date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-25,50.05,50.09,50.05,50.07,2226,46.6274673001607,46.6647320092917,46.6274673001607,46.6460996547262,2389.3920568921,0.0,1.0
2024-09-26,50.065,50.08,50.061,50.07,831,46.6414415660848,46.655415832009,46.6377150951717,46.6460996547262,891.996765174005,0.0,1.0
2024-09-27,50.13,50.35,50.12,50.1232,1851,46.7019967184227,46.9069526186432,46.6926805411399,46.6956617178704,1986.86644083885,0.0,1.0
2024-09-30,50.1901,50.23,50.16,50.16,21723,46.757986943892,46.7951584912502,46.729945250271,46.729945250271,23317.5038867327,0.0,1.0
2024-10-01,50.25,50.43,50.231,50.24,5951,46.8137908458157,46.9814820369052,46.7960901089785,46.8044746685329,6387.81317635439,0.0,1.0
2024-10-02,50.27,50.28,50.22,50.23,10146,46.8324232003812,46.8417393776639,46.7858423139674,46.7951584912502,10890.7330679368,0.0,1.0
2024-10-03,50.2495,50.26,50.249,50.25,698,46.8133250369516,46.8231070230984,46.8128592280874,46.8137908458157,749.23434668045,0.0,1.0
2024-10-04,50.27,50.27,50.26,50.26,4987,46.8324232003812,46.8324232003812,46.8231070230984,46.8231070230984,5353.05399268683,0.0,1.0
2024-10-07,50.2885,50.2997,50.23,50.27,4975,46.8496581283543,46.860092246911,46.7951584912502,46.8324232003812,5340.17317297313,0.0,1.0
2024-10-08,50.31,50.32,50.295,50.295,1881,46.8696879095122,46.8790040867949,46.8557136435881,46.8557136435881,2019.06849012311,0.0,1.0
2024-10-09,50.285,50.285,50.285,50.285,75,46.8463974663053,46.8463974663053,46.8463974663053,46.8463974663053,80.5051232106502,0.0,1.0
2024-10-10,50.3,50.3032,50.3,50.3032,1006,46.8603717322294,46.8633529089599,46.8603717322294,46.8633529089599,1079.84205266552,0.0,1.0
2024-10-11,50.335,50.3362,50.335,50.3362,333,46.8929783527191,46.894096293993,46.8929783527191,46.894096293993,357.442747055287,0.0,1.0
2024-10-14,50.365,50.41,50.3578,50.37,1593,46.9209268845673,46.9628496823397,46.9142192369237,46.9255849732087,1709.92881699421,0.0,1.0
2024-10-15,50.3785,50.38,50.365,50.37,1332,46.933503723899,46.9349011504914,46.9209268845673,46.9255849732087,1429.77098822115,0.0,1.0
2024-10-16,50.63,50.78,50.3875,50.39,5666,47.1678055825602,47.3075482418014,46.9418882834535,46.9442173277742,6081.89370815392,0.0,1.0
2024-10-17,50.395,50.4,50.395,50.4,261,46.9488754164156,46.9535335050569,46.9488754164156,46.9535335050569,280.157828773062,0.0,1.0
2024-10-18,50.405,50.46,50.405,50.41,4469,46.9581915936983,47.0094305687534,46.9581915936983,46.9628496823397,4797.03194171194,0.0,1.0
2024-10-21,50.44,50.46,50.4359,50.4359,3991,46.9907982141879,47.0094305687534,46.986978581502,46.986978581502,4283.9459564494,0.0,1.0
2024-10-22,50.49,50.49,50.48,50.48,4287,47.0373791006017,47.0373791006017,47.0280629233189,47.0280629233189,4601.67284272076,0.0,1.0
2024-10-23,50.475,50.49,50.46,50.49,2500,47.0234048346776,47.0373791006017,47.0094305687534,47.0373791006017,2683.50410702167,0.0,1.0
2024-10-24,50.499,50.525,50.49,50.49,3042,47.0457636601562,47.0699857210913,47.0373791006017,47.0373791006017,3265.28779742397,0.0,1.0
2024-10-25,50.505,50.57,50.49,50.57,2362,47.0513533665258,47.1119085188637,47.0373791006017,47.1119085188637,2535.37468031408,0.0,1.0
2024-10-28,50.535,50.55,50.5345,50.54,2265,47.079301898374,47.0932761642982,47.0788360895099,47.0839599870154,2431.25472096164,0.0,1.0
2024-10-29,50.555,50.57,50.555,50.57,656,47.0979342529396,47.1119085188637,47.0979342529396,47.1119085188637,704.151477682486,0.0,1.0
2024-10-30,50.5451,50.56,50.5451,50.55,5950,47.0887112374296,47.1025923415809,47.0887112374296,47.0932761642982,6386.73977471158,0.0,1.0
2024-10-31,50.56,50.57,50.5301,50.5301,5097,47.1025923415809,47.1119085188637,47.0747369715055,47.0747369715055,5471.12817339579,0.0,1.0
2024-11-01,50.39,50.3998,50.3866,50.3866,10449,47.1581167581861,47.1672882117331,47.1549348253229,47.1549348253229,11165.1004364716,0.2296,1.0
2024-11-04,50.445,50.46,50.43,50.46,3004,47.2095892015618,47.2236271406642,47.1955512624593,47.2236271406642,3209.87287885544,0.0,1.0
2024-11-05,50.435,50.45,50.43,50.43,2815,47.2002305754935,47.2142685145959,47.1955512624593,47.1955512624593,3007.92015778231,0.0,1.0
2024-11-06,50.435,50.435,50.435,50.435,37,47.2002305754935,47.2002305754935,47.2002305754935,47.2002305754935,39.5357178820411,0.0,1.0
2024-11-07,50.45,50.555,50.45,50.46,510068,47.2142685145959,47.3125340883131,47.2142685145959,47.2236271406642,545024.447260999,0.0,1.0
2024-11-08,50.51,50.52,50.51,50.51,4681,47.2704202710058,47.2797788970741,47.2704202710058,47.2704202710058,5001.80257853606,0.0,1.0
2024-11-11,50.525,50.53,50.52,50.52,1301,47.2844582101082,47.2891375231424,47.2797788970741,47.2797788970741,1390.16132336582,0.0,1.0
2024-11-12,50.5508,50.5597,50.53,50.53,3461,47.3086034653644,47.3169326425652,47.2891375231424,47.2891375231424,3698.19242134444,0.0,1.0
2024-11-13,50.56,50.57,50.56,50.57,2655,47.3172134013473,47.3265720274156,47.3172134013473,47.3265720274156,2836.95489126538,0.0,1.0
2024-11-14,50.555,50.57,50.54,50.54,7474,47.3125340883131,47.3265720274156,47.2984961492107,47.2984961492107,7986.21501217231,0.0,1.0
2024-11-15,50.58,50.6,50.58,50.6,1609,47.3359306534839,47.3546479056205,47.3359306534839,47.3546479056205,1719.26946141092,0.0,1.0
2024-11-18,50.635,50.65,50.6235,50.6235,7105,47.3874030968596,47.401441035962,47.376640676881,47.376640676881,7591.92636626761,0.0,1.0
2024-11-19,50.645,50.66,50.645,50.6599,4552,47.3967617229279,47.4107996620303,47.3967617229279,47.4107060757697,4863.96183240678,0.0,1.0
2024-11-20,50.645,50.645,50.645,50.645,75,47.3967617229279,47.3967617229279,47.3967617229279,47.3967617229279,80.139968679813,0.0,1.0
2024-11-21,50.6551,50.67,50.65,50.65,4485,47.4062139352569,47.4201582880986,47.401441035962,47.401441035962,4792.37012705281,0.0,1.0
2024-11-22,50.69,50.7,50.685,50.685,2915,47.4388755402352,47.4482341663036,47.4341962272011,47.4341962272011,3114.7734493554,0.0,1.0
2024-11-25,50.7233,50.74,50.7233,50.725,6346,47.4700397650427,47.4856686705768,47.4700397650427,47.4716307314743,6780.90988322791,0.0,1.0
2024-11-26,50.7221,50.7295,50.72,50.7295,753,47.4689167299145,47.4758421132051,47.4669514184402,47.4758421132051,804.605285545323,0.0,1.0
2024-11-27,50.7551,50.77,50.7525,50.7525,1357,47.4998001959399,47.5137445487817,47.4973669531621,47.4973669531621,1449.99916664675,0.0,1.0
2024-11-29,50.775,50.775,50.775,50.775,93,47.5184238618158,47.5184238618158,47.5184238618158,47.5184238618158,99.3735611629682,0.0,1.0
2024-12-02,50.56,50.575,50.5186,50.575,2140,47.6149112965801,47.629037555865,47.5759228209535,47.629037555865,2272.36378381684,0.3181,1.0
2024-12-03,50.555,50.56,50.5539,50.5539,52092,47.6102025434851,47.6149112965801,47.6091666178042,47.6091666178042,55314.0066479378,0.0,1.0
2024-12-04,50.625,50.66,50.6002,50.619,183265,47.676125086815,47.7090863584799,47.6527696714638,47.670474583101,194600.349925791,0.0,1.0
2024-12-05,50.605,50.62,50.605,50.605,2204,47.657290074435,47.67141633372,47.657290074435,47.657290074435,2340.32232688426,0.0,1.0
2024-12-06,50.6369,50.68,50.6,50.6,36543,47.6873319191811,47.7279213708599,47.65258132134,47.65258132134,38803.2662392611,0.0,1.0
2024-12-09,50.64,50.65,50.64,50.65,1578,47.6902513461,47.69966885229,47.6902513461,47.69966885229,1675.60282750606,0.0,1.0
2024-12-10,50.66,50.66,50.65,50.65,41613,47.7090863584799,47.7090863584799,47.69966885229,47.69966885229,44186.8570728833,0.0,1.0
2024-12-11,50.6801,50.6827,50.65,50.65,3302,47.7280155459218,47.7304640975312,47.69966885229,47.69966885229,3506.23608138468,0.0,1.0
2024-12-12,50.68,50.7,50.68,50.69,12614,47.7279213708599,47.7467563832399,47.7279213708599,47.7373388770499,13394.2040976942,0.0,1.0
2024-12-13,50.745,50.765,50.72,50.7363,20482,47.7891351610948,47.8079701734748,47.7655913956199,47.7809419307096,21748.8574860451,0.0,1.0
2024-12-16,50.755,50.77,50.755,50.77,5344,47.7985526672848,47.8126789265698,47.7985526672848,47.8126789265698,5674.53834612954,0.0,1.0
2024-12-17,50.765,50.82,50.765,50.77,5693,47.8079701734748,47.8597664575198,47.8079701734748,47.8126789265698,6045.12477629406,0.0,1.0
2024-12-18,50.74,50.78,50.74,50.78,3165,47.7844264079999,47.8220964327598,47.7844264079999,47.8220964327598,3360.76232513098,0.0,1.0
2024-12-19,50.77,50.78,50.765,50.765,4081,47.8126789265698,47.8220964327598,47.8079701734748,47.8079701734748,4333.41897278343,0.0,1.0
2024-12-20,50.8,50.8192,50.8,50.8192,1301,47.8409314451398,47.8590130570246,47.8409314451398,47.8590130570246,1381.46975829239,0.0,1.0
2024-12-23,50.845,50.86,50.82,50.85,15137,47.8833102229947,47.8974364822797,47.8597664575198,47.8880189760897,16073.2572876802,0.0,1.0
2024-12-24,50.831,50.84,50.8299,50.83,2445,47.8701257143287,47.8786014698997,47.8690897886478,47.8691839637097,2596.22871562252,0.0,1.0
2024-12-26,50.84,50.8484,50.83,50.84,8954,47.8786014698997,47.8865121750993,47.8691839637097,47.8786014698997,9507.82491602618,0.0,1.0
2024-12-27,50.58,50.5813,50.57,50.5804,3148,47.9022394104366,47.903470587013,47.8927688213875,47.9026182339986,3323.9748696448,0.2851,1.0
2024-12-30,50.61,50.61,50.6,50.61,921,47.9306511775839,47.9306511775839,47.9211805885348,47.9306511775839,972.484388482486,0.0,1.0
2024-12-31,50.615,50.65,50.6,50.619,6549,47.9353864721085,47.9685335337804,47.9211805885348,47.9391747077281,6915.09257347643,0.0,1.0
2025-01-02,50.63,50.638,50.62,50.63,4811,47.9495923556822,47.9571688269215,47.9401217666331,47.9495923556822,5079.93745167126,0.0,1.0
2025-01-03,50.66,50.67,50.6592,50.67,7849,47.9780041228295,47.9874747118787,47.9772464757056,47.9874747118787,8287.76326297397,0.0,1.0
2025-01-06,50.695,50.71,50.67,50.67,8156,48.0111511845014,48.0253570680751,47.9874747118787,47.9874747118787,8611.92472580147,0.0,1.0
2025-01-07,50.7,50.71,50.69,50.695,6626,48.015886479026,48.0253570680751,48.0064158899769,48.0111511845014,6996.3969143159,0.0,1.0
2025-01-08,50.7171,50.72,50.6849,50.6849,8745,48.0320811863,48.0348276571242,48.0015858895618,48.0015858895618,9233.85013819688,0.0,1.0
2025-01-10,50.745,50.75,50.74,50.74,6236,48.058504129747,48.0632394242716,48.0537688352225,48.0537688352225,6584.59570746664,0.0,1.0
2025-01-13,50.77,51.03,50.7443,51.03,14763,48.0821806023698,48.3284159176469,48.0578411885136,48.3284159176469,15588.2595300401,0.0,1.0
2025-01-14,50.78,50.78,50.761,50.761,12702,48.0916511914189,48.0916511914189,48.0736570722256,48.0736570722256,13412.0485369213,0.0,1.0
2025-01-15,50.78,50.83,50.77,50.7799,31948,48.0916511914189,48.1390041366645,48.0821806023698,48.0915564855285,33733.9101446672,0.0,1.0
2025-01-16,50.805,50.835,50.805,50.81,11280,48.1153276640417,48.1437394311891,48.1153276640417,48.1200629585663,11910.5579827171,0.0,1.0
2025-01-17,50.84,50.85,50.821,50.835,11296,48.1484747257137,48.1579453147628,48.1304806065203,48.1437394311891,11927.4523912032,0.0,1.0
2025-01-21,50.87,50.88,50.85,50.85,7122,48.176886492861,48.1863570819101,48.1579453147628,48.1579453147628,7520.12357738573,0.0,1.0
2025-01-22,50.8646,50.9,50.8646,50.9,4835,48.1717723747745,48.2052982600084,48.1717723747745,48.2052982600084,5105.27906440045,0.0,1.0
2025-01-23,50.8801,50.885,50.87,50.88,8564,48.1864517878006,48.1910923764347,48.176886492861,48.1863570819101,9042.73214219761,0.0,1.0
2025-01-24,50.92,50.92,50.905,50.905,11847,48.2242394381066,48.2242394381066,48.2100335545329,48.2100335545329,12509.2535834441,0.0,1.0
2025-01-27,50.9416,50.96,50.936,50.95,32933,48.2446959104527,48.2621217943031,48.2393923805852,48.2526512052539,34773.9721670941,0.0,1.0
2025-01-28,50.97,50.98,50.97,50.98,3137,48.2715923833522,48.2810629724013,48.2715923833522,48.2810629724013,3312.35996381059,0.0,1.0
2025-01-29,50.985,50.99,50.98,50.99,5866,48.2857982669259,48.2905335614504,48.2810629724013,48.2905335614504,6193.91251122502,0.0,1.0
2025-01-30,51.005,51.04,51.005,51.02,37013,48.3047394450241,48.337886506696,48.3047394450241,48.3189453285978,39082.0463310556,0.0,1.0
2025-01-31,51.035,51.05,51.035,51.04,8358,48.3331512121714,48.3473570957451,48.3331512121714,48.337886506696,8825.21663293878,0.0,1.0
2025-02-03,50.805,50.82,50.79,50.81,17566,48.3845765107081,48.3988618890697,48.3702911323466,48.3893383034953,18444.7337221706,0.2843,1.0
2025-02-04,50.83,50.84,50.81,50.81,35349,48.4083854746441,48.4179090602185,48.3893383034953,48.3893383034953,37117.3228022889,0.0,1.0
2025-02-05,50.8601,50.88,50.84,50.8448,117342,48.4370514672231,48.4560034025161,48.4179090602185,48.4224803812942,123211.997291753,0.0,1.0
2025-02-06,50.88,50.88,50.85,50.85,11577,48.4560034025161,48.4560034025161,48.4274326457929,48.4274326457929,12156.1358477495,0.0,1.0
2025-02-07,50.88,50.89,50.87,50.875,5109,48.4560034025161,48.4655269880905,48.4464798169417,48.4512416097289,5364.57614633778,0.0,1.0
2025-02-10,50.86,50.87,50.85,50.85,9626,48.4369562313673,48.4464798169417,48.4274326457929,48.4274326457929,10107.5376756014,0.0,1.0
2025-02-11,50.8855,50.895,50.86,50.87,15110,48.461241374582,48.4702887808777,48.4369562313673,48.4464798169417,15865.8730810655,0.0,1.0
2025-02-12,50.905,50.935,50.865,50.865,107853,48.4798123664521,48.5083831231753,48.4417180241545,48.4417180241545,113248.312998819,0.0,1.0
2025-02-13,50.895,50.91,50.88,50.88,12416,48.4702887808777,48.4845741592393,48.4560034025161,48.4560034025161,13037.1065635016,0.0,1.0
2025-02-14,50.92,50.92,50.89,50.9062,7743,48.4940977448137,48.4940977448137,48.4655269880905,48.480955196721,8130.34118244145,0.0,1.0
2025-02-18,50.94,50.95,50.92,50.95,8333,48.5131449159625,48.5226685015369,48.4940977448137,48.5226685015369,8749.85575013362,0.0,1.0
2025-02-19,50.95,50.96,50.94,50.95,8016,48.5226685015369,48.5321920871112,48.5131449159625,48.5226685015369,8416.99792308545,0.0,1.0
2025-02-20,50.969,50.97,50.95,50.96,10265,48.5407633141282,48.5417156726856,48.5226685015369,48.5321920871112,10778.5034531527,0.0,1.0
2025-02-21,50.965,50.98,50.955,50.97,15839,48.5369538798984,48.55123925826,48.527430294324,48.5417156726856,16631.3410808072,0.0,1.0
2025-02-24,50.985,51.1,50.9642,50.98,62149,48.5560010510472,48.6655222851528,48.5361919930525,48.55123925826,65257.9845211875,0.0,1.0
2025-02-25,50.985,50.9851,50.975,50.975,27944,48.5560010510472,48.556096286903,48.5464774654728,48.5464774654728,29341.8899654067,0.0,1.0
2025-02-26,51.007,51.01,50.9896,50.99,254244,48.5769529393109,48.5798100149832,48.5603819004115,48.5607628438344,266962.477539538,0.0,1.0
2025-02-27,50.9818,51.02,50.98,51.02,34383,48.5529535036634,48.5893336005576,48.55123925826,48.5893336005576,36102.9989507794,0.0,1.0
2025-02-28,51.017,51.02,50.98,50.99,11516,48.5864765248853,48.5893336005576,48.55123925826,48.5607628438344,12092.0843415983,0.0,1.0
2025-03-03,50.835,50.85,50.83,50.85,52296,48.6076188848605,48.6219616464081,48.6028379643446,48.6219616464081,54692.3963977181,0.2042,1.0
2025-03-04,50.7876,50.83,50.66,50.825,20614,48.56229575837,48.6028379643446,48.440286666805,48.5980570438287,21558.6098237449,0.0,1.0
2025-03-05,50.86,50.86,50.83,50.83,17894,48.6315234874398,48.6315234874398,48.6028379643446,48.6028379643446,18713.9693502518,0.0,1.0
2025-03-06,50.86,50.88,50.85,50.88,6042,48.6315234874398,48.6506471695033,48.6219616464081,48.6506471695033,6318.86681648717,0.0,1.0
2025-03-07,50.87,50.89,50.855,50.8847,30062,48.6410853284715,48.660209010535,48.6267425669239,48.6551412347882,31439.5521743194,0.0,1.0
2025-03-10,50.85,50.88,50.84,50.85,20090,48.6219616464081,48.6506471695033,48.6123998053763,48.6219616464081,21010.5982031161,0.0,1.0
2025-03-11,50.81,50.83,50.77,50.81,18316,48.5837142822811,48.6028379643446,48.5454669181541,48.5837142822811,19155.3069531246,0.0,1.0
2025-03-12,50.83,50.84,50.8102,50.8291,10250,48.6028379643446,48.6123998053763,48.5839055191017,48.6019773986517,10719.6929607735,0.0,1.0
2025-03-13,50.805,50.8308,50.8016,50.82,14856,48.5789333617652,48.6036029116271,48.5756823358144,48.5932761233128,15536.7569390489,0.0,1.0
2025-03-14,50.84,50.84,50.79,50.8109,128018,48.6123998053763,48.6123998053763,48.5645906002176,48.5845748479739,133884.258873395,0.0,1.0
2025-03-17,50.765,50.78,50.7439,50.77,19428,48.5406859976383,48.5550287591859,48.5205105130613,48.5454669181541,20318.2629114056,0.0,1.0
2025-03-18,50.7101,50.77,50.69,50.77,21176,48.488191490374,48.5454669181541,48.4689721899002,48.5454669181541,22146.3627451063,0.0,1.0
2025-03-19,50.739,50.74,50.65,50.7,26778,48.5158252109557,48.5167813950589,48.4307248257732,48.4785340309319,28005.0671320579,0.0,1.0
2025-03-20,50.7,50.9,50.5531,50.7,27715,48.4785340309319,48.6697708515668,48.3380705861756,48.4785340309319,28985.0039422281,0.0,1.0
2025-03-21,50.605,50.63,50.55,50.63,6706,48.3876965411304,48.4116011437097,48.3351064154558,48.4116011437097,7013.2937556046,0.0,1.0
2025-03-24,50.5945,50.89,50.31,50.61,53158,48.3776566080471,48.660209010535,48.105622230694,48.3924774616463,55593.8964301266,0.0,1.0
2025-03-25,50.595,50.88,50.58,50.61,5864,48.3781347000986,48.6506471695033,48.363791938551,48.3924774616463,6132.71019726594,0.0,1.0
2025-03-26,50.5851,50.89,50.57,50.89,5941,48.3686684774772,48.660209010535,48.3542300975193,48.660209010535,6213.23862243468,0.0,1.0
2025-03-27,50.647,50.97,50.59,50.97,85441,48.4278562734637,48.736703738789,48.3733537795828,48.736703738789,89356.2230498975,0.0,1.0
2025-03-28,50.6431,50.715,50.64,50.64,18065,48.4241271554613,48.4928767924795,48.4211629847415,48.4211629847415,18892.8052035486,0.0,1.0
2025-03-31,50.6723,51.0,50.4201,50.65,28915,48.452047731274,48.7653892618842,48.2108981004535,48.4307248257732,30239.9923864162,0.0,1.0
2025-04-01,50.5445,50.6799,50.35,50.35,38227,48.5873477818732,48.7175049085569,48.4003790880771,48.4003790880771,39766.8259270749,0.2693,1.0
2025-04-02,50.44,50.525,50.142,50.41,88784,48.4868941648979,48.568602848562,48.200433132758,48.4580558059576,92360.3179195182,0.0,1.0
2025-04-03,50.445,50.53,50.4,50.4,13572,48.4917005580546,48.5734092417187,48.4484430196442,48.4484430196442,14118.6952018798,0.0,1.0
2025-04-04,47.7955,50.3777,47.23,50.06,102379,45.9447928243136,48.4270065061653,45.4011897582896,48.1216082849879,106502.939586889,0.0,1.0
2025-04-07,49.3058,49.5,45.1,45.1,161310,47.3966119412296,47.5832922514363,43.3536662735308,43.3536662735308,167807.745580256,0.0,1.0
2025-04-08,49.318,50.99,49.13,49.13,24015,47.408339540532,49.0155974121361,47.2276191578397,47.2276191578397,24982.3508158816,0.0,1.0
2025-04-09,49.6288,49.6288,48.63,48.9,11150,47.7071049391532,47.7071049391532,46.7469798421686,47.006525072631,11599.1343575715,0.0,1.0
2025-04-10,49.3545,49.83,45.0,49.6,99070,47.443426210576,47.9005141997792,43.2575384103966,47.6794201145705,103060.649399516,0.0,1.0
2025-04-11,49.125,49.9,48.4801,49.25,21976,47.222812764683,47.9678037039731,46.6028841753304,47.3429725936007,22861.217636053,0.0,1.0
2025-04-14,49.2635,49.5522,48.99,48.99,25398,47.3559498551239,47.6334709959923,47.0930401494518,47.0930401494518,26421.0595886637,0.0,1.0
2025-04-15,49.4395,49.4918,49.16,49.25,20543,47.5251348942401,47.5754097666593,47.25645751678,47.3429725936007,21370.4948078557,0.0,1.0
2025-04-16,49.1424,49.43,49.06,49.21,8053,47.2395390128683,47.5160027472423,47.1603296536457,47.3045214483471,8377.38376515904,0.0,1.0
2025-04-17,49.3415,49.4,49.17,49.4,3325,47.4309295883686,47.4871643883021,47.2660703030934,47.4871643883021,3458.9346851054,0.0,1.0
2025-04-21,49.1675,49.36,48.8189,49.2932,23656,47.263667106515,47.4487132430484,46.9285653756291,47.3844998304747,24608.889898001,0.0,1.0
2025-04-22,49.4186,49.55,49.18,49.18,11408,47.505044170845,47.6313561830034,47.2756830894068,47.2756830894068,11867.5268835135,0.0,1.0
2025-04-23,49.4308,49.69,49.41,49.64,25374,47.5167717701474,47.7659351913913,47.4967771746155,47.7178712598242,26396.0928420645,0.0,1.0
2025-04-24,49.66,49.69,49.32,49.32,5610,47.737096832451,47.7659351913913,47.4102620977947,47.4102620977947,5835.97701757633,0.0,1.0
2025-04-25,49.6583,49.66,49.58,49.66,6980,47.7354626587777,47.737096832451,47.6601945419437,47.737096832451,7261.16213595059,0.0,1.0
2025-04-28,49.6942,49.7112,49.51,49.7112,48019,47.7699725616429,47.7863142983757,47.5929050377497,47.7863142983757,49953.2585395718,0.0,1.0
2025-04-29,49.705,49.705,49.6299,49.63,3260,47.7803543708614,47.7803543708614,47.7081623456476,47.7082584735108,3391.31641306575,0.0,1.0
2025-04-30,49.7786,49.7786,49.5,49.5,11475,47.8511044781282,47.8511044781282,47.5832922514363,47.5832922514363,11937.2257177698,0.0,1.0
2025-05-01,49.5768,49.5768,49.47,49.47,7439,47.9342550797393,47.9342550797393,47.8309935049197,47.8309935049197,7693.90938873449,0.2883,1.0
2025-05-02,49.8596,49.95,49.81,49.81,74128,48.2076855419021,48.295090470401,48.159728855469,48.159728855469,76668.1160328148,0.0,1.0
2025-05-05,49.9772,50.0,49.81,49.9,21476,48.321389298445,48.3434339043053,48.159728855469,48.2467470364967,22211.9099384947,0.0,1.0
2025-05-06,49.9004,50.0,49.9004,49.9556,2197,48.247133783968,48.3434339043053,48.247133783968,48.3005049349983,2272.28376489443,0.0,1.0
2025-05-07,49.9579,49.9599,49.82,49.82,11818,48.3027287329579,48.3046624703141,48.1693975422499,48.1693975422499,12222.9629192182,0.0,1.0
2025-05-08,49.94,50.0,49.935,50.0,6416,48.2854217836202,48.3434339043053,48.2805874402298,48.3434339043053,6635.85463612319,0.0,1.0
2025-05-09,49.9296,49.97,49.8906,49.9499,26645,48.2753663493681,48.3144278439628,48.2376584709227,48.2949937835332,27558.0340990496,0.0,1.0
2025-05-12,49.88,50.1837,49.86,50.02,253335,48.227409662935,48.5210476804698,48.2080722893733,48.3627712778671,262015.934264693,0.0,1.0
2025-05-13,50.21,50.24,50.1265,50.24,8057,48.5464763267034,48.575482387046,48.4657427920832,48.575482387046,8333.08616010671,0.0,1.0
2025-05-14,50.16,50.4,50.16,50.28,8416,48.4981328927991,48.7301813755398,48.4981328927991,48.6141571341695,8704.38787680998,0.0,1.0
2025-05-15,50.3469,50.38,50.18,50.18,1531,48.6788406487334,48.7108440019781,48.5174702663609,48.5174702663609,1583.46219574573,0.0,1.0
2025-05-16,50.42,50.45,50.32,50.32,11595,48.7495187491015,48.7785248094441,48.6528318812929,48.6528318812929,11992.3214628816,0.0,1.0
2025-05-19,50.5127,50.56,50.38,50.38,4154,48.8391474755601,48.8848803640336,48.7108440019781,48.7108440019781,4296.34354090645,0.0,1.0
2025-05-20,50.5174,50.5174,50.4503,50.475,2582,48.8436917583471,48.8436917583471,48.7788148700475,48.8026965263963,2670.47641372664,0.0,1.0
2025-05-21,50.5524,50.599,50.435,50.51,27006,48.8775321620801,48.9225882424789,48.7640217792728,48.8365369301293,27931.4043489936,0.0,1.0
2025-05-22,50.57,50.7591,50.46,50.6701,19262,48.8945490508144,49.0773839178405,48.788193496225,48.9913326054908,19922.0436410544,0.0,1.0
2025-05-23,50.65,50.7,50.41,50.41,342541,48.9718985450613,49.0202419789656,48.7398500623206,48.7398500623206,354278.722399046,0.0,1.0
2025-05-27,50.4604,50.54,50.36,50.54,16060,48.7885802436962,48.8655429904719,48.6915066284163,48.8655429904719,16610.3219227149,0.0,1.0
2025-05-28,50.5175,50.62,50.4,50.4,6273,48.8437884452149,48.9428924847187,48.7301813755398,48.7301813755398,6487.95450941409,0.0,1.0
2025-05-29,50.71,50.71,50.51,50.635,5342,49.0299106657465,49.0299106657465,48.8365369301293,48.95739551489,5525.05228587439,0.0,1.0
2025-05-30,50.72,50.72,50.6,50.62,4121,49.0395793525273,49.0395793525273,48.923555111157,48.9428924847187,4262.21274243512,0.0,1.0
2025-06-02,50.59,50.59,50.49,50.49,1538,49.18373947243,49.18373947243,49.0865191927849,49.0865191927849,1581.97446624844,0.2791,1.0
2025-06-03,50.5,50.56,50.36,50.42,25792,49.0962412207494,49.1545733885365,48.9601328292464,49.0184649970334,26529.4443650715,0.0,1.0
2025-06-04,50.55,50.55,50.3882,50.46,192831,49.144851360572,49.144851360572,48.9875489481063,49.0573531088914,198344.420221816,0.0,1.0
2025-06-05,50.63,50.63,50.48,50.5399,7889,49.222627584288,49.222627584288,49.0767971648204,49.1350321123278,8114.56213539271,0.0,1.0
2025-06-06,50.631,50.67,50.53,50.53,17444,49.2235997870845,49.261515696146,49.125407304643,49.125407304643,17942.7585105578,0.0,1.0
2025-06-09,50.53,50.59,50.53,50.54,8556,49.125407304643,49.18373947243,49.125407304643,49.1351293326075,8800.63298649004,0.0,1.0
2025-06-10,50.492,50.6223,50.43,50.531,5434,49.0884635983778,49.2151416227553,49.0281870249979,49.1263795074394,5589.368822883,0.0,1.0
2025-06-11,50.5646,50.61,50.54,50.54,6352,49.1590455214001,49.203183528359,49.1351293326075,49.1351293326075,6533.61626112492,0.0,1.0
2025-06-12,50.63,50.63,50.48,50.51,10585,49.222627584288,49.222627584288,49.0767971648204,49.1059632487139,10887.6461152404,0.0,1.0
2025-06-13,50.5,50.62,50.47,50.57,12146,49.0962412207494,49.2129055563235,49.0670751368559,49.164295416501,12493.278197044,0.0,1.0
2025-06-16,50.63,50.69,50.5,50.6,21210,49.222627584288,49.280959752075,49.0962412207494,49.1934615003945,21816.4359097071,0.0,1.0
2025-06-17,50.647,50.67,50.4613,50.63,29840,49.2391550318277,49.261515696146,49.0586169725268,49.222627584288,30693.1847027656,0.0,1.0
2025-06-18,50.5651,50.71,50.5,50.53,19993,49.1595316227984,49.300403808004,49.0962412207494,49.125407304643,20564.6394692491,0.0,1.0
2025-06-20,50.563,50.64,50.5466,50.64,10758,49.1574899969258,49.2323496122525,49.141545871064,49.2323496122525,11065.5925278939,0.0,1.0
2025-06-23,50.6344,50.6651,50.5505,50.64,12437,49.2269052765924,49.2567519024434,49.1453374619702,49.2323496122525,12792.5984634148,0.0,1.0
2025-06-24,50.7,50.71,50.57,50.57,5706,49.2906817800395,49.300403808004,49.164295416501,49.164295416501,5869.14584162135,0.0,1.0
2025-06-25,50.8,50.82,50.5,50.5,27609,49.3879020596846,49.4073461156136,49.0962412207494,49.0962412207494,28398.3959939228,0.0,1.0
2025-06-26,50.825,50.825,50.53,50.53,11580,49.4122071295959,49.4122071295959,49.125407304643,49.125407304643,11911.0951359928,0.0,1.0
2025-06-27,50.6815,50.83,50.62,50.82,15202,49.2726960283052,49.4170681435781,49.2129055563235,49.4073461156136,15636.6552899277,0.0,1.0
2025-06-30,50.82,50.86,50.62,50.86,4671,49.4073461156136,49.4462342274716,49.2129055563235,49.4462342274716,4804.55314164271,0.0,1.0
2025-07-01,50.4,50.54,50.4,50.41,11145,49.2954455737422,49.4323773670026,49.2954455737422,49.3052264161179,11394.7240655271,0.3049,1.0
2025-07-02,50.5699,50.58,50.5056,50.53,2285,49.461622085706,49.4715007365055,49.39873126923,49.4225965246268,2336.19959530995,0.0,1.0
2025-07-03,50.635,50.635,50.628,50.63,10201,49.5252953695721,49.5252953695721,49.5184487799091,49.5204049483842,10429.5720226507,0.0,1.0
2025-07-07,50.65,50.65,50.4191,50.6,19757,49.5399666331357,49.5399666331357,49.3141269826798,49.491062421257,20199.6916431241,0.0,1.0
2025-07-08,50.653,50.7235,50.4904,50.4904,3285,49.5429008858484,49.6118558245974,49.3838643888189,49.3838643888189,3358.60642039089,0.0,1.0
2025-07-09,50.65,50.7499,50.6001,50.62,16405,49.5399666331357,49.6376772484694,49.4911602296808,49.5106241060085,16772.5839654528,0.0,1.0
2025-07-10,50.72,50.791,50.57,50.791,48598,49.6084325297659,49.6778765106337,49.4617198941298,49.6778765106337,49686.9268852835,0.0,1.0
2025-07-11,50.711,50.74,50.66,50.66,2902,49.5996297716278,49.6279942145174,49.5497474755115,49.5497474755115,2967.02460638488,0.0,1.0
2025-07-14,50.52,50.7401,50.52,50.74,6501,49.4128156822511,49.6280920229412,49.4128156822511,49.6279942145174,6646.66676985119,0.0,1.0
2025-07-15,50.6462,50.735,50.6127,50.6127,2752,49.5362499130329,49.6231037933295,49.5034840910742,49.5034840910742,2813.66358262275,0.0,1.0
2025-07-16,50.65,50.68,50.635,50.68,14821,49.5399666331357,49.569309160263,49.5252953695721,49.569309160263,15153.0915545246,0.0,1.0
2025-07-17,50.69,50.72,50.57,50.69,9086,49.5790900026387,49.6084325297659,49.4617198941298,49.5790900026387,9289.58841268542,0.0,1.0
2025-07-18,50.82,50.82,50.7,50.74,5341,49.7062409535233,49.7062409535233,49.5888708450144,49.6279942145174,5460.67485275731,0.0,1.0
2025-07-21,50.745,50.88,50.65,50.88,3971,49.6328846357053,49.7649260077778,49.5399666331357,49.7649260077778,4059.97750239641,0.0,1.0
2025-07-22,50.7392,50.85,50.64,50.64,3993,49.6272117471273,49.7355834806506,49.53018579076,49.53018579076,4082.4704525482,0.0,1.0
2025-07-23,50.775,50.8485,50.775,50.8485,686,49.6622271628325,49.7341163542942,49.6622271628325,49.7341163542942,701.371082005525,0.0,1.0
2025-07-24,50.738,50.8499,50.69,50.7304,3653,49.6260380460423,49.7354856722268,49.5790900026387,49.6186046058367,3734.85213202067,0.0,1.0
2025-07-25,50.765,50.78,50.7531,50.78,1184,49.6524463204568,49.6671175840204,49.6408071180296,49.6671175840204,1210.52968089583,0.0,1.0
2025-07-28,50.8242,50.9382,50.76,50.8,3394,49.7103489073212,49.8218505104046,49.6475558992689,49.6866792687719,3470.04876432471,0.0,1.0
2025-07-29,50.8195,50.95,50.77,50.95,1118,49.7057519114046,49.833391904408,49.6573367416446,49.833391904408,1143.05083044049,0.0,1.0
2025-07-30,50.7473,50.95,50.74,50.79,1841,49.6351342294517,49.833391904408,49.6279942145174,49.6768984263961,1882.25096497401,0.0,1.0
2025-07-31,50.8547,50.95,50.8,50.95,2936,49.7401804765672,49.833391904408,49.6866792687719,49.833391904408,3001.78643843764,0.0,1.0
2025-08-01,50.545,50.6,50.53,50.5699,1298,49.7351922469555,49.7893110633287,49.7204325697629,49.7596933110954,1319.13454107571,0.3046,1.0
2025-08-04,50.58,50.65,50.5,50.5,1789,49.7696314937385,49.8385099873043,49.6909132153775,49.6909132153775,1818.12919413286,0.0,1.0
2025-08-05,50.5648,50.77,50.5,50.59,506710,49.7546750208499,49.9565874048458,49.6909132153775,49.7794712785336,514960.449390196,0.0,1.0
2025-08-06,50.6502,50.74,50.6,50.66,16329,49.8387067830002,49.9270680504605,49.7893110633287,49.8483497720995,16594.8751319147,0.0,1.0
2025-08-07,50.617,50.79,50.5001,50.79,18810,49.8060386974804,49.9762669744361,49.6910116132254,49.9762669744361,19116.2717393175,0.0,1.0
2025-08-08,50.7764,50.85,50.715,50.84,8358,49.9628848671147,50.0353056832068,49.9024685884727,50.0254658984117,8494.08820825177,0.0,1.0
2025-08-11,50.7944,50.86,50.59,50.78,7811,49.9805964797459,50.045145468002,49.7794712785336,49.966427189641,7938.181741404,0.0,1.0
2025-08-12,50.795,50.88,50.66,50.88,3358,49.9811868668337,50.0648250375922,49.8483497720995,50.0648250375922,3412.67626265966,0.0,1.0
2025-08-13,50.8201,50.865,50.82,50.83,4778,50.0058847266694,50.0500653603995,50.0057863288215,50.0156261136166,4855.79725520782,0.0,1.0
2025-08-14,50.795,50.81,50.78,50.78,2643,49.9811868668337,49.9959465440263,49.966427189641,49.966427189641,2686.03435443999,0.0,1.0
2025-08-15,50.835,50.86,50.8,50.86,2942,50.0205460060141,50.045145468002,49.9861067592312,50.045145468002,2989.9027887864,0.0,1.0
2025-08-18,50.8245,50.8524,50.8,50.805,2766,50.0102142319793,50.0376672315577,49.9861067592312,49.9910266516288,2811.03708830155,0.0,1.0
2025-08-19,50.84,50.8736,50.77,50.77,1671,50.0254658984117,50.0585275753233,49.9565874048458,49.9565874048458,1698.20787221688,0.0,1.0
2025-08-20,50.835,50.835,50.8,50.8,2879,50.0205460060141,50.0205460060141,49.9861067592312,49.9861067592312,2925.87699827194,0.0,1.0
2025-08-21,50.8367,50.9,50.815,50.83,19266,50.0222187694293,50.0845046071825,50.0008664364239,50.0156261136166,19579.6965087555,0.0,1.0
2025-08-22,50.8966,50.95,50.82,50.82,8925,50.0811590803521,50.1337035311581,50.0057863288215,50.0057863288215,9070.32032288192,0.0,1.0
2025-08-25,50.8545,50.9395,50.76,50.9395,1276,50.0397335863646,50.1233717571232,49.9467476200507,50.1233717571232,1296.77632851511,0.0,1.0
2025-08-26,50.8469,50.999,50.82,50.96,4128,50.0322553499203,50.1819184766542,50.0057863288215,50.1435433159532,4195.21370228085,0.0,1.0
2025-08-27,50.9,51.12,50.8001,50.8471,198919,50.0845046071825,50.3009798726752,49.9862051570792,50.0324521456162,202157.876561047,0.0,1.0
2025-08-28,50.9183,51.005,50.87,51.005,2346,50.1025114133575,50.1878223475313,50.0549852527971,50.1878223475313,2384.19848487182,0.0,1.0
2025-08-29,50.965,50.9999,50.89,50.998,5683,50.1484632083508,50.1828040572857,50.0746648223873,50.1809344981747,5775.53281735999,0.0,1.0
2025-09-02,50.7457,50.75,50.6925,50.75,3893,50.2036644010514,50.2079184709908,50.1510326520335,50.2079184709908,3935.03168457685,0.2754,1.0
2025-09-03,50.7845,50.8912,50.7845,50.84,59801,50.2420499623652,50.3476102559781,50.2420499623652,50.2969571441413,60446.655476337,0.0,1.0
2025-09-04,50.805,50.83,50.7092,50.785,13991,50.2623309934717,50.2870639582357,50.1675542724959,50.2425446216605,14142.0571022129,0.0,1.0
2025-09-05,50.86,50.95,50.75,50.8301,50839,50.3167435159526,50.4057821891031,50.2079184709908,50.2871628900948,51387.8951482667,0.0,1.0
2025-09-08,50.83,50.87,50.7605,50.86,17002,50.2870639582357,50.3266367018582,50.2183063161917,50.3167435159526,17185.5660676023,0.0,1.0
2025-09-09,50.865,50.9175,50.8557,50.9091,2653,50.3216901089054,50.3736293349098,50.3124894460131,50.3653190587491,2681.64373469879,0.0,1.0
2025-09-10,50.81,50.9677,50.72,50.9677,119142,50.2672775864245,50.423293128156,50.178238913274,50.423293128156,120428.344455139,0.0,1.0
2025-09-11,50.8,50.8974,50.8,50.88,4829,50.2573844005189,50.3537440312396,50.2573844005189,50.3365298877638,4881.13742738803,0.0,1.0
2025-09-12,50.78,50.8639,50.775,50.8639,5171,50.2375980287077,50.3206018584558,50.2326514357548,50.3206018584558,5226.82991033826,0.0,1.0
2025-09-15,50.8169,50.8169,50.72,50.72,872,50.2741038846994,50.2741038846994,50.178238913274,50.178238913274,881.414751849733,0.0,1.0
2025-09-16,50.83,50.8899,50.76,50.88,1091,50.2870639582357,50.3463241418103,50.2178116568964,50.3365298877638,1102.77923654594,0.0,1.0
2025-09-17,50.8189,50.9061,50.81,50.83,2263,50.2760825218805,50.3623511029774,50.2672775864245,50.2870639582357,2287.43300852746,0.0,1.0
2025-09-18,50.8611,50.8611,50.8,50.8,1903,50.3178317664022,50.3178317664022,50.2573844005189,50.2573844005189,1923.54618436931,0.0,1.0
2025-09-19,50.885,50.9505,50.85,50.93,2156,50.3414764807166,50.4062768483984,50.3068503300469,50.3859958172919,2179.27775801379,0.0,1.0
2025-09-22,50.924,50.9601,50.85,50.9469,27575,50.3800599057485,50.4157743068678,50.3068503300469,50.4027153014723,27872.7199337803,0.0,1.0
2025-09-23,50.9563,50.9563,50.87,50.871,4382,50.4120148962236,50.4120148962236,50.3266367018582,50.3276260204487,4429.31128739167,0.0,1.0
2025-09-24,50.9297,50.94,50.9,50.91,103157,50.3856990217147,50.3958890031975,50.356316259575,50.3662094454806,104270.758665783,0.0,1.0
2025-09-25,50.8317,50.92,50.77,50.92,12412,50.2887457998397,50.3761026313862,50.227704842802,50.3761026313862,12546.0090595859,0.0,1.0
2025-09-26,50.9189,51.02,50.86,51.0139,7110,50.3750143809366,50.4750344904424,50.3167435159526,50.46899964704,7186.7647771234,0.0,1.0
2025-09-29,50.9143,50.97,50.8701,50.97,3886,50.37046351542,50.4255685609143,50.3267356337172,50.4255685609143,3927.95610744044,0.0,1.0
2025-09-30,50.9867,51.1,50.985,51.08,257946,50.4420901813767,50.5541799776873,50.4404083397727,50.5343936058761,260730.974289715,0.0,1.0
2025-10-01,50.7969,50.82,50.7013,50.7013,22043,50.5154976207964,50.5384696524566,50.4204272213714,50.4204272213714,22165.7930622667,0.264,1.0
2025-10-02,50.84,50.84,50.76,50.8116,6885,50.5583588573572,50.5583588573572,50.4788020377547,50.5301161863983,6923.35368296994,0.0,1.0
2025-10-03,50.8578,50.87,50.82,50.82,9518,50.5760602497187,50.5881926647081,50.5384696524566,50.5384696524566,9571.02111176586,0.0,1.0
2025-10-06,50.8819,50.8819,50.84,50.84,8270,50.600026741624,50.600026741624,50.5583588573572,50.5583588573572,8316.06898448241,0.0,1.0
2025-10-07,50.7707,50.87,50.7108,50.87,11388,50.4894427623765,50.5881926647081,50.4298745936992,50.5881926647081,11451.4381614614,0.0,1.0
2025-10-08,50.9106,51.01,50.7301,50.7301,7137,50.6285677506563,50.7274170990124,50.4490676764283,50.4490676764283,7176.75747790218,0.0,1.0
2025-10-09,50.7722,50.82,50.7415,50.77,9069,50.4909344527441,50.5384696524566,50.4604045232217,50.488746640205,9119.51990571597,0.0,1.0
2025-10-10,50.6974,50.77,50.62,50.76,5417,50.4165488264158,50.488746640205,50.3395776034504,50.4788020377547,5447.17602042821,0.0,1.0
2025-10-13,50.77,50.8821,50.67,50.8821,4747,50.488746640205,50.600225633673,50.389300615702,50.600225633673,4773.44370850521,0.0,1.0
2025-10-14,50.7551,50.9199,50.7322,50.78,4853,50.4739291825541,50.6378162309351,50.4511560429429,50.4986912426553,4880.03419367511,0.0,1.0
2025-10-15,50.7366,50.86,50.6801,50.79,7601,50.455531668021,50.5782480622578,50.3993446641768,50.5086358451056,7643.34224317423,0.0,1.0
2025-10-16,50.7774,50.95,50.7699,50.79,3104,50.4961056460183,50.6677494843105,50.4886471941805,50.5086358451056,3121.29118837163,0.0,1.0
2025-10-17,50.8,50.82,50.5563,50.75,6542,50.5185804475559,50.5384696524566,50.276230485842,50.4688574353044,6578.44296208997,0.0,1.0
2025-10-20,50.94,50.95,50.76,50.94,3598,50.6578048818602,50.6677494843105,50.4788020377547,50.6578048818602,3618.043072088,0.0,1.0
2025-10-21,50.825,50.9,50.71,50.9,2795,50.5434419536817,50.618026472059,50.4290790255032,50.618026472059,2810.56986839521,0.0,1.0
2025-10-22,50.8401,50.9046,50.8401,50.8669,10541,50.5584583033817,50.6226009891862,50.5584583033817,50.5851098379485,10599.7198507169,0.0,1.0
2025-10-23,50.84,50.9199,50.804,50.9199,918,50.5583588573572,50.6378162309351,50.5225582885361,50.6378162309351,923.113824395992,0.0,1.0
2025-10-24,51.01,51.1079,50.86,50.95,6920,50.7274170990124,50.8247747570009,50.5782480622578,50.6677494843105,6958.54865448831,0.0,1.0
2025-10-27,51.175,51.175,50.91,51.11,14153,50.8915030394424,50.8915030394424,50.6279710745093,50.8268631235154,14231.8409114123,0.0,1.0
2025-10-28,51.04,51.0799,50.9018,51.04,5023,50.7572509063633,50.79692987014,50.6198165005001,50.7572509063633,5050.98119819289,0.0,1.0
2025-10-29,51.05,51.07,50.95,51.05,18968,50.7671955088136,50.7870847137142,50.6677494843105,50.7671955088136,19073.6634217246,0.0,1.0
2025-10-30,50.9987,51.03,50.95,50.95,3842,50.7161796982435,50.747306303913,50.6677494843105,50.6677494843105,3863.40230210175,0.0,1.0
2025-10-31,50.9922,51.08,50.88,51.08,3715,50.7097157066508,50.7970293161645,50.5981372671584,50.7970293161645,3735.69483402082,0.0,1.0
2025-11-03,50.91,50.93,50.65,50.65,118155,50.91,50.93,50.65,50.65,118155,0.2836,1.0
2025-11-04,50.7929,50.87,50.69,50.84,11725,50.7929,50.87,50.69,50.84,11725,0.0,1.0
2025-11-05,50.7935,50.85,50.73,50.7735,7756,50.7935,50.85,50.73,50.7735,7756,0.0,1.0
2025-11-06,50.83,50.9,50.68,50.7965,48685,50.83,50.9,50.68,50.7965,48685,0.0,1.0
2025-11-07,50.9008,50.9008,50.789,50.789,14721,50.9008,50.9008,50.789,50.789,14721,0.0,1.0
2025-11-10,50.8633,50.97,50.7475,50.97,16895,50.8633,50.97,50.7475,50.97,16895,0.0,1.0
2025-11-11,50.8727,50.88,50.71,50.71,3766,50.8727,50.88,50.71,50.71,3766,0.0,1.0
2025-11-12,50.785,50.89,50.785,50.82,7338,50.785,50.89,50.785,50.82,7338,0.0,1.0
2025-11-13,50.746,50.78,50.74,50.7538,1572,50.746,50.78,50.74,50.7538,1572,0.0,1.0
2025-11-14,50.92,50.94,50.72,50.77,21060,50.92,50.94,50.72,50.77,21060,0.0,1.0
2025-11-17,50.8001,50.869,50.7972,50.86,1540,50.8001,50.869,50.7972,50.86,1540,0.0,1.0
2025-11-18,50.95,50.96,50.7802,50.81,11794,50.95,50.96,50.7802,50.81,11794,0.0,1.0
2025-11-19,50.8809,50.95,50.8106,50.9087,3396,50.8809,50.95,50.8106,50.9087,3396,0.0,1.0
2025-11-20,50.7928,50.913,50.745,50.913,7343,50.7928,50.913,50.745,50.913,7343,0.0,1.0
2025-11-21,50.9019,50.9499,50.7869,50.83,4227,50.9019,50.9499,50.7869,50.83,4227,0.0,1.0
2025-11-24,50.9673,51.0399,50.83,50.845,11654,50.9673,51.0399,50.83,50.845,11654,0.0,1.0
2025-11-25,50.9676,50.989,50.76,50.76,6844,50.9676,50.989,50.76,50.76,6844,0.0,1.0
2025-11-26,51.0015,51.0087,50.9,50.97,3641,51.0015,51.0087,50.9,50.97,3641,0.0,1.0