15,48.425,48.5,48.42,48.45,2759,47.4522626835676,47.5257561208679,47.4473631210809,47.4767604960011,2815.55751916265,0.0,1.0
2025-04-16,48.5084,48.5084,48.5084,48.5084,31,47.5339873858456,47.5339873858456,47.5339873858456,47.5339873858456,31.6354777434005,0.0,1.0
2025-04-17,48.43,48.43,48.35,48.42,1311,47.4571622460543,47.4571622460543,47.3787692462673,47.4473631210809,1337.87455876123,0.0,1.0
2025-04-21,48.1043,48.1043,48.1043,48.1043,5,47.1380047456715,47.1380047456715,47.1380047456715,47.1380047456715,5.10249641022589,0.0,1.0
2025-04-22,48.115,48.13,47.97,47.98,1684,47.148489809393,47.1631884968531,47.0064024972791,47.0162016222524,1718.52079096408,0.0,1.0
2025-04-23,48.2667,48.64,48.2667,48.64,506,47.2971425352391,47.6629438704952,47.2971425352391,47.6629438704952,516.372636714861,0.0,1.0
2025-04-24,48.495,48.582,48.49,48.56,9624,47.5208565583812,47.6061089456496,47.5159569958945,47.5845508707082,9821.28509040281,0.0,1.0
2025-04-25,48.6599,48.6599,48.61,48.61,254,47.6824441291922,47.6824441291922,47.633546495575,47.633546495575,259.206817639476,0.0,1.0
2025-04-28,48.665,48.665,48.665,48.665,16,47.6874416829286,47.6874416829286,47.6874416829286,47.6874416829286,16.3279885127229,0.0,1.0
2025-04-29,48.805,48.841,48.64,48.77,3664,47.8246294325559,47.85990628246,47.6629438704952,47.790332495149,3739.10936941353,0.0,1.0
2025-04-30,48.9262,48.9262,48.72,48.82,19948,47.9433948272332,47.9433948272332,47.7413368702822,47.8393281200159,20356.9196782372,0.0,1.0
2025-05-01,48.7,48.7693,48.6,48.7693,9995,47.8698033986831,47.9379220306242,47.7715081144969,47.9379220306242,10168.3413225255,0.1511,1.0
2025-05-02,48.6,48.6,48.535,48.5885,2680,47.7715081144969,47.7715081144969,47.7076161797759,47.7602041568155,2726.47871379373,0.0,1.0
2025-05-05,48.5255,48.57,48.47,48.57,1046,47.6982781277782,47.742019529241,47.6437242450548,47.742019529241,1064.14057262248,0.0,1.0
2025-05-06,48.455,48.63,48.435,48.49,7516,47.6289799524269,47.8009966997528,47.6093208955897,47.6633833018921,7646.34851226628,0.0,1.0
2025-05-07,48.6,48.6,48.4,48.52,6130,47.7715081144969,47.7715081144969,47.5749175461245,47.6928718871479,6236.31138640132,0.0,1.0
2025-05-08,48.5036,48.6099,48.5036,48.55,210,47.6767514605414,47.7812393476313,47.6767514605414,47.7223604724038,213.641988767419,0.0,1.0
2025-05-09,48.515,48.57,48.515,48.52,764,47.6879571229386,47.742019529241,47.6879571229386,47.6928718871479,777.249901991943,0.0,1.0
2025-05-12,48.47,48.47,48.47,48.47,78,47.6437242450548,47.6437242450548,47.6437242450548,47.6437242450548,79.3527386850413,0.0,1.0
2025-05-13,48.545,48.545,48.44,48.44,219,47.7174457081945,47.7174457081945,47.614235659799,47.614235659799,222.798074000308,0.0,1.0
2025-05-14,48.3822,48.39,48.345,48.39,499,47.5574209855393,47.5650880177059,47.5208551398221,47.5650880177059,507.654059023533,0.0,1.0
2025-05-15,48.565,48.565,48.54,48.54,6277,47.7371047650317,47.7371047650317,47.7125309439852,47.7125309439852,6385.86077853851,0.0,1.0
2025-05-16,48.6072,48.6072,48.6,48.6,1005,47.7785853749583,47.7785853749583,47.7715081144969,47.7715081144969,1022.42951767265,0.0,1.0
2025-05-19,48.5694,48.5694,48.42,48.42,952,47.7414297575359,47.7414297575359,47.5945766029617,47.5945766029617,968.510349078965,0.0,1.0
2025-05-20,48.5,48.56,48.47,48.56,2910,47.6732128303107,47.7321900008224,47.6437242450548,47.7321900008224,2960.46755863423,0.0,1.0
2025-05-21,48.215,48.215,48.215,48.215,5,47.39307127038,47.39307127038,47.39307127038,47.39307127038,5.08671401827188,0.0,1.0
2025-05-22,48.215,48.215,48.215,48.215,4,47.39307127038,47.39307127038,47.39307127038,47.39307127038,4.0693712146175,0.0,1.0
2025-05-23,48.275,48.34,48.275,48.34,485,47.4520484408917,47.5159403756128,47.4520484408917,47.5159403756128,493.411259772372,0.0,1.0
2025-05-27,48.49,48.49,48.49,48.49,39,47.6633833018921,47.6633833018921,47.6633833018921,47.6633833018921,39.6763693425206,0.0,1.0
2025-05-28,48.435,48.435,48.435,48.435,218,47.6093208955897,47.6093208955897,47.6093208955897,47.6093208955897,221.780731196654,0.0,1.0
2025-05-29,48.465,48.57,48.435,48.435,2835,47.6388094808455,47.742019529241,47.6093208955897,47.6093208955897,2884.16684836015,0.0,1.0
2025-05-30,48.42,48.42,48.42,48.42,65,47.5945766029617,47.5945766029617,47.5945766029617,47.5945766029617,66.1272822375344,0.0,1.0
2025-06-02,48.1536,48.24,48.07,48.23,8262,47.468562048635,47.5537329135548,47.3861513506339,47.5438751745595,8381.23225204039,0.1382,1.0
2025-06-03,48.16,48.2199,48.16,48.2199,482,47.474871001592,47.5339188581742,47.474871001592,47.5339188581742,488.955936272509,0.0,1.0
2025-06-04,48.29,48.29,48.29,48.29,169,47.6030216085315,47.6030216085315,47.6030216085315,47.6030216085315,171.438907116295,0.0,1.0
2025-06-05,48.29,48.29,48.29,48.29,102,47.6030216085315,47.6030216085315,47.6030216085315,47.6030216085315,103.47200311161,0.0,1.0
2025-06-06,48.17,48.2699,48.17,48.2699,1579,47.4847287405874,47.5832075531509,47.4847287405874,47.5832075531509,1601.78718542384,0.0,1.0
2025-06-09,48.25,48.28,48.25,48.28,156,47.5635906525502,47.5931638695362,47.5635906525502,47.5931638695362,158.251298876579,0.0,1.0
2025-06-10,48.49,48.57,48.17,48.3,3587,47.8001763884385,47.8790383004013,47.4847287405874,47.6128793475269,3638.76544275827,0.0,1.0
2025-06-11,48.295,48.295,48.295,48.295,3,47.6079504780292,47.6079504780292,47.6079504780292,47.6079504780292,3.04329420916499,0.0,1.0
2025-06-12,48.455,48.455,48.455,48.455,6,47.7656743019548,47.7656743019548,47.7656743019548,47.7656743019548,6.08658841832998,0.0,1.0
2025-06-13,48.33,48.33,48.33,48.33,19,47.6424525645129,47.6424525645129,47.6424525645129,47.6424525645129,19.274196658045,0.0,1.0
2025-06-16,48.345,48.345,48.334,48.334,628,47.657239173006,47.657239173006,47.6463956601111,47.6463956601111,637.062921118538,0.0,1.0
2025-06-17,48.43,48.43,48.41,48.41,1052,47.7410299544664,47.7410299544664,47.7213144764757,47.7213144764757,1067.18183601386,0.0,1.0
2025-06-18,48.3999,48.3999,48.39,48.39,106,47.7113581600904,47.7113581600904,47.701598998485,47.701598998485,107.52972872383,0.0,1.0
2025-06-20,48.45,48.45,48.45,48.45,65,47.7607454324571,47.7607454324571,47.7607454324571,47.7607454324571,65.9380411985748,0.0,1.0
2025-06-23,48.505,48.56,48.505,48.56,257,47.8149629969315,47.8691805614059,47.8149629969315,47.8691805614059,260.708870585134,0.0,1.0
2025-06-24,48.5198,48.5198,48.5198,48.5198,9,47.8295524506446,47.8295524506446,47.8295524506446,47.8295524506446,9.12988262749498,0.0,1.0
2025-06-25,48.48,48.48,48.48,48.48,17,47.7903186494431,47.7903186494431,47.7903186494431,47.7903186494431,17.245333851935,0.0,1.0
2025-06-26,48.475,48.475,48.475,48.475,69,47.7853897799455,47.7853897799455,47.7853897799455,47.7853897799455,69.9957668107948,0.0,1.0
2025-06-27,48.4751,48.5999,48.4751,48.5999,202,47.7854883573354,47.9085129399974,47.7854883573354,47.9085129399974,204.915143417109,0.0,1.0
2025-06-30,48.605,48.605,48.59,48.59,462,47.913540386885,47.913540386885,47.898753778392,47.898753778392,468.667308211408,0.0,1.0
2025-07-01,48.53,48.73,48.52,48.52,1390,47.9789957738141,48.1767249960429,47.9691093127026,47.9691093127026,1405.96314933328,0.1414,1.0
2025-07-02,48.495,48.495,48.495,48.495,122,47.944393159924,47.944393159924,47.944393159924,47.944393159924,123.401082171698,0.0,1.0
2025-07-03,48.465,48.47,48.465,48.47,444,47.9147337765897,47.9196770071455,47.9147337765897,47.9196770071455,449.099020362575,0.0,1.0
2025-07-07,48.4494,48.52,48.39,48.5,697,47.8993108972559,47.9691093127026,47.8405853182539,47.9493363904798,705.004543226834,0.0,1.0
2025-07-08,48.4105,48.4105,48.4105,48.4105,193,47.8608525635324,47.8608525635324,47.8608525635324,47.8608525635324,195.216466058506,0.0,1.0
2025-07-09,48.49,48.73,48.4862,48.53,8361,47.9394499293683,48.1767249960429,47.935693074146,47.9789957738141,8457.02006588173,0.0,1.0
2025-07-10,48.4963,48.6799,48.4963,48.5,1055,47.9456783998685,48.1271938258746,47.9456783998685,47.9493363904798,1067.11591550116,0.0,1.0
2025-07-11,48.3246,48.38,48.31,48.38,490,47.7759278625851,47.8306988571425,47.7614936293624,47.8306988571425,495.627297246985,0.0,1.0
2025-07-14,48.335,48.335,48.335,48.335,82,47.786209782141,47.786209782141,47.786209782141,47.786209782141,82.9417109678629,0.0,1.0
2025-07-15,48.26,48.33,48.26,48.33,129,47.7120613238052,47.7812665515853,47.7120613238052,47.7812665515853,130.48147213237,0.0,1.0
2025-07-16,48.14,48.16,48.13,48.16,2004,47.593423790468,47.6131967126908,47.5835373293565,47.6131967126908,2027.01449731216,0.0,1.0
2025-07-17,48.195,48.24,48.08,48.08,329821,47.6477993265809,47.6922884015824,47.5341050237993,47.5341050237993,333608.756745506,0.0,1.0
2025-07-18,48.155,48.17,48.1,48.17,1472,47.6082534821351,47.6230831738023,47.5538779460222,47.6230831738023,1488.90486030115,0.0,1.0
2025-07-21,48.2466,48.3699,48.22,48.335,12299,47.6988134659159,47.8207135314199,47.6725154793595,47.786209782141,12440.2451608993,0.0,1.0
2025-07-22,48.3605,48.45,48.35,48.35,3135,47.8114202579752,47.8999040849226,47.8010394738082,47.8010394738082,3171.00321810061,0.0,1.0
2025-07-23,48.235,48.26,48.2,48.26,1919,47.6873451710266,47.7120613238052,47.6527425571366,47.7120613238052,1941.03833350401,0.0,1.0
2025-07-24,48.266,48.28,48.2,48.24,7753,47.7179932004721,47.7318342460281,47.6527425571366,47.6922884015824,7842.03762358342,0.0,1.0
2025-07-25,48.3298,48.3799,48.32,48.32,60561,47.7810688223631,47.8305999925314,47.7713800904739,47.7713800904739,61256.499486887,0.0,1.0
2025-07-28,48.47,48.47,48.32,48.33,63128,47.9196770071455,47.9196770071455,47.7713800904739,47.7812665515853,63852.9796338932,0.0,1.0
2025-07-29,48.425,48.48,48.36,48.43,1831,47.875187932144,47.9295634682569,47.8109259349196,47.8801311626997,1852.02771685557,0.0,1.0
2025-07-30,48.345,48.44,48.34,48.44,645,47.7960962432525,47.8900176238111,47.7911530126967,47.8900176238111,652.407360661847,0.0,1.0
2025-07-31,48.386,48.4699,48.36,48.45,2124,47.8366307338094,47.9195781425343,47.8109259349196,47.8999040849226,2148.39261092366,0.0,1.0
2025-08-01,48.58,48.63,48.56,48.63,3562,48.1387609853749,48.188306848884,48.1189426399713,48.188306848884,3594.64922773089,0.1116,1.0
2025-08-04,48.665,48.68,48.64,48.65,6732,48.2229889533403,48.237852712393,48.1982160215858,48.2081251942876,6793.70539053463,0.0,1.0
2025-08-05,48.62,48.669,48.53,48.639,1305,48.1783976761822,48.226952622421,48.0892151218659,48.1972251043156,1316.96160645391,0.0,1.0
2025-08-06,48.54,48.76,48.54,48.59,682,48.0991242945677,48.3171260940075,48.0991242945677,48.1486701580768,688.251199694685,0.0,1.0
2025-08-07,48.5601,48.76,48.36,48.56,8828,48.1190417316984,48.3171260940075,47.9207591859352,48.1189426399713,8908.91728871653,0.0,1.0
2025-08-08,48.545,48.589,48.545,48.589,305,48.1040788809186,48.1476792408066,48.1040788809186,48.1476792408066,307.79562449689,0.0,1.0
2025-08-11,48.615,48.615,48.54,48.57,1875,48.1734430898313,48.1734430898313,48.0991242945677,48.1288518126731,1892.1862161694,0.0,1.0
2025-08-12,48.575,48.67,48.56,48.65,27307,48.133806399024,48.2279435396912,48.1189426399713,48.2081251942876,27557.2954693003,0.0,1.0
2025-08-13,48.6597,48.6597,48.63,48.63,116,48.2177370918083,48.2177370918083,48.188306848884,48.188306848884,117.063253907014,0.0,1.0
2025-08-14,48.62,48.62,48.6,48.61,800,48.1783976761822,48.1783976761822,48.1585793307786,48.1684885034804,807.332785565612,0.0,1.0
2025-08-15,48.59,48.6,48.59,48.6,2608,48.1486701580768,48.1585793307786,48.1486701580768,48.1585793307786,2631.9048809439,0.0,1.0
2025-08-18,48.6099,48.64,48.53,48.64,1153,48.1683894117534,48.1982160215858,48.0892151218659,48.1982160215858,1163.56837719644,0.0,1.0
2025-08-19,48.575,48.59,48.5,48.59,2690,48.133806399024,48.1486701580768,48.0594876037605,48.1486701580768,2714.65649146438,0.0,1.0
2025-08-20,48.5848,48.6499,48.53,48.56,3292,48.1435173882718,48.2080261025606,48.0892151218659,48.1189426399713,3322.1744126025,0.0,1.0
2025-08-21,48.515,48.61,48.44,48.61,7134,48.0743513628132,48.1684885034804,48.0000325675497,48.1684885034804,7199.39011528135,0.0,1.0
2025-08-22,48.715,48.77,48.64,48.64,461,48.2725348168493,48.3270352667093,48.1982160215858,48.1982160215858,465.225517682185,0.0,1.0
2025-08-25,48.659,48.71,48.59,48.65,1575,48.2170434497192,48.2675802304984,48.1486701580768,48.2081251942876,1589.4364215823,0.0,1.0
2025-08-26,48.6906,48.6906,48.6906,48.6906,111,48.2483564354569,48.2483564354569,48.2483564354569,48.2483564354569,112.017423997229,0.0,1.0
2025-08-27,48.7138,48.7138,48.65,48.65,1490,48.2713457161251,48.2713457161251,48.2081251942876,48.2081251942876,1503.65731311595,0.0,1.0
2025-08-28,48.7181,48.73,48.63,48.63,2073,48.2756066603869,48.287398575902,48.188306848884,48.188306848884,2092.00108059689,0.0,1.0
2025-08-29,48.7412,48.7412,48.7412,48.7412,8,48.2984968493281,48.2984968493281,48.2984968493281,48.2984968493281,8.07332785565612,0.0,1.0
2025-09-02,48.54,48.57,48.41,48.48,3728,48.23795180412,48.2677651241473,48.1087607506685,48.1783251640655,3751.34335584589,0.1401,1.0
2025-09-03,48.68,48.83,48.59,48.59,8365,48.3770806309139,48.5261472310503,48.2876406708321,48.2876406708321,8417.37853316816,0.0,1.0
2025-09-04,48.77,48.77,48.76,48.76,2187,48.4665205909957,48.4665205909957,48.4565828176533,48.4565828176533,2200.69418434415,0.0,1.0
2025-09-05,49.1187,49.149,49.1,49.1,45351,48.813050747446,48.8431622006736,48.7944671112957,48.7944671112957,45634.9711724697,0.0,1.0
2025-09-08,49.395,49.395,49.2867,49.2867,721,49.0876314248972,49.0876314248972,48.9800053395987,48.9800053395987,725.514635076418,0.0,1.0
2025-09-09,49.41,49.67,49.41,49.56,6307,49.1025380849108,49.3609201918138,49.1025380849108,49.2516046850471,6346.49209906653,0.0,1.0
2025-09-10,49.57,49.57,49.56,49.57,853,49.2615424583896,49.2615424583896,49.2516046850471,49.2615424583896,858.3411702083,0.0,1.0
2025-09-11,49.75,49.8,49.75,49.75,669,49.4404223785532,49.4901112452653,49.4404223785532,49.4404223785532,673.189030327495,0.0,1.0
2025-09-12,49.715,49.9,49.6732,49.72,6006,49.4056401718547,49.5894889786895,49.3641002792834,49.4106090585259,6043.60734850065,0.0,1.0
2025-09-15,49.8168,49.84,49.8,49.84,554,49.5068067044806,49.529862338635,49.4901112452653,49.529862338635,557.468942901991,0.0,1.0
2025-09-16,50.11,50.12,49.8012,49.92,1204,49.7981822188804,49.8081199922228,49.4913037780664,49.6093645253744,1211.53900226353,0.0,1.0
2025-09-17,49.905,50.01,49.89,50.01,654,49.5944578653607,49.6988044854562,49.5795512053471,49.6988044854562,658.095105880691,0.0,1.0
2025-09-18,49.9315,49.94,49.92,49.92,1331,49.6207929647181,49.6292400720592,49.6093645253744,49.6093645253744,1339.33422924648,0.0,1.0
2025-09-19,49.8713,49.88,49.8219,49.88,2604,49.5609675691968,49.5696134320047,49.5118749688852,49.5696134320047,2620.30528396532,0.0,1.0
2025-09-22,49.93,49.93,49.8711,49.89,2672,49.6193022987168,49.6193022987168,49.5607688137299,49.5795512053471,2688.73107479083,0.0,1.0
2025-09-23,49.85,49.93,49.81,49.93,1265,49.5398001119774,49.6193022987168,49.5000490186077,49.6193022987168,1272.92096168054,0.0,1.0
2025-09-24,49.77,49.83,49.77,49.83,385,49.460297925238,49.5199245652926,49.460297925238,49.5199245652926,387.410727467991,0.0,1.0
2025-09-25,49.7301,49.81,49.6774,49.693,1244,49.4206462096018,49.5000490186077,49.3682741440872,49.3837770705014,1251.78946745501,0.0,1.0
2025-09-26,49.73,49.76,49.73,49.7396,3584,49.4205468318683,49.4503601518956,49.4205468318683,49.4300870942771,3606.44168115657,0.0,1.0
2025-09-29,49.93,49.96,49.81,49.81,1574,49.6193022987168,49.6491156187441,49.5000490186077,49.5000490186077,1583.85580528472,0.0,1.0
2025-09-30,49.815,49.815,49.8044,49.8044,841,49.5050179052789,49.5050179052789,49.494483865536,49.494483865536,846.266030650857,0.0,1.0
2025-10-01,49.715,49.76,49.715,49.76,284,49.5642470343998,49.6091105789346,49.5642470343998,49.6091105789346,284.863804956035,0.1596,1.0
2025-10-02,49.7,49.73,49.64,49.73,20450,49.5492925195548,49.5792015492447,49.4894744601751,49.5792015492447,20512.200039968,0.0,1.0
2025-10-03,49.7,49.7,49.7,49.7,610,49.5492925195548,49.5492925195548,49.5492925195548,49.5492925195548,611.855355715428,0.0,1.0
2025-10-06,49.7,49.7,49.46,49.65,5538,49.5492925195548,49.5492925195548,49.3100202820359,49.4994441367384,5554.84419664269,0.0,1.0
2025-10-07,49.725,49.78,49.65,49.7,4297,49.5742167109631,49.6290499320612,49.4994441367384,49.5492925195548,4310.06961231015,0.0,1.0
2025-10-08,49.77,49.77,49.76,49.76,336,49.6190802554979,49.6190802554979,49.6091105789346,49.6091105789346,337.021966426858,0.0,1.0
2025-10-09,49.7311,49.775,49.72,49.72,890,49.5802982136667,49.6240650937795,49.5692318726814,49.5692318726814,892.706994404476,0.0,1.0
2025-10-10,49.9183,49.9399,49.88,49.9,11391,49.7669305589315,49.7884650603082,49.7287466976941,49.7486860508206,11425.6464868105,0.0,1.0
2025-10-13,49.9912,49.9912,49.9301,49.9301,7694,49.8396095010779,49.8396095010779,49.7786947772762,49.7786947772762,7717.40181454835,0.0,1.0
2025-10-14,49.985,50.12,49.985,50.05,1505,49.8334283016086,49.968018935213,49.8334283016086,49.89823119927,1509.57755795364,0.0,1.0
2025-10-15,50.005,50.0104,49.9855,50.0104,395,49.8533676547352,49.8587512800794,49.8339267854368,49.8587512800794,396.201418864908,0.0,1.0
2025-10-16,50.14,50.16,50.14,50.16,1266,49.9879582883396,50.0078976414662,49.9879582883396,50.0078976414662,1269.8506235012,0.0,1.0
2025-10-17,50.165,50.165,50.165,50.165,54,50.0128824797478,50.0128824797478,50.0128824797478,50.0128824797478,54.1642446043166,0.0,1.0
2025-10-20,50.26,50.28,50.2285,50.28,2656,50.1075944070991,50.1275337602257,50.0761899259247,50.1275337602257,2664.07840127898,0.0,1.0
2025-10-21,50.285,50.29,50.28,50.29,1557,50.1325185985073,50.137503436789,50.1275337602257,50.137503436789,1561.73571942446,0.0,1.0
2025-10-22,50.2688,50.27,50.2688,50.27,333,50.1163677224748,50.1175640836624,50.1163677224748,50.1175640836624,334.012841726619,0.0,1.0
2025-10-23,50.26,50.26,50.25,50.25,1085,50.1075944070991,50.1075944070991,50.0976247305358,50.0976247305358,1088.30009992006,0.0,1.0
2025-10-24,50.29,50.33,50.29,50.329,2782,50.137503436789,50.1773821430421,50.137503436789,50.1763851753858,2790.46163868905,0.0,1.0
2025-10-27,50.45,50.53,50.31,50.31,1378,50.2970182618016,50.376775674308,50.1574427899156,50.1574427899156,1382.19127897682,0.0,1.0
2025-10-28,50.32,50.3986,50.32,50.3986,540,50.1674124664789,50.2457741242663,50.1674124664789,50.2457741242663,541.642446043165,0.0,1.0
2025-10-29,50.22,50.312,50.22,50.312,1039,50.0677157008459,50.1594367252282,50.0677157008459,50.1594367252282,1042.16018784972,0.0,1.0
2025-10-30,50.23,50.23,50.14,50.2099,2195,50.0776853774092,50.0776853774092,49.9879582883396,50.057646327517,2201.67623900879,0.0,1.0
2025-10-31,50.2546,50.29,50.2546,50.29,41475,50.1022107817549,50.137503436789,50.1022107817549,50.137503436789,41601.1489808154,0.0,1.0
2025-11-03,50.04,50.0456,50.04,50.0456,1628,50.04,50.0456,50.04,50.0456,1628,0.1522,1.0
2025-11-04,50.115,50.15,50.11,50.14,2137,50.115,50.15,50.11,50.14,2137,0.0,1.0
2025-11-05,50.01,50.07,50.01,50.0682,2573,50.01,50.07,50.01,50.0682,2573,0.0,1.0
2025-11-06,50.125,50.189,50.11,50.15,5834,50.125,50.189,50.11,50.15,5834,0.0,1.0
2025-11-07,50.16,50.179,50.12,50.179,1038,50.16,50.179,50.12,50.179,1038,0.0,1.0
2025-11-10,50.21,50.2499,50.175,50.2,5396,50.21,50.2499,50.175,50.2,5396,0.0,1.0
2025-11-11,50.2905,50.2905,50.215,50.215,1148,50.2905,50.2905,50.215,50.215,1148,0.0,1.0
2025-11-12,50.215,50.58,50.215,50.28,14124,50.215,50.58,50.215,50.28,14124,0.0,1.0
2025-11-13,50.155,50.28,50.155,50.2,2009,50.155,50.28,50.155,50.2,2009,0.0,1.0
2025-11-14,50.12,50.2,50.12,50.2,1993,50.12,50.2,50.12,50.2,1993,0.0,1.0
2025-11-17,50.14,50.1828,50.14,50.1828,1081,50.14,50.1828,50.14,50.1828,1081,0.0,1.0
2025-11-18,50.195,50.29,50.0875,50.29,936,50.195,50.29,50.0875,50.29,936,0.0,1.0
2025-11-19,50.204,50.23,50.204,50.21,1261,50.204,50.23,50.204,50.21,1261,0.0,1.0
2025-11-20,50.2152,50.23,50.19,50.23,1088,50.2152,50.23,50.19,50.23,1088,0.0,1.0
2025-11-21,50.2595,50.54,50.21,50.22,20853,50.2595,50.54,50.21,50.22,20853,0.0,1.0
2025-11-24,50.2801,50.57,50.221,50.57,6151,50.2801,50.57,50.221,50.57,6151,0.0,1.0
2025-11-25,50.285,50.34,50.285,50.34,260,50.285,50.34,50.285,50.34,260,0.0,1.0
2025-11-26,50.3601,50.43,50.3054,50.36,6225,50.3601,50.43,50.3054,50.36,6225,0.0,1.0