date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-08,50.048,50.05,50.02,50.02,3022,44.178072500876,44.179837928965,44.153356507629,44.153356507629,3423.53225114113,0.0,1.0
2024-02-09,50.045,50.045,50.0226,50.0226,4003,44.1754243587424,44.1754243587424,44.1556515641448,44.1556515641448,4534.87743260024,0.0,1.0
2024-02-12,50.03,50.12,50.02,50.12,1710,44.1621836480743,44.2416279120825,44.153356507629,44.2416279120825,1937.20719703883,0.0,1.0
2024-02-13,50.01,50.01,49.96,49.96,201676,44.1445293671836,44.1445293671836,44.1003936649569,44.1003936649569,228472.630801171,0.0,1.0
2024-02-14,50.05,50.05,50.005,50.01,225275,44.179837928965,44.179837928965,44.140115796961,44.1445293671836,255207.222990013,0.0,1.0
2024-02-15,50.02,50.02,49.97,49.985,15518,44.153356507629,44.153356507629,44.1092208054022,44.1224615160703,17579.8720957009,0.0,1.0
2024-02-16,50.06,50.065,50.03,50.03,6705,44.1886650694104,44.193078639633,44.1621836480743,44.1621836480743,7595.89137786276,0.0,1.0
2024-02-20,50.0746,50.0746,50.015,50.03,9299,44.2015526944606,44.2015526944606,44.1489429374063,44.1621836480743,10534.5553948913,0.0,1.0
2024-02-21,50.1,50.1,50.04,50.04,10152,44.2239736311918,44.2239736311918,44.1710107885197,44.1710107885197,11500.8932539989,0.0,1.0
2024-02-22,50.12,50.12,50.06,50.06,4400,44.2416279120825,44.2416279120825,44.1886650694104,44.1886650694104,4984.6267058309,0.0,1.0
2024-02-23,50.185,50.2,50.185,50.2,542,44.2990043249772,44.3122450356452,44.2990043249772,44.3122450356452,614.015380581898,0.0,1.0
2024-02-26,50.21,50.22,50.205,50.205,27332,44.3210721760906,44.3298993165359,44.3166586058679,44.3166586058679,30963.5948008568,0.0,1.0
2024-02-27,50.155,50.17,50.15,50.17,199636,44.2725229036412,44.2857636143092,44.2681093334185,44.2857636143092,226161.576601195,0.0,1.0
2024-02-28,50.14,50.16,50.14,50.16,1304,44.2592821929732,44.2769364738638,44.2592821929732,44.2769364738638,1477.26209645534,0.0,1.0
2024-02-29,50.16,50.17,50.15,50.15,1887,44.2769364738638,44.2857636143092,44.2681093334185,44.2681093334185,2137.72513497794,0.0,1.0
2024-03-01,50.17,50.17,50.1625,50.1625,295,44.2857636143092,44.2857636143092,44.2791432589752,44.2791432589752,334.196563231844,0.0,1.0
2024-03-04,50.16,50.16,50.15,50.15,1105,44.2769364738638,44.2769364738638,44.2681093334185,44.2681093334185,1251.82102498708,0.0,1.0
2024-03-05,50.17,50.21,50.15,50.15,4659,44.2857636143092,44.3210721760906,44.2681093334185,44.2681093334185,5278.0399596514,0.0,1.0
2024-03-06,50.22,50.23,50.22,50.23,597,44.3298993165359,44.3387264569813,44.3298993165359,44.3387264569813,676.323214404784,0.0,1.0
2024-03-07,50.22,50.23,50.21,50.23,10305,44.3298993165359,44.3387264569813,44.3210721760906,44.3387264569813,11674.2223189972,0.0,1.0
2024-03-08,50.26,50.26,50.23,50.23,1001,44.3652078783173,44.3652078783173,44.3387264569813,44.3387264569813,1134.00257557653,0.0,1.0
2024-03-11,50.34,50.34,50.21,50.21,802,44.4358250018801,44.4358250018801,44.3210721760906,44.3210721760906,908.561504108269,0.0,1.0
2024-03-12,50.39,50.39,50.37,50.37,201400,44.4799607041068,44.4799607041068,44.4623064232161,44.4623064232161,228159.958762351,0.0,1.0
2024-03-13,50.37,50.38,50.37,50.38,570,44.4623064232161,44.4711335636615,44.4623064232161,44.4711335636615,645.735732346276,0.0,1.0
2024-03-14,50.35,50.37,50.35,50.37,1907,44.4446521423255,44.4623064232161,44.4446521423255,44.4623064232161,2160.38252909535,0.0,1.0
2024-03-15,50.3652,50.3652,50.3604,50.365,1315,44.4580693958024,44.4580693958024,44.4538323683886,44.4578928529935,1489.72366321992,0.0,1.0
2024-03-18,50.465,50.48,50.46,50.48,66698,44.546164257447,44.559404968115,44.5417506872243,44.559404968115,75560.1436421611,0.0,1.0
2024-03-19,50.43,50.43,50.4,50.4,5943,44.5152692658882,44.5152692658882,44.4887878445522,44.4887878445522,6732.64466198933,0.0,1.0
2024-03-20,50.47,50.47,50.42,50.42,2425,44.5505778276696,44.5505778276696,44.5064421254429,44.5064421254429,2747.20903673635,0.0,1.0
2024-03-21,50.5492,50.57,50.5492,50.55,1376,44.6204887799968,44.6388492321231,44.6204887799968,44.6211949512324,1558.82871527803,0.0,1.0
2024-03-22,50.505,50.6,50.5,50.6,2689,44.5814728192283,44.6653306534592,44.5770592490057,44.6653306534592,3046.28663908621,0.0,1.0
2024-03-25,50.53,50.53,50.52,50.52,2024,44.6035406703417,44.6035406703417,44.5947135298964,44.5947135298964,2292.92828468221,0.0,1.0
2024-03-26,50.52,50.525,50.52,50.52,9896978,44.5947135298964,44.599127100119,44.5947135298964,44.5947135298964,11211986.5558684,0.0,1.0
2024-03-27,50.56,50.56,50.55,50.55,836,44.6300220916778,44.6300220916778,44.6211949512324,44.6211949512324,947.07907410787,0.0,1.0
2024-03-28,50.635,50.635,50.63,50.63,156,44.6962256450179,44.6962256450179,44.6918120747952,44.6918120747952,176.727674115823,0.0,1.0
2024-04-01,50.61,50.61,50.57,50.57,5702,44.6741577939045,44.6741577939045,44.6388492321231,44.6388492321231,6459.6230628745,0.0,1.0
2024-04-02,50.64,50.7,50.62,50.7,6011,44.7006392152405,44.7536020579126,44.6829849343498,44.7536020579126,6809.67980198854,0.0,1.0
2024-04-03,50.65,50.65,50.63,50.645,1723,44.7094663556859,44.7094663556859,44.6918120747952,44.7050527854632,1951.93450321515,0.0,1.0
2024-04-04,50.61,50.72,50.6,50.69,3063,44.6741577939045,44.7712563388033,44.6653306534592,44.7447749174673,3469.97990908183,0.0,1.0
2024-04-05,50.655,50.67,50.55,50.55,203393,44.7138799259086,44.7271206365766,44.6211949512324,44.6211949512324,230417.768086151,0.0,1.0
2024-04-08,50.65,50.66,50.64,50.64,22256,44.7094663556859,44.7182934961312,44.7006392152405,44.7006392152405,25213.1481738574,0.0,1.0
2024-04-09,50.64,50.67,50.64,50.67,1876,44.7006392152405,44.7271206365766,44.7006392152405,44.7271206365766,2125.26356821336,0.0,1.0
2024-04-10,50.59,50.61,50.5,50.5,5388,44.6565035130138,44.6741577939045,44.5770592490057,44.5770592490057,6103.90197523111,0.0,1.0
2024-04-11,50.7,50.79,50.59,50.61,199460,44.7536020579126,44.8330463219208,44.6565035130138,44.6741577939045,225962.191532962,0.0,1.0
2024-04-12,50.675,50.69,50.67,50.69,3973,44.7315342067993,44.7447749174673,44.7271206365766,44.7447749174673,4500.89134142412,0.0,1.0
2024-04-15,50.71,50.7417,50.65,50.65,12840,44.762429198358,44.7904112335697,44.7094663556859,44.7094663556859,14546.0470233793,0.0,1.0
2024-04-16,50.71,50.71,50.655,50.69,15050,44.762429198358,44.762429198358,44.7138799259086,44.7447749174673,17049.6890733534,0.0,1.0
2024-04-17,50.69,50.72,50.69,50.72,35628,44.7447749174673,44.7712563388033,44.7447749174673,44.7712563388033,40361.8818807598,0.0,1.0
2024-04-18,50.76,50.76,50.71,50.71,2944,44.8065649005847,44.8065649005847,44.762429198358,44.762429198358,3335.16841408322,0.0,1.0
2024-04-19,50.725,50.725,50.72,50.725,1098,44.775669909026,44.775669909026,44.7712563388033,44.775669909026,1243.89093704598,0.0,1.0
2024-04-22,50.7886,50.895,50.7885,50.84,12934,44.8318105222584,44.9257312965969,44.831722250854,44.8771820241475,14652.5367757311,0.0,1.0
2024-04-23,50.76,50.76,50.735,50.74,10588,44.8065649005847,44.8065649005847,44.7844970494713,44.788910619694,11994.8244457585,0.0,1.0
2024-04-24,50.78,50.81,50.78,50.8,9013,44.8242191814754,44.8507006028115,44.8242191814754,44.8418734623661,10210.5546590123,0.0,1.0
2024-04-25,50.72,50.76,50.71,50.7203,1375,44.7712563388033,44.8065649005847,44.762429198358,44.7715211530167,1557.69584557216,0.0,1.0
2024-04-26,50.8476,50.85,50.7963,50.8,26954,44.883890650886,44.8860091645928,44.8386074204013,44.8418734623661,30535.3700520377,0.0,1.0
2024-04-29,50.825,50.85,50.825,50.83,7242,44.8639413134795,44.8860091645928,44.8639413134795,44.8683548837021,8204.24240991531,0.0,1.0
2024-04-30,50.42,50.5,50.42,50.47,24446,44.8343765719859,44.9055140199382,44.8343765719859,44.8788374769561,27491.5681724936,0.371507,1.0
2024-05-01,50.47,50.4999,50.44,50.4999,18099,44.8788374769561,44.9054250981283,44.852160933974,44.9054250981283,20353.8367157802,0.0,1.0
2024-05-02,50.52,50.52,50.4917,50.5,4491,44.9232983819263,44.9232983819263,44.8981335097132,44.9055140199382,5050.50448591463,0.0,1.0
2024-05-03,50.58,50.61,50.575,50.61,809,44.9766514678906,45.0033280108728,44.9722053773936,45.0033280108728,909.788049232895,0.0,1.0
2024-05-06,50.55,50.57,50.55,50.57,202998,44.9499749249085,44.9677592868966,44.9499749249085,44.9677592868966,228288.200764127,0.0,1.0
2024-05-07,50.62,50.62,50.6185,50.6185,242,45.0122201918668,45.0122201918668,45.0108863647177,45.0108863647177,272.14920632183,0.0,1.0
2024-05-08,50.68,50.69,50.68,50.685,3290,45.0655732778311,45.0744654588251,45.0655732778311,45.0700193683281,3699.87970578025,0.0,1.0
2024-05-09,50.71,50.71,50.69,50.69,2308,45.0922498208132,45.0922498208132,45.0744654588251,45.0744654588251,2595.53871153217,0.0,1.0
2024-05-10,50.715,50.715,50.71,50.71,1142,45.0966959113103,45.0966959113103,45.0922498208132,45.0922498208132,1284.27435379971,0.0,1.0
2024-05-13,50.72,50.73,50.7,50.7,2183,45.1011420018073,45.1100341828013,45.0833576398192,45.0833576398192,2454.96577438246,0.0,1.0
2024-05-14,50.77,50.78,50.77,50.7709,395,45.1456029067775,45.1544950877716,45.1456029067775,45.146403203067,444.21048139307,0.0,1.0
2024-05-15,50.785,50.8,50.78,50.79,2265,45.1589411782686,45.1722794497597,45.1544950877716,45.1633872687656,2547.18162115266,0.0,1.0
2024-05-16,50.7599,50.77,50.71,50.71,3092,45.1366218039735,45.1456029067775,45.0922498208132,45.0922498208132,3477.21217333512,0.0,1.0
2024-05-17,50.7875,50.81,50.7875,50.81,3157,45.1611642235171,45.1811716307537,45.1611642235171,45.1811716307537,3550.31010065296,0.0,1.0
2024-05-20,50.8,50.8,50.8,50.8,739,45.1722794497597,45.1722794497597,45.1722794497597,45.1722794497597,831.067204429059,0.0,1.0
2024-05-21,50.81,50.82,50.79,50.8,2143,45.1811716307537,45.1900638117478,45.1633872687656,45.1722794497597,2409.98243449455,0.0,1.0
2024-05-22,50.815,50.83,50.808,50.808,276378,45.1856177212507,45.1989559927418,45.1793931945549,45.1793931945549,310810.137788491,0.0,1.0
2024-05-23,50.795,50.8,50.795,50.8,224,45.1678333592626,45.1722794497597,45.1678333592626,45.1722794497597,251.906703372273,0.0,1.0
2024-05-24,50.86,50.87,50.86,50.87,637,45.2256325357239,45.234524716718,45.2256325357239,45.234524716718,716.3596877149,0.0,1.0
2024-05-28,50.84,50.87,50.83,50.83,1302,45.2078481737359,45.234524716718,45.1989559927418,45.1989559927418,1464.20771335133,0.0,1.0
2024-05-29,50.84,50.86,50.79,50.79,1381,45.2078481737359,45.2256325357239,45.1633872687656,45.1633872687656,1553.04980962995,0.0,1.0
2024-05-30,50.86,50.88,50.86,50.86,1625,45.2256325357239,45.243416897712,45.2256325357239,45.2256325357239,1827.44818294617,0.0,1.0
2024-05-31,50.5,50.5,50.4882,50.49,4245,45.2363209372788,45.2363209372788,45.2257508662479,45.2273632499645,4738.94639436378,0.37202,1.0
2024-06-03,50.53,50.6,50.52,50.6,20809,45.2631939992217,45.3258978104219,45.2542363119074,45.3258978104219,23230.326388767,0.0,1.0
2024-06-04,50.525,50.55,50.525,50.55,3947,45.2587151555646,45.2811093738504,45.2587151555646,45.2811093738504,4406.27124111986,0.0,1.0
2024-06-05,50.58,50.58,50.53,50.53,352,45.3079824357933,45.3079824357933,45.2631939992217,45.2631939992217,392.958570274688,0.0,1.0
2024-06-06,50.52,50.58,50.505,50.58,158568,45.2542363119074,45.3079824357933,45.240799780936,45.3079824357933,177018.90503215,0.0,1.0
2024-06-07,50.51,50.58,50.5001,50.58,24191,45.2452786245931,45.3079824357933,45.2364105141519,45.3079824357933,27005.854470213,0.0,1.0
2024-06-10,50.53,50.58,50.53,50.55,12915,45.2631939992217,45.3079824357933,45.2631939992217,45.2811093738504,14417.7839065273,0.0,1.0
2024-06-11,50.525,50.55,50.5227,50.55,10726,45.2587151555646,45.2811093738504,45.2566548874823,45.2811093738504,11974.0727976315,0.0,1.0
2024-06-12,50.55,50.58,50.55,50.58,1658,45.2811093738504,45.3079824357933,45.2811093738504,45.3079824357933,1850.92417475975,0.0,1.0
2024-06-13,50.53,50.5573,50.5291,50.5573,2878,45.2631939992217,45.2876484855898,45.2623878073634,45.2876484855898,3212.88285582543,0.0,1.0
2024-06-14,50.515,50.5497,50.515,50.54,2145,45.2497574682503,45.2808406432309,45.2497574682503,45.272151686536,2394.59128761138,0.0,1.0
2024-06-17,50.55,50.57,50.516,50.57,85243,45.2811093738504,45.299024748479,45.2506532369817,45.299024748479,95161.8392213783,0.0,1.0
2024-06-18,50.57,50.57,50.52,50.52,27019,45.299024748479,45.299024748479,45.2542363119074,45.2542363119074,30162.9193473062,0.0,1.0
2024-06-20,50.575,50.59,50.5708,50.5708,641,45.3035035921361,45.3169401231076,45.2997413634641,45.2997413634641,715.586487346804,0.0,1.0
2024-06-21,50.56,50.56,50.54,50.55,884,45.2900670611647,45.2900670611647,45.272151686536,45.2811093738504,986.861863985295,0.0,1.0
2024-06-24,50.605,50.61,50.6,50.61,4979,45.3303766540791,45.3348554977362,45.3258978104219,45.3348554977362,5558.35432215247,0.0,1.0
2024-06-25,50.63,50.63,50.625,50.63,768,45.3527708723649,45.3527708723649,45.3482920287077,45.3527708723649,857.364153326591,0.0,1.0
2024-06-26,50.62,50.64,50.6,50.64,7421,45.3438131850505,45.3617285596792,45.3258978104219,45.3617285596792,8284.50440343313,0.0,1.0
2024-06-27,50.65,50.65,50.6277,50.6279,2535,45.3706862469935,45.3706862469935,45.3507106042826,45.3508897580288,2829.97152172254,0.0,1.0
2024-06-28,50.285,50.29,50.2835,50.2835,788,45.3752009213999,45.379712724216,45.3738473805551,45.3738473805551,873.26511388101,0.37004,1.0
2024-07-01,50.265,50.33,50.265,50.33,1512,45.3571537101355,45.4158071467447,45.3571537101355,45.4158071467447,1675.60514237067,0.0,1.0
2024-07-02,50.35,50.36,50.34,50.35,10610,45.4338543580091,45.4428779636412,45.4248307523769,45.4338543580091,11758.0493125349,0.0,1.0
2024-07-03,50.35,50.35,50.344,50.35,1148,45.4338543580091,45.4338543580091,45.4284401946297,45.4338543580091,1272.21871920736,0.0,1.0
2024-07-05,50.42,50.42,50.3537,50.38,8766,45.4970195974343,45.4970195974343,45.437193092093,45.4609251749056,9714.52028969661,0.0,1.0
2024-07-08,50.415,50.42,50.4,50.405,17120,45.4925077946182,45.4970195974343,45.4789723861699,45.483484188986,18972.4603421864,0.0,1.0
2024-07-09,50.44,50.46,50.42,50.42,440259,45.5150668086986,45.533114019963,45.4970195974343,45.4970195974343,487896.987020482,0.0,1.0
2024-07-10,50.44,50.44,50.41,50.43,130177,45.5150668086986,45.5150668086986,45.4879959918021,45.5060432030665,144262.731890467,0.0,1.0
2024-07-11,50.47,50.47,50.46,50.465,16239,45.5421376255952,45.5421376255952,45.533114019963,45.5376258227791,17996.1322135961,0.0,1.0
2024-07-12,50.465,50.47,50.46,50.46,3753,45.5376258227791,45.5421376255952,45.533114019963,45.533114019963,4159.0913355272,0.0,1.0
2024-07-15,50.46,50.46,50.45,50.4501,2678,45.533114019963,45.533114019963,45.5240904143308,45.5241806503871,2967.77154184435,0.0,1.0
2024-07-16,50.54,50.54,50.5,50.5,102809,45.6053028650204,45.6053028650204,45.5692084424917,45.5692084424917,113933.392249991,0.0,1.0
2024-07-17,50.51,50.56,50.51,50.56,5651,45.5782320481239,45.6233500762848,45.5782320481239,45.6233500762848,6262.46339916445,0.0,1.0
2024-07-18,50.53,50.53,50.51,50.52,19142,45.5962792593882,45.5962792593882,45.5782320481239,45.5872556537561,21213.2497587694,0.0,1.0
2024-07-19,50.57,50.5756,50.57,50.57,2757,45.6323736819169,45.637426901071,45.6323736819169,45.6323736819169,3055.3196941243,0.0,1.0
2024-07-22,50.54,50.6,50.53,50.59,93425,45.6053028650204,45.6594444988135,45.5962792593882,45.6504208931813,103534.001604484,0.0,1.0
2024-07-23,50.55,50.56,50.54,50.55,18898,45.6143264706526,45.6233500762848,45.6053028650204,45.6143264706526,20942.8478707149,0.0,1.0
2024-07-24,50.39,50.59,50.37,50.59,47141,45.4699487805378,45.6504208931813,45.4519015692734,45.6504208931813,52241.8664130262,0.0,1.0
2024-07-25,50.46,50.48,50.43,50.48,19363,45.533114019963,45.5511612312273,45.5060432030665,45.5511612312273,21458.1629442614,0.0,1.0
2024-07-26,50.57,50.58,50.51,50.53,55347,45.6323736819169,45.6413972875491,45.5782320481239,45.5962792593882,61335.7922055486,0.0,1.0
2024-07-29,50.535,50.56,50.5348,50.56,3061,45.6007910622043,45.6233500762848,45.6006105900917,45.6233500762848,3392.21384973321,0.0,1.0
2024-07-30,50.535,50.57,50.524,50.57,17115,45.6007910622043,45.6323736819169,45.5908650960089,45.6323736819169,18966.9193198902,0.0,1.0
2024-07-31,50.16,50.25,50.14,50.25,34240,45.5965138731347,45.6783257999405,45.5783334449556,45.6783257999405,37666.8796386193,0.37026,1.0
2024-08-01,50.18,50.22,50.17,50.18,14322,45.6146943013137,45.6510551576719,45.6056040872242,45.6146943013137,15755.4045030463,0.0,1.0
2024-08-02,50.19,50.21,50.17,50.1927,24921,45.6237845154033,45.6419649435824,45.6056040872242,45.6262388732075,27415.1958958537,0.0,1.0
2024-08-05,49.895,50.0001,49.7301,50.0,14419,45.3556231997618,45.4511613498429,45.2057255694253,45.451070447702,15862.1126609011,0.0,1.0
2024-08-06,50.12,50.135,49.94,49.94,154637,45.5601530167765,45.5737883379108,45.3965291631648,45.3965291631648,170113.705218376,0.0,1.0
2024-08-07,49.97,50.03,49.96,50.03,47203,45.4237998054334,45.4783410899706,45.4147095913439,45.4783410899706,51927.2698475978,0.0,1.0
2024-08-08,50.045,50.05,50.0063,50.0063,6475,45.491976411105,45.4965215181497,45.4567972825784,45.4567972825784,7123.04455782885,0.0,1.0
2024-08-09,50.08,50.08,50.04,50.05,22720,45.5237921604183,45.5237921604183,45.4874313040602,45.4965215181497,24993.9107882428,0.0,1.0
2024-08-12,50.07,50.08,50.07,50.08,4106,45.5147019463288,45.5237921604183,45.5147019463288,45.5237921604183,4516.94532114985,0.0,1.0
2024-08-13,50.125,50.14,50.11,50.13,26981,45.5646981238213,45.5783334449556,45.551062802687,45.569243230866,29681.3691451398,0.0,1.0
2024-08-14,50.27,50.3,50.16,50.16,115649,45.6965062281196,45.7237768703882,45.5965138731347,45.5965138731347,127223.626265382,0.0,1.0
2024-08-15,50.27,50.28,50.2,50.2,20908,45.6965062281196,45.7055964422091,45.6328747294928,45.6328747294928,23000.5583961523,0.0,1.0
2024-08-16,50.24,50.29,50.19,50.29,54307,45.669235585851,45.7146866562987,45.6237845154033,45.7146866562987,59742.26730533,0.0,1.0
2024-08-19,50.37,50.38,50.25,50.25,81924,45.787408369015,45.7964985831046,45.6783257999405,45.6783257999405,90123.2899390844,0.0,1.0
2024-08-20,50.36,50.4,50.36,50.37,32413,45.7783181549255,45.8146790112836,45.7783181549255,45.787408369015,35657.0259850049,0.0,1.0
2024-08-21,50.415,50.42,50.36,50.36,1966,45.8283143324179,45.8328594394627,45.7783181549255,45.7783181549255,2162.76534373615,0.0,1.0
2024-08-22,50.39,50.3901,50.39,50.3901,1687,45.8055887971941,45.805679699335,45.8055887971941,45.805679699335,1855.84187939109,0.0,1.0
2024-08-23,50.4675,50.485,50.45,50.46,6367,45.876037956388,45.8919458310447,45.8601300817313,45.8692202958209,7004.23547485658,0.0,1.0
2024-08-26,50.45,50.46,50.45,50.4557,10127,45.8601300817313,45.8692202958209,45.8601300817313,45.8653115037624,11140.5516968545,0.0,1.0
2024-08-27,50.4964,50.5093,50.491,50.5,1532,45.9023086751068,45.9140350512823,45.8973999594985,45.905581152179,1685.32884364383,0.0,1.0
2024-08-28,50.52,50.59,50.52,50.58,11420,45.9237615803581,45.9873930789849,45.9237615803581,45.9783028648954,12562.9604402171,0.0,1.0
2024-08-29,50.575,50.575,50.5,50.5,2429,45.9737577578506,45.9737577578506,45.905581152179,45.905581152179,2672.10428277472,0.0,1.0
2024-08-30,50.205,50.21,50.1896,50.1896,5742,45.973194164577,45.9777727119493,45.9590922386706,45.9590922386706,6270.54776677061,0.36938,1.0
2024-09-03,50.15,50.19,50.15,50.16,15471,45.9228301434825,45.9594585224603,45.9228301434825,45.931987238227,16895.0965690888,0.0,1.0
2024-09-04,50.12,50.2003,50.12,50.2002,5351,45.8953588592491,45.9688903300471,45.8953588592491,45.9687987590997,5843.556443746,0.0,1.0
2024-09-05,50.1894,50.19,50.15,50.16,33458,45.9589090967757,45.9594585224603,45.9228301434825,45.931987238227,36537.7894776403,0.0,1.0
2024-09-06,50.2,50.2199,50.2,50.2,4055561,45.9686156172048,45.9868382357463,45.9686156172048,45.9686156172048,4428873.03579798,0.0,1.0
2024-09-09,50.27,50.29,50.25,50.2874,50832,46.032715280416,46.051029469905,46.0144010909271,46.0486486252714,55511.0560920383,0.0,1.0
2024-09-10,50.19,50.29,50.19,50.29,53368,45.9594585224603,46.051029469905,45.9594585224603,46.051029469905,58280.493419891,0.0,1.0
2024-09-11,50.2,50.23,50.18,50.18,51133,45.9686156172048,45.9960869014382,45.9503014277159,45.9503014277159,55839.7629673078,0.0,1.0
2024-09-12,50.28,50.29,50.27,50.27,6357,46.0418723751605,46.051029469905,46.032715280416,46.032715280416,6942.15815976328,0.0,1.0
2024-09-13,50.3701,50.3701,50.33,50.3401,7571,46.1243777988081,46.1243777988081,46.0876578488828,46.0969065145747,8267.90615503662,0.0,1.0
2024-09-16,50.42,50.43,50.355,50.36,12838,46.170071701583,46.1792287963275,46.110550585744,46.1151291331162,14019.7304475446,0.0,1.0
2024-09-17,50.41,50.4176,50.4,50.41,9924,46.1609146068385,46.1678739988443,46.1517575120941,46.1609146068385,10837.4984391208,0.0,1.0
2024-09-18,50.41,50.42,50.34,50.34,21060,46.1609146068385,46.170071701583,46.0968149436273,46.0968149436273,22998.5607746759,0.0,1.0
2024-09-19,50.44,50.468,50.39,50.39,35870,46.1883858910719,46.2140257563564,46.1426004173496,46.1426004173496,39171.812677475,0.0,1.0
2024-09-20,50.3196,50.44,50.3,50.43,26647,46.0781344703486,46.1883858910719,46.0601865646494,46.1792287963275,29099.8408814239,0.0,1.0
2024-09-23,50.4,50.42,50.36,50.3897,35749,46.1517575120941,46.170071701583,46.1151291331162,46.1423257045073,39039.6746977155,0.0,1.0
2024-09-24,50.45,50.48,50.36,50.42,116312,46.1975429858164,46.2250142700498,46.1151291331162,46.170071701583,127018.452080916,0.0,1.0
2024-09-25,50.4,50.4,50.36,50.4,40208,46.1517575120941,46.1517575120941,46.1151291331162,46.1517575120941,43909.1230592672,0.0,1.0
2024-09-26,50.45,50.46,50.44,50.44,13258,46.1975429858164,46.2067000805609,46.1883858910719,46.1883858910719,14478.3912037347,0.0,1.0
2024-09-27,50.28,50.45,50.28,50.45,52923,46.0418723751605,46.1975429858164,46.0418723751605,46.1975429858164,57794.5314282133,0.0,1.0
2024-09-30,50.09,50.1,50.06,50.07,41338,46.2003011027534,46.2095245607496,46.1726307287649,46.1818541867611,44818.3317116216,0.363012,1.0
2024-10-01,50.08,50.09,50.07,50.09,12513,46.1910776447573,46.2003011027534,46.1818541867611,46.2003011027534,13566.4953482878,0.0,1.0
2024-10-02,50.17,50.22,50.11,50.11,17292,46.2740887667227,46.3202060567035,46.2187480187457,46.2187480187457,18747.8492417959,0.0,1.0
2024-10-03,50.18,50.21,50.16,50.21,15437,46.2833122247188,46.3109825987073,46.2648653087265,46.3109825987073,16736.6729554479,0.0,1.0
2024-10-04,50.1716,50.24,50.17,50.19,15778,46.2755645200021,46.3386529726958,46.2740887667227,46.292535682715,17106.3824506741,0.0,1.0
2024-10-07,50.14,50.165,50.14,50.16,58402,46.2464183927342,46.2694770377246,46.2464183927342,46.2648653087265,63318.985161888,0.0,1.0
2024-10-08,50.2001,50.22,50.16,50.16,5100,46.3018513752911,46.3202060567035,46.2648653087265,46.2648653087265,5529.37954737216,0.0,1.0
2024-10-09,50.23,50.27,50.19,50.21,10890,46.3294295146996,46.3663233466843,46.292535682715,46.3109825987073,11806.8516217417,0.0,1.0
2024-10-10,50.24,50.24,50.2,50.23,158100,46.3386529726958,46.3386529726958,46.3017591407111,46.3294295146996,171410.765968537,0.0,1.0
2024-10-11,50.25,50.26,50.25,50.2591,2420,46.3478764306919,46.3570998886881,46.3478764306919,46.3562697774684,2623.7448048315,0.0,1.0
2024-10-14,50.34,50.38,50.28,50.28,40432,46.4308875526574,46.467781384642,46.3755468046804,46.3755468046804,43836.0536979119,0.0,1.0
2024-10-15,50.4,50.43,50.36,50.43,39824,46.4862283006343,46.5138986746228,46.4493344686497,46.5138986746228,43176.8649204998,0.0,1.0
2024-10-16,50.44,50.47,50.4,50.41,15945,46.5231221326189,46.5507925066074,46.4862283006343,46.4954517586305,17287.4425260488,0.0,1.0
2024-10-17,50.4489,50.46,50.43,50.43,7829,46.5313310102355,46.5415690486112,46.5138986746228,46.5138986746228,8488.13970125032,0.0,1.0
2024-10-18,50.48,50.48,50.4603,50.4603,1280,46.5600159646036,46.5600159646036,46.5418457523511,46.5418457523511,1387.7658471836,0.0,1.0
2024-10-21,50.495,50.5,50.48,50.48,14482,46.5738511515978,46.5784628805959,46.5600159646036,46.5600159646036,15701.2695304007,0.0,1.0
2024-10-22,50.53,50.535,50.51,50.52,10046,46.6061332545843,46.6107449835824,46.587686338592,46.5969097965882,10891.793516255,0.0,1.0
2024-10-23,50.529,50.55,50.51,50.52,12424,46.6052109087847,46.6245801705767,46.587686338592,46.5969097965882,13470.0022542258,0.0,1.0
2024-10-24,50.56,50.56,50.52,50.52,24884,46.6338036285728,46.6338036285728,46.5969097965882,46.5969097965882,26979.0354229037,0.0,1.0
2024-10-25,50.605,50.61,50.5384,50.55,62374,46.6753091895555,46.6799209185536,46.6138809593011,46.6245801705767,67625.3960564296,0.0,1.0
2024-10-28,50.58,50.58,50.57,50.57,6428,46.6522505445651,46.6522505445651,46.643027086569,46.643027086569,6969.18661382515,0.0,1.0
2024-10-29,50.62,50.62,50.57,50.57,16587,46.6891443765498,46.6891443765498,46.643027086569,46.643027086569,17983.4938337768,0.0,1.0
2024-10-30,50.61,50.62,50.6015,50.61,12771,46.6799209185536,46.6891443765498,46.6720809792569,46.6799209185536,13846.2169018607,0.0,1.0
2024-10-31,50.25,50.27,50.24,50.26,8062,46.6697455996922,46.6883206228165,46.6604580881301,46.6790331112544,8680.47371577427,0.348968,1.0
2024-11-01,50.265,50.27,50.2579,50.26,40764,46.6836768670354,46.6883206228165,46.6770827338263,46.6790331112544,43891.197041655,0.0,1.0
2024-11-04,50.275,50.29,50.275,50.29,4736,46.6929643785976,46.7068956459408,46.6929643785976,46.7068956459408,5099.32070428019,0.0,1.0
2024-11-05,50.31,50.31,50.3,50.3,2615,46.725470669065,46.725470669065,46.7161831575029,46.7161831575029,2815.6088770466,0.0,1.0
2024-11-06,50.42,50.43,50.27,50.27,36362,46.8276332962484,46.8369208078105,46.6883206228165,46.6883206228165,39151.4990390702,0.0,1.0
2024-11-07,50.42,50.44,50.38,50.38,148550,46.8276332962484,46.8462083193727,46.7904832499999,46.7904832499999,159945.96508041,0.0,1.0
2024-11-08,50.45,50.56,50.4112,50.44,395927,46.8554958309348,46.9576584581182,46.8194602860737,46.8462083193727,426300.411419667,0.0,1.0
2024-11-11,50.53,50.555,50.45,50.46,58084,46.9297959234318,46.9530147023371,46.8554958309348,46.8647833424969,62539.8952253823,0.0,1.0
2024-11-12,50.519,50.61,50.51,50.52,250913,46.9195796607135,47.0040960159288,46.9112209003076,46.9205084118697,270161.709432655,0.0,1.0
2024-11-13,50.54,50.56,50.5029,50.5033,204393,46.939083434994,46.9576584581182,46.9046267670985,46.9049982675609,220072.94271747,0.0,1.0
2024-11-14,50.49,50.6,50.48,50.52,457251,46.8926458771833,46.9948085043667,46.8833583656212,46.9205084118697,492328.86219443,0.0,1.0
2024-11-15,50.52,50.52,50.43,50.49,73709,46.9205084118697,46.9205084118697,46.8369208078105,46.8926458771833,79363.5620337391,0.0,1.0
2024-11-18,50.51,50.56,50.48,50.56,119522,46.9112209003076,46.9576584581182,46.8833583656212,46.9576584581182,128691.091473179,0.0,1.0
2024-11-19,50.59,50.59,50.52,50.57,211387,46.9855209928046,46.9855209928046,46.9205084118697,46.9669459696803,227603.48515956,0.0,1.0
2024-11-20,50.58,50.6,50.5717,50.6,9721,46.9762334812425,46.9948085043667,46.9685248466459,46.9948085043667,10466.7433628183,0.0,1.0
2024-11-21,50.63,50.66,50.61,50.61,39961,47.0226710390531,47.0505335737395,47.0040960159288,47.0040960159288,43026.5951570398,0.0,1.0
2024-11-22,50.67,50.69,50.64,50.64,36556,47.0598210853016,47.0783961084259,47.0319585506152,47.0319585506152,39360.3816861627,0.0,1.0
2024-11-25,50.71,50.71,50.66,50.68,101976,47.0969711315501,47.0969711315501,47.0505335737395,47.0691085968637,109799.055772736,0.0,1.0
2024-11-26,50.6705,50.7198,50.67,50.7,70140,47.0602854608797,47.106072892881,47.0598210853016,47.087683619988,75520.7673560415,0.0,1.0
2024-11-27,50.6904,50.736,50.65,50.7,93074,47.0787676088883,47.1211186616117,47.0412460621774,47.087683619988,100214.141729344,0.0,1.0
2024-11-29,50.488,50.49,50.37,50.39,79642,47.2056833118871,47.2075532882503,47.09535470646,47.1140544700918,85179.6862982272,0.339052,1.0
2024-12-02,50.43,50.44,50.3974,50.44,124014,47.1514539973552,47.160803879171,47.1209733826355,47.160803879171,132636.970651017,0.0,1.0
2024-12-03,50.43,50.44,50.42,50.44,6495,47.1514539973552,47.160803879171,47.1421041155393,47.160803879171,6946.61186945311,0.0,1.0
2024-12-04,50.43,50.47,50.42,50.4498,67843,47.1514539973552,47.1888535246186,47.1421041155393,47.1699667633506,72560.2754517795,0.0,1.0
2024-12-05,50.47,50.49,50.43,50.47,57037,47.1888535246186,47.2075532882503,47.1514539973552,47.1888535246186,61002.9101151651,0.0,1.0
2024-12-06,50.46,50.5,50.45,50.49,21534,47.1795036428028,47.2169031700662,47.1701537609869,47.2075532882503,23031.3071588612,0.0,1.0
2024-12-09,50.615,50.65,50.5069,50.55,251915,47.3244268109485,47.357151397304,47.2233545885191,47.2636525791454,269431.213101352,0.0,1.0
2024-12-10,50.55,50.61,50.55,50.61,81499,47.2636525791454,47.3197518700406,47.2636525791454,47.3197518700406,87165.8076595165,0.0,1.0
2024-12-11,50.59,50.59,50.57,50.5817,24355,47.3010521064089,47.3010521064089,47.2823523427772,47.2932917045017,26048.4575951548,0.0,1.0
2024-12-12,50.61,50.61,50.59,50.6,221742,47.3197518700406,47.3197518700406,47.3010521064089,47.3104019882247,237160.216960165,0.0,1.0
2024-12-13,50.66,50.66,50.6086,50.62,73216,47.3665012791198,47.3665012791198,47.3184428865864,47.3291017518564,78306.8721530223,0.0,1.0
2024-12-16,50.61,50.66,50.59,50.61,136503,47.3197518700406,47.3665012791198,47.3010521064089,47.3197518700406,145994.358739947,0.0,1.0
2024-12-17,50.6,50.65,50.6,50.64,50843,47.3104019882247,47.357151397304,47.3104019882247,47.3478015154881,54378.227448592,0.0,1.0
2024-12-18,50.49,50.62,50.4796,50.62,87668,47.2075532882503,47.3291017518564,47.1978294111618,47.3291017518564,93763.7520202026,0.0,1.0
2024-12-19,50.53,50.6,50.52,50.6,32563,47.2449528155137,47.3104019882247,47.2356029336979,47.3104019882247,34827.178183988,0.0,1.0
2024-12-20,50.56,50.57,50.55,50.55,5481,47.2730024609613,47.2823523427772,47.2636525791454,47.2636525791454,5862.10618267475,0.0,1.0
2024-12-23,50.275,50.28,50.2558,50.27,17677,47.3112098180136,47.3159150601636,47.2931416881577,47.3065045758636,18784.3679842156,0.325864,1.0
2024-12-24,50.28,50.29,50.27,50.28,8004,47.3159150601636,47.3253255444635,47.3065045758636,47.3159150601636,8505.40710220407,0.0,1.0
2024-12-26,50.33,50.33,50.3,50.3,29754,47.3629674816633,47.3629674816633,47.3347360287635,47.3347360287635,31617.9264016717,0.0,1.0
2024-12-27,50.33,50.33,50.3,50.33,24474,47.3629674816633,47.3629674816633,47.3347360287635,47.3629674816633,26007.1630958699,0.0,1.0
2024-12-30,50.3382,50.35,50.31,50.34,171324,47.3706840787893,47.3817884502633,47.3441465130634,47.3723779659633,182056.517538482,0.0,1.0
2024-12-31,50.365,50.38,50.3501,50.38,57155,47.3959041767132,47.4100199031631,47.3818825551063,47.4100199031631,60735.4501407388,0.0,1.0
2025-01-02,50.37,50.37,50.322,50.36,103866,47.4006094188632,47.4006094188632,47.3554390942234,47.3911989345632,110372.640439471,0.0,1.0
2025-01-03,50.4,50.43,50.3998,50.43,88700,47.428840871763,47.4570723246629,47.428652662077,47.4570723246629,94256.5729592081,0.0,1.0
2025-01-06,50.45,50.46,50.37,50.45,51949,47.4758932932628,47.4853037775627,47.4006094188632,47.4758932932628,55203.3225327835,0.0,1.0
2025-01-07,50.4597,50.49,50.45,50.49,56157,47.4850214630337,47.5135352304626,47.4758932932628,47.5135352304626,59674.9308643771,0.0,1.0
2025-01-08,50.44,50.47,50.42,50.47,273858,47.4664828089628,47.4947142618627,47.4476618403629,47.4947142618627,291013.715416717,0.0,1.0
2025-01-10,50.46,50.49,50.4,50.46,79064,47.4853037775627,47.5135352304626,47.428840871763,47.4853037775627,84016.9299261199,0.0,1.0
2025-01-13,50.45,50.49,50.42,50.48,127178,47.4758932932628,47.5135352304626,47.4476618403629,47.5041247461626,135145.010550239,0.0,1.0
2025-01-14,50.4224,50.49,50.4216,50.49,74588,47.4499203565949,47.5135352304626,47.4491675178509,47.5135352304626,79260.5328509742,0.0,1.0
2025-01-15,50.46,50.51,50.46,50.51,32321,47.4853037775627,47.5323561990625,47.4853037775627,47.5323561990625,34345.7350012916,0.0,1.0
2025-01-16,50.46,50.5,50.4532,50.48,42520,47.4853037775627,47.5229457147625,47.4789046482388,47.5041247461626,45183.6469247523,0.0,1.0
2025-01-17,50.54,50.56,50.47,50.56,63685,47.5605876519624,47.5794086205623,47.4947142618627,47.5794086205623,67674.5191534065,0.0,1.0
2025-01-21,50.53,50.57,50.52,50.57,345363,47.5511771676624,47.5888191048622,47.5417666833625,47.5888191048622,366998.115072277,0.0,1.0
2025-01-22,50.55,50.5896,50.53,50.58,61044,47.5699981362623,47.6072636540901,47.5511771676624,47.5982295891622,64868.0748559402,0.0,1.0
2025-01-23,50.57,50.6,50.5616,50.58,32930,47.5888191048622,47.6170505577621,47.5809142980503,47.5982295891622,34992.8855416767,0.0,1.0
2025-01-24,50.5899,50.63,50.56,50.63,51104,47.6075459686191,47.6452820106619,47.5794086205623,47.6452820106619,54305.3878749422,0.0,1.0
2025-01-27,50.615,50.63,50.59,50.6,52204,47.631166284212,47.6452820106619,47.6076400734621,47.6170505577621,55474.2968969842,0.0,1.0
2025-01-28,50.68,50.68,50.6,50.62,77360,47.6923344321617,47.6923344321617,47.6170505577621,47.635871526362,82206.1835865201,0.0,1.0
2025-01-29,50.61,50.69,50.61,50.69,36401,47.626461042062,47.7017449164616,47.626461042062,47.7017449164616,38681.3248285021,0.0,1.0
2025-01-30,50.66,50.7,50.641,50.68,177720,47.6735134635618,47.7111554007616,47.6556335433919,47.6923344321617,188853.192179374,0.0,1.0
2025-01-31,50.3481,50.39,50.3481,50.35,48778,47.6808047067974,47.720484967169,47.6808047067974,47.6826040503465,51506.673113046,0.319648,1.0
2025-02-03,50.33,50.355,50.32,50.35,78916,47.6636635919352,47.6873391649493,47.6541933627296,47.6826040503465,83330.6124767137,0.0,1.0
2025-02-04,50.34,50.39,50.32,50.36,43129,47.6731338211408,47.720484967169,47.6541933627296,47.6920742795521,45541.6643710805,0.0,1.0
2025-02-05,50.325,50.39,50.3,50.35,221558,47.6589284773324,47.720484967169,47.6352529043183,47.6826040503465,233952.098929441,0.0,1.0
2025-02-06,50.35,50.5799,50.32,50.38,339863,47.6826040503465,47.9003246197839,47.6541933627296,47.7110147379634,358875.157739537,0.0,1.0
2025-02-07,50.32,50.4,50.305,50.37,255222,47.6541933627296,47.7299551963746,47.6399880189211,47.7015445087577,269499.285031322,0.0,1.0
2025-02-10,50.311,50.39,50.31,50.39,59297,47.6456701564445,47.720484967169,47.644723133524,47.720484967169,62614.1128292323,0.0,1.0
2025-02-11,50.31,50.3896,50.295,50.33,59761,47.644723133524,47.7201061580008,47.6305177897155,47.6636635919352,63104.0692916631,0.0,1.0
2025-02-12,50.2975,50.32,50.285,50.32,76815,47.6328853470169,47.6541933627296,47.6210475605099,47.6541933627296,81112.0811673015,0.0,1.0
2025-02-13,50.31,50.33,50.29,50.33,33042,47.644723133524,47.6636635919352,47.6257826751127,47.6636635919352,34890.3910164678,0.0,1.0
2025-02-14,50.34,50.36,50.3217,50.36,36564,47.6731338211408,47.6920742795521,47.6558033016945,47.6920742795521,38609.4139920746,0.0,1.0
2025-02-18,50.35,50.42,50.34,50.38,33544,47.6826040503465,47.7488956547859,47.6731338211408,47.7110147379634,35420.4732236667,0.0,1.0
2025-02-19,50.38,50.4244,50.37,50.42,34069,47.7110147379634,47.7530625556364,47.7015445087577,47.7488956547859,35974.8420658568,0.0,1.0
2025-02-20,50.37,50.4299,50.37,50.4299,56894,47.7015445087577,47.7582711816995,47.7015445087577,47.7582711816995,60076.6874429793,0.0,1.0
2025-02-21,50.35,50.44,50.27,50.44,117677,47.6826040503465,47.7678361131971,47.6068422167014,47.7678361131971,124259.928080772,0.0,1.0
2025-02-24,50.35,50.39,50.34,50.36,86281,47.6826040503465,47.720484967169,47.6731338211408,47.6920742795521,91107.615377152,0.0,1.0
2025-02-25,50.31,50.42,50.2998,50.42,54905,47.644723133524,47.7488956547859,47.6350634997342,47.7488956547859,57976.4214865675,0.0,1.0
2025-02-26,50.29,50.38,50.2764,50.38,48804,47.6257826751127,47.7110147379634,47.612903163393,47.7110147379634,51534.1275699926,0.0,1.0
2025-02-27,50.3386,50.4,50.33,50.39,26773,47.671807989052,47.7299551963746,47.6636635919352,47.720484967169,28270.699070392,0.0,1.0
2025-02-28,50.04,50.12,50.02,50.12,84559,47.6868022029533,47.7630400961635,47.6677427296508,47.7630400961635,88731.7279525602,0.314433,1.0
2025-03-03,50.04,50.09,50.01,50.06,58482,47.6868022029533,47.7344508862097,47.6582129929995,47.7058616762559,61367.9077818047,0.0,1.0
2025-03-04,49.98,50.02,49.93,50.02,54740,47.6296237830457,47.6677427296508,47.5819750997894,47.6677427296508,57441.2515299748,0.0,1.0
2025-03-05,50.06,50.08,49.96,50.06,73884,47.7058616762559,47.7249211495584,47.6105643097432,47.7058616762559,77529.9493613565,0.0,1.0
2025-03-06,50.02,50.06,50.0,50.06,23418,47.6677427296508,47.7058616762559,47.6486832563482,47.7058616762559,24573.6066556257,0.0,1.0
2025-03-07,50.02,50.08,49.9709,49.98,103972,47.6677427296508,47.7249211495584,47.6209517226931,47.6296237830457,109102.700110971,0.0,1.0
2025-03-10,49.91,50.07,49.89,50.0,137676,47.5629156264868,47.7153914129071,47.5438561531843,47.6486832563482,144469.889397896,0.0,1.0
2025-03-11,49.85,49.95,49.83,49.93,135272,47.5057372065792,47.6010345730919,47.4866777332767,47.5819750997894,141947.259352626,0.0,1.0
2025-03-12,49.88,49.97,49.85,49.89,753035,47.534326416533,47.6200940463944,47.5057372065792,47.5438561531843,790194.97343578,0.0,1.0
2025-03-13,49.76,49.9355,49.73,49.93,147400,47.4199695767178,47.5872164549476,47.391380366764,47.5819750997894,154673.739048562,0.0,1.0
2025-03-14,49.82,49.8499,49.7947,49.84,66801,47.4771479966254,47.5056419092127,47.4530377628977,47.4962074699279,70097.4249808887,0.0,1.0
2025-03-17,49.78,49.87,49.78,49.84,29864,47.4390290500203,47.5247966798817,47.4390290500203,47.4962074699279,31337.6970349136,0.0,1.0
2025-03-18,49.7,49.7498,49.69,49.73,73188,47.3627911568102,47.4102492453335,47.3532614201589,47.391380366764,76799.6038906795,0.0,1.0
2025-03-19,49.83,49.85,49.6765,49.72,122502,47.4866777332767,47.5057372065792,47.3403962756797,47.3818506301127,128547.098920807,0.0,1.0
2025-03-20,49.83,49.87,49.8,49.8,92328,47.4866777332767,47.5247966798817,47.4580885233228,47.4580885233228,96884.1043342987,0.0,1.0
2025-03-21,49.825,49.84,49.81,49.8149,29802,47.481912864951,47.4962074699279,47.4676182599741,47.4722878309332,31272.6375245947,0.0,1.0
2025-03-24,49.8655,49.9192,49.83,49.85,28974,47.5205082983887,47.571682984206,47.4866777332767,47.5057372065792,30403.7782577547,0.0,1.0
2025-03-25,49.85,49.95,49.84,49.93,82162,47.5057372065792,47.6010345730919,47.4962074699279,47.5819750997894,86216.4433358749,0.0,1.0
2025-03-26,49.85,49.89,49.8138,49.89,14477,47.5057372065792,47.5438561531843,47.4712395599016,47.5438561531843,15191.3956594711,0.0,1.0
2025-03-27,49.85,49.88,49.7934,49.88,18451,47.5057372065792,47.534326416533,47.451798897133,47.534326416533,19361.5004015266,0.0,1.0
2025-03-28,49.8,49.8526,49.7742,49.843,49292,47.4580885233228,47.5082149381085,47.4335018027626,47.4990663909233,51724.4093974337,0.0,1.0
2025-03-31,49.45,49.515,49.42,49.51,21153,47.4215391243442,47.4838727955896,47.3927697376156,47.4790778978015,22057.8215999535,0.311647,1.0
2025-04-01,49.38,49.4499,49.36,49.44,95715,47.3544105553108,47.4214432263885,47.3352309641584,47.411949328768,99809.218287692,0.0,1.0
2025-04-02,49.36,49.4093,49.34,49.4,100272,47.3352309641584,47.3825086563491,47.316051373006,47.3735901464632,104561.144398929,0.0,1.0
2025-04-03,49.085,49.17,49.06,49.17,906951,47.0715115858127,47.1530248482104,47.0475370968722,47.1530248482104,945745.915846424,0.0,1.0
2025-04-04,48.645,48.99,48.645,48.99,151070,46.6495605804596,46.9804085278387,46.6495605804596,46.9804085278387,157532.033711765,0.0,1.0
2025-04-07,48.37,48.53,48.32,48.53,80800,46.3858412021139,46.5392779313332,46.3378922242328,46.5392779313332,84256.2277348953,0.0,1.0
2025-04-08,48.5,48.645,48.5,48.52,41681,46.5105085446046,46.6495605804596,46.5105085446046,46.529688135757,43463.9087650764,0.0,1.0
2025-04-09,49.15,49.34,48.21,48.38,234590,47.133845257058,47.316051373006,46.2324044728946,46.3954309976901,244624.609707044,0.0,1.0
2025-04-10,48.5202,49.14,48.5202,49.14,44001,46.5298799316685,47.1242554614818,46.5298799316685,47.1242554614818,45883.1469871675,0.0,1.0
2025-04-11,48.73,48.76,48.5504,48.7,35894,46.7310738428573,46.7598432295859,46.5588411143087,46.7023044561287,37429.3692860933,0.0,1.0
2025-04-14,48.9666,49.0157,48.7451,48.75,40017,46.9579684061904,47.0050543024696,46.7455544341774,46.7502534340097,41728.7310057835,0.0,1.0
2025-04-15,48.94,48.96,48.81,48.96,90007,46.9324595499577,46.9516391411101,46.807792207467,46.9516391411101,93857.0580412714,0.0,1.0
2025-04-16,48.68,48.92,48.68,48.88,59052,46.6831248649763,46.9132799588053,46.6831248649763,46.8749207765004,61577.9549529832,0.0,1.0
2025-04-17,48.81,48.85,48.78,48.81,30759,46.807792207467,46.8461513897718,46.7790228207384,46.807792207467,32074.7191695253,0.0,1.0
2025-04-21,48.7701,48.92,48.75,48.92,81616,46.7695289231179,46.9132799588053,46.7502534340097,46.9132799588053,85107.1322130102,0.0,1.0
2025-04-22,48.99,49.0163,48.89,48.89,17316,46.9804085278387,47.0056296902041,46.8845105720766,46.8845105720766,18056.6935576417,0.0,1.0
2025-04-23,49.205,49.25,49.1,49.1,25090,47.1865891327272,47.2297432128201,47.085896279177,47.085896279177,26163.2271518382,0.0,1.0
2025-04-24,49.285,49.32,49.22,49.22,32017,47.2633074973368,47.2968717818536,47.2009738260915,47.2009738260915,33386.5302399523,0.0,1.0
2025-04-25,49.38,49.44,49.3014,49.427,37777,47.3544105553108,47.411949328768,47.2790347620818,47.399482594519,39392.9147913508,0.0,1.0
2025-04-28,49.311,49.46,49.31,49.46,31111,47.288240965835,47.4311289199205,47.2872819862773,47.4311289199205,32441.7760032219,0.0,1.0
2025-04-29,49.49,49.5055,49.39,49.39,29087,47.4598983066491,47.4747624897922,47.364000350887,47.364000350887,30331.1992094666,0.0,1.0
2025-04-30,49.2,49.25,49.14,49.2,41503,47.4803351200015,47.528587493091,47.4224322722942,47.4803351200015,43006.1749741065,0.311311,1.0
2025-05-01,49.33,49.33,49.1868,49.19,55006,47.6057912900341,47.6057912900341,47.4675964935059,47.4706846453836,56998.2329139026,0.0,1.0
2025-05-02,49.38,49.42,49.3537,49.4,121631,47.6540436631235,47.692645561595,47.6286629148785,47.6733446123593,126036.288178579,0.0,1.0
2025-05-05,49.38,49.3869,49.34,49.35,39336,47.6540436631235,47.6607024906098,47.6154417646519,47.6250922392698,40760.689559344,0.0,1.0
2025-05-06,49.391,49.49,49.391,49.41,55226,47.6646591852032,47.7601988839202,47.6646591852032,47.6829950869772,57226.2009763151,0.0,1.0
2025-05-07,49.48,49.4994,49.45,49.48,104070,47.7505484093024,47.7692703300611,47.7215969854487,47.7505484093024,107839.255705738,0.0,1.0
2025-05-08,49.59,49.59,49.4799,49.51,143570,47.8567036300991,47.8567036300991,47.7504519045562,47.779499833156,148769.885093426,0.0,1.0
2025-05-09,49.58,49.64,49.52,49.56,190147,47.8470531554812,47.9049560031885,47.7891503077739,47.8277522062454,197033.832561536,0.0,1.0
2025-05-12,49.81,49.81,49.61,49.61,48433,48.0690140716926,48.0690140716926,47.8760045793349,47.8760045793349,50187.1689400983,0.0,1.0
2025-05-13,49.82,49.88,49.8,49.84,39708,48.0786645463105,48.1365673940178,48.0593635970747,48.0979654955463,41146.1628285141,0.0,1.0
2025-05-14,49.79,49.87,49.79,49.81,124145,48.0497131224568,48.1269169193999,48.0497131224568,48.0690140716926,128641.341400874,0.0,1.0
2025-05-15,49.87,49.9,49.83,49.89,124115,48.1269169193999,48.1558683432536,48.0883150209284,48.1462178686357,128610.254846908,0.0,1.0
2025-05-16,49.89,49.926,49.87,49.9,20953,48.1462178686357,48.1809595772601,48.1269169193999,48.1558683432536,21711.8855078537,0.0,1.0
2025-05-19,49.95,49.95,49.85,49.85,39003,48.204120716343,48.204120716343,48.1076159701642,48.1076159701642,40415.6288103288,0.0,1.0
2025-05-20,49.88,49.97,49.88,49.89,83802,48.1365673940178,48.2234216655788,48.1365673940178,48.1462178686357,86837.1798467599,0.0,1.0
2025-05-21,49.86,49.88,49.8401,49.88,80213,48.117266444782,48.1365673940178,48.0980620002925,48.1365673940178,83118.1917740406,0.0,1.0
2025-05-22,49.84,49.94,49.84,49.9,54316,48.0979654955463,48.1944702417251,48.0979654955463,48.1558683432536,56283.2421727,0.0,1.0
2025-05-23,49.92,49.92,49.77,49.9,169591,48.1751692924894,48.1751692924894,48.0304121732211,48.1558683432536,175733.32578449,0.0,1.0
2025-05-27,49.93,49.9581,49.88,49.92,229425,48.1848197671072,48.2119376007835,48.1365673940178,48.1751692924894,237734.421449881,0.0,1.0
2025-05-28,49.97,50.02,49.87,49.93,44929,48.2234216655788,48.2716740386682,48.1269169193999,48.1848197671072,46556.2594369475,0.0,1.0
2025-05-29,50.08,50.09,49.9734,50.01,159627,48.3295768863755,48.3392273609934,48.2267028269489,48.2620235640503,165408.444994138,0.0,1.0
2025-05-30,49.76,49.77,49.67,49.77,47299,48.3191543737882,48.3288648147797,48.2317604048646,48.3288648147797,48709.4252890477,0.3092,1.0
2025-06-02,49.69,49.775,49.65,49.77,55862,48.2511812868476,48.3337200352755,48.2123395228815,48.3288648147797,57527.7683565569,0.0,1.0
2025-06-03,49.82,49.82,49.76,49.76,18380,48.3774170197373,48.3774170197373,48.3191543737882,48.3191543737882,18928.0795960316,0.0,1.0
2025-06-04,49.83,49.83,49.75,49.76,76585,48.3871274607288,48.3871274607288,48.3094439327967,48.3191543737882,78868.7146823764,0.0,1.0
2025-06-05,49.77,49.8308,49.77,49.83,28425,48.3288648147797,48.3879042960082,48.3288648147797,48.3871274607288,29272.6149356473,0.0,1.0
2025-06-06,49.816,49.88,49.81,49.83,43791,48.3735328433407,48.4356796656864,48.3677065787458,48.3871274607288,45096.8190201207,0.0,1.0
2025-06-09,49.91,49.91,49.81,49.81,52074,48.464810988661,48.464810988661,48.3677065787458,48.3677065787458,53626.8126704977,0.0,1.0
2025-06-10,49.89,49.92,49.83,49.92,67787,48.4453901066779,48.4745214296525,48.3871274607288,48.4745214296525,69808.3640683456,0.0,1.0
2025-06-11,49.874,49.92,49.83,49.87,57977,48.4298534010915,48.4745214296525,48.3871274607288,48.4259692246949,59705.8362752515,0.0,1.0
2025-06-12,49.86,49.919,49.84,49.88,59363,48.4162587837034,48.4735503855533,48.3968379017204,48.4356796656864,61133.1658900556,0.0,1.0
2025-06-13,49.86,49.8694,49.83,49.86,33437,48.4162587837034,48.4253865982354,48.3871274607288,48.4162587837034,34434.0695023127,0.0,1.0
2025-06-16,49.97,49.97,49.86,49.87,107924,48.5230736346101,48.5230736346101,48.4162587837034,48.4259692246949,111142.223194892,0.0,1.0
2025-06-17,49.93,49.98,49.89,49.96,106449,48.484231870644,48.5327840756016,48.4453901066779,48.5133631936186,109623.239658213,0.0,1.0
2025-06-18,49.91,49.97,49.8902,49.96,196495,48.464810988661,48.5230736346101,48.4455843154978,48.5133631936186,202354.352569218,0.0,1.0
2025-06-20,49.98,49.98,49.762,49.78,58986,48.5327840756016,48.5327840756016,48.3210964619865,48.3385752557713,60744.9239962741,0.0,1.0
2025-06-23,49.99,49.99,49.9339,49.9339,18518,48.5424945165931,48.5424945165931,48.4880189426307,48.4880189426307,19070.1946659038,0.0,1.0
2025-06-24,50.06,50.06,49.98,50.02,62594,48.6104676035337,48.6104676035337,48.5327840756016,48.5716258395677,64460.5121998912,0.0,1.0
2025-06-25,50.11,50.11,50.03,50.06,91133,48.6590198084913,48.6590198084913,48.5813362805592,48.6104676035337,93850.5265410851,0.0,1.0
2025-06-26,50.12,50.13,50.07,50.13,45911,48.6687302494828,48.6784406904744,48.6201780445252,48.6784406904744,47280.0360355498,0.0,1.0
2025-06-27,50.18,50.19,50.08,50.08,74980,48.7269928954319,48.7367033364235,48.6298884855168,48.6298884855168,77215.8546306011,0.0,1.0
2025-06-30,49.86,49.93,49.84,49.9,58951,48.7187030919575,48.7871007898403,48.6991608925624,48.7577874907477,60332.0013353397,0.311463,1.0
2025-07-01,49.96,49.96,49.85,49.85,26958,48.8164140889329,48.8164140889329,48.7089319922599,48.7089319922599,27589.5250631557,0.0,1.0
2025-07-02,49.98,49.98,49.9,49.9008,53426,48.835956288328,48.835956288328,48.7577874907477,48.7585691787235,54677.5712598915,0.0,1.0
2025-07-03,49.975,49.99,49.93,49.93,14735,48.8310707384793,48.8457273880256,48.7871007898403,48.7871007898403,15080.1859116254,0.0,1.0
2025-07-07,49.99,50.0,49.92,49.99,65509,48.8457273880256,48.8554984877231,48.7773296901428,48.8457273880256,67043.6307353017,0.0,1.0
2025-07-08,50.04,50.04,49.9301,50.03,78265,48.8945828865133,48.8945828865133,48.7871985008373,48.8848117868157,80098.4560823458,0.0,1.0
2025-07-09,49.962,50.05,49.8701,50.0,48560,48.8183683088724,48.9043539862108,48.728571902652,48.8554984877231,49697.579088465,0.0,1.0
2025-07-10,50.03,50.03,49.922,49.98,263696,48.8848117868157,48.8848117868157,48.7792839100823,48.835956288328,269873.410529487,0.0,1.0
2025-07-11,50.09,50.1299,50.04,50.07,103109,48.943438385001,48.9824250727942,48.8945828865133,48.9238961856059,105524.45803609,0.0,1.0
2025-07-14,50.03,50.1007,50.03,50.09,23522,48.8848117868157,48.9538934616774,48.8848117868157,48.943438385001,24073.0324406687,0.0,1.0
2025-07-15,50.15,50.15,50.02,50.07,35602,49.0020649831863,49.0020649831863,48.8750406871182,48.9238961856059,36436.021637305,0.0,1.0
2025-07-16,50.1661,50.17,50.12,50.14,70462,49.0177964536993,49.0216071825814,48.9727516840936,48.9922938834887,72112.6609911742,0.0,1.0
2025-07-17,50.23,50.23,50.1,50.1,249596,49.0802337807666,49.0802337807666,48.9532094846986,48.9532094846986,255443.100291691,0.0,1.0
2025-07-18,50.28,50.28,50.14,50.22,102208,49.1290892792544,49.1290892792544,48.9922938834887,49.0704626810691,104602.350977632,0.0,1.0
2025-07-21,50.235,50.26,50.18,50.18,83230,49.0851193306154,49.1095470798593,49.0313782822789,49.0313782822789,85179.7674533143,0.0,1.0
2025-07-22,50.23,50.249,50.2005,50.22,41672,49.0802337807666,49.098798870192,49.0514090366589,49.0704626810691,42648.2190233631,0.0,1.0
2025-07-23,50.2281,50.23,50.2,50.2057,39325,49.0783772718241,49.0802337807666,49.050920481674,49.0564900085016,40246.2375958378,0.0,1.0
2025-07-24,50.23,50.239,50.1953,50.21,36844,49.0802337807666,49.0890277704944,49.0463280648162,49.0606915813716,37707.1170497406,0.0,1.0
2025-07-25,50.225,50.24,50.21,50.22,100780,49.0753482309179,49.0900048804642,49.0606915813716,49.0704626810691,103140.898281209,0.0,1.0
2025-07-28,50.23,50.24,50.2299,50.23,38531,49.0802337807666,49.0900048804642,49.0801360697697,49.0802337807666,39433.6371469861,0.0,1.0
2025-07-29,50.18,50.26,50.18,50.26,93144,49.0313782822789,49.1095470798593,49.0313782822789,49.1095470798593,95326.0153751232,0.0,1.0
2025-07-30,50.17,50.2161,50.17,50.19,31704,49.0216071825814,49.0666519521871,49.0216071825814,49.0411493819765,32446.7060836222,0.0,1.0
2025-07-31,49.86,49.9277,49.81,49.92,63599,49.0119298854409,49.0784783742746,48.9627803368193,49.0709093437868,64699.4751565979,0.300096,1.0
2025-08-01,49.805,49.88,49.77,49.87,42581,48.9578653819572,49.0315897048896,48.9234606979221,49.0217597951652,43317.7935446012,0.0,1.0
2025-08-04,49.83,49.85,49.79,49.83,47459,48.982440156268,49.0020999757166,48.9431205173707,48.982440156268,48280.1992398776,0.0,1.0
2025-08-05,49.845,49.88,49.79,49.83,134433,48.9971850208545,49.0315897048896,48.9431205173707,48.982440156268,136759.139982184,0.0,1.0
2025-08-06,49.915,49.92,49.8401,49.86,60123,49.0659943889247,49.0709093437868,48.9923683650895,49.0119298854409,61163.3287447936,0.0,1.0
2025-08-07,49.915,49.95,49.8815,49.95,222949,49.0659943889247,49.1003990729598,49.0330641913482,49.1003990729598,226806.762475641,0.0,1.0
2025-08-08,49.915,49.92,49.9,49.92,19748,49.0659943889247,49.0709093437868,49.0512495243382,49.0709093437868,20089.706369479,0.0,1.0
2025-08-11,49.88,49.92,49.86,49.9,246213,49.0315897048896,49.0709093437868,49.0119298854409,49.0512495243382,250473.307390547,0.0,1.0
2025-08-12,49.95,50.0,49.91,49.93,390049,49.1003990729598,49.1495486215814,49.0610794340625,49.0807392535111,396798.150684064,0.0,1.0
2025-08-13,49.9157,49.98,49.865,49.94,173049,49.0666824826054,49.1298888021327,49.0168448403031,49.0905691632355,176043.325781445,0.0,1.0
2025-08-14,49.94,49.94,49.91,49.94,128969,49.0905691632355,49.0905691632355,49.0610794340625,49.0905691632355,131200.594529336,0.0,1.0
2025-08-15,49.93,49.95,49.9,49.95,43303,49.0807392535111,49.1003990729598,49.0512495243382,49.1003990729598,44052.2865564892,0.0,1.0
2025-08-18,49.9103,49.95,49.91,49.92,48568,49.0613743313542,49.1003990729598,49.0610794340625,49.0709093437868,49408.3886445643,0.0,1.0
2025-08-19,49.9659,49.97,49.93,49.97,32787,49.1160286294214,49.1200588924084,49.0807392535111,49.1200588924084,33354.3246271069,0.0,1.0
2025-08-20,49.94,49.98,49.94,49.98,39200,49.0905691632355,49.1298888021327,49.0905691632355,49.1298888021327,39878.2909501507,0.0,1.0
2025-08-21,49.925,49.97,49.91,49.91,41019,49.075824298649,49.1200588924084,49.0610794340625,49.0610794340625,41728.7657266386,0.0,1.0
2025-08-22,49.97,49.9999,49.93,49.9501,27338,49.1200588924084,49.1494503224841,49.0807392535111,49.100497372057,27811.0387243679,0.0,1.0
2025-08-25,50.01,50.0199,49.96,49.96,21029,49.1593785313057,49.1691101419327,49.1102289826841,49.1102289826841,21392.8719487428,0.0,1.0
2025-08-26,50.1,50.1,50.02,50.02,52171,49.2478477188245,49.2478477188245,49.16920844103,49.16920844103,53073.7325806202,0.0,1.0
2025-08-27,50.055,50.07,50.03,50.06,77437,49.2036131250651,49.2183579896516,49.1790383507543,49.2085280799273,78776.9187833373,0.0,1.0
2025-08-28,50.11,50.12,50.0524,50.07,30095,49.2576776285488,49.2675075382732,49.2010573485368,49.2183579896516,30615.7440343058,0.0,1.0
2025-08-29,49.82,49.82,49.7689,49.79,34827,49.2601351059799,49.2601351059799,49.2096093551988,49.2304722385937,35222.8254402285,0.2925,1.0
2025-09-02,49.81,49.82,49.75,49.8,83476,49.2502474835179,49.2601351059799,49.1909217487455,49.2403598610558,84424.7444927357,0.0,1.0
2025-09-03,49.83,49.85,49.7901,49.85,59614,49.270022728442,49.2897979733661,49.2305711148184,49.2897979733661,60291.5414992327,0.0,1.0
2025-09-04,49.8282,49.87,49.8105,49.85,62577,49.2682429563988,49.3095732182902,49.250741864641,49.2897979733661,63288.2174052653,0.0,1.0
2025-09-05,49.95,49.95,49.77,49.88,884478,49.3886741979867,49.3886741979867,49.2106969936696,49.3194608407523,894530.513673942,0.0,1.0
2025-09-08,49.88,49.92,49.88,49.88,109731,49.3194608407523,49.3590113306005,49.3194608407523,49.3194608407523,110978.145070827,0.0,1.0
2025-09-09,49.91,49.98,49.8901,49.98,67385,49.3491237081384,49.4183370653729,49.3294473394389,49.4183370653729,68150.8626149194,0.0,1.0
2025-09-10,49.91,49.96,49.8809,49.925,89975,49.3491237081384,49.3985618204487,49.3203507267738,49.3639551418315,90997.6087226737,0.0,1.0
2025-09-11,49.93,49.9461,49.92,49.935,54089,49.3688989530626,49.3848180252265,49.3590113306005,49.3738427642936,54703.7472431308,0.0,1.0
2025-09-12,49.915,49.9422,49.9,49.94,45365,49.3540675193695,49.3809618524663,49.3392360856764,49.3787865755246,45880.5948286089,0.0,1.0
2025-09-15,49.96,49.96,49.91,49.94,103442,49.3985618204487,49.3985618204487,49.3491237081384,49.3787865755246,104617.667590895,0.0,1.0
2025-09-16,49.945,49.98,49.93,49.95,85448,49.3837303867557,49.4183370653729,49.3688989530626,49.3886741979867,86419.1572118367,0.0,1.0
2025-09-17,49.94,50.0,49.94,50.0,59893,49.3787865755246,49.438112310297,49.3787865755246,49.438112310297,60573.7124670975,0.0,1.0
2025-09-18,49.93,49.97,49.9201,49.97,86606,49.3688989530626,49.4084494429108,49.3591102068251,49.4084494429108,87590.3184332967,0.0,1.0
2025-09-19,49.96,49.99,49.94,49.99,81522,49.3985618204487,49.4282246878349,49.3787865755246,49.4282246878349,82448.5363522068,0.0,1.0
2025-09-22,49.959,49.99,49.94,49.99,47813,49.3975730582025,49.4282246878349,49.3787865755246,49.4282246878349,48356.4175143895,0.0,1.0
2025-09-23,49.96,49.9893,49.95,49.97,322547,49.3985618204487,49.4275325542626,49.3886741979867,49.4084494429108,326212.900257541,0.0,1.0
2025-09-24,49.9705,49.98,49.97,49.97,23285,49.4089438240339,49.4183370653729,49.4084494429108,49.4084494429108,23549.6451137255,0.0,1.0
2025-09-25,49.95,50.005,49.94,49.97,80809,49.3886741979867,49.443056121528,49.3787865755246,49.4084494429108,81727.4327676636,0.0,1.0
2025-09-26,49.93,49.96,49.9,49.96,85519,49.3688989530626,49.3985618204487,49.3392360856764,49.3985618204487,86490.9641606482,0.0,1.0
2025-09-29,49.935,49.99,49.92,49.99,63649,49.3738427642936,49.4282246878349,49.3590113306005,49.4282246878349,64372.4011957706,0.0,1.0
2025-09-30,49.67,49.6791,49.6545,49.66,19675,49.3891596802496,49.3982082277247,49.3737473191655,49.3792162214857,19786.8774509804,0.280491,1.0
2025-10-01,49.61,49.6696,49.6,49.63,112242,49.3294989276662,49.388761941899,49.3195554689023,49.349385845194,112880.238823529,0.0,1.0
2025-10-02,49.62,49.64,49.59,49.62,76086,49.3394423864301,49.3593293039579,49.3096120101384,49.3394423864301,76518.6458823529,0.0,1.0
2025-10-03,49.615,49.6359,49.61,49.61,49041,49.3344706570482,49.3552524858647,49.3294989276662,49.3294989276662,49319.8605882353,0.0,1.0
2025-10-06,49.625,49.6599,49.62,49.65,40527,49.3444141158121,49.379116786898,49.3394423864301,49.3692727627218,40757.4476470588,0.0,1.0
2025-10-07,49.62,49.65,49.6,49.6,70860,49.3394423864301,49.3692727627218,49.3195554689023,49.3195554689023,71262.9294117647,0.0,1.0
2025-10-08,49.6,49.66,49.5692,49.66,89706,49.3195554689023,49.3792162214857,49.2889296159095,49.3792162214857,90216.0929411765,0.0,1.0
2025-10-09,49.535,49.62,49.52,49.62,96776,49.254922986937,49.3394423864301,49.2400077987912,49.3394423864301,97326.2949019608,0.0,1.0
2025-10-10,49.46,49.5346,49.44,49.5139,49047,49.1803470462078,49.2545252485865,49.1604601286801,49.2339422889452,49325.8947058824,0.0,1.0
2025-10-13,49.51,49.53,49.46,49.53,89205,49.2300643400273,49.2499512575551,49.1803470462078,49.2499512575551,89712.2441176471,0.0,1.0
2025-10-14,49.44,49.474,49.4,49.46,111353,49.1604601286801,49.1942678884773,49.1206862936245,49.1803470462078,111986.18372549,0.0,1.0
2025-10-15,49.46,49.5,49.41,49.46,94739,49.1803470462078,49.2201208812634,49.1306297523884,49.1803470462078,95277.7119607844,0.0,1.0
2025-10-16,49.49,49.51,49.44,49.49,16432,49.2101774224995,49.2300643400273,49.1604601286801,49.2101774224995,16525.4368627451,0.0,1.0
2025-10-17,49.51,49.51,49.46,49.47,19169,49.2300643400273,49.2300643400273,49.1803470462078,49.1902905049717,19278.0001960784,0.0,1.0
2025-10-20,49.59,49.59,49.55,49.57,23054,49.3096120101384,49.3096120101384,49.2698381750829,49.2897250926107,23185.091372549,0.0,1.0
2025-10-21,49.64,49.65,49.56,49.65,32094,49.3593293039579,49.3692727627218,49.2797816338468,49.3692727627218,32276.4952941176,0.0,1.0
2025-10-22,49.6,49.68,49.57,49.65,24571,49.3195554689023,49.3991031390135,49.2897250926107,49.3692727627218,24710.7174509804,0.0,1.0
2025-10-23,49.64,49.66,49.61,49.66,32799,49.3593293039579,49.3792162214857,49.3294989276662,49.3792162214857,32985.504117647,0.0,1.0
2025-10-24,49.7,49.71,49.665,49.69,25288,49.4189900565412,49.4289335153051,49.3841879508676,49.4090465977773,25431.7945098039,0.0,1.0
2025-10-27,49.71,49.77,49.67,49.7532,56405,49.4289335153051,49.4885942678885,49.3891596802496,49.4718892571651,56725.7343137255,0.0,1.0
2025-10-28,49.7631,49.79,49.7299,49.73,22020,49.4817332813414,49.5084811854163,49.4487209982453,49.4488204328329,22145.2117647059,0.0,1.0
2025-10-29,49.75,49.7899,49.7269,49.735,39566,49.4687073503607,49.5083817508286,49.4457379606161,49.4537921622149,39790.9831372549,0.0,1.0
2025-10-30,49.71,49.8,49.7,49.8,77632,49.4289335153051,49.5184246441802,49.4189900565412,49.5184246441802,78073.4368627451,0.0,1.0
2025-10-31,49.47,49.53,49.43,49.53,61862,49.47,49.53,49.43,49.53,61862,0.2813,1.0
2025-11-03,49.53,49.54,49.5,49.53,39985,49.53,49.54,49.5,49.53,39985,0.0,1.0
2025-11-04,49.51,49.54,49.495,49.51,46137,49.51,49.54,49.495,49.51,46137,0.0,1.0
2025-11-05,49.57,49.58,49.475,49.49,45890,49.57,49.58,49.475,49.49,45890,0.0,1.0
2025-11-06,49.55,49.59,49.4901,49.59,47377,49.55,49.59,49.4901,49.59,47377,0.0,1.0
2025-11-07,49.53,49.58,49.53,49.58,40712,49.53,49.58,49.53,49.58,40712,0.0,1.0
2025-11-10,49.59,49.61,49.56,49.56,429698,49.59,49.61,49.56,49.56,429698,0.0,1.0
2025-11-11,49.629,49.63,49.51,49.51,25156,49.629,49.63,49.51,49.51,25156,0.0,1.0
2025-11-12,49.64,49.65,49.6001,49.6001,4154978,49.64,49.65,49.6001,49.6001,4154978,0.0,1.0
2025-11-13,49.64,49.66,49.63,49.64,408879,49.64,49.66,49.63,49.64,408879,0.0,1.0
2025-11-14,49.66,49.71,49.64,49.65,42045,49.66,49.71,49.64,49.65,42045,0.0,1.0
2025-11-17,49.67,49.6798,49.6501,49.67,50762,49.67,49.6798,49.6501,49.67,50762,0.0,1.0
2025-11-18,49.69,49.69,49.64,49.68,57866,49.69,49.69,49.64,49.68,57866,0.0,1.0
2025-11-19,49.687,49.69,49.65,49.65,49693,49.687,49.69,49.65,49.65,49693,0.0,1.0
2025-11-20,49.685,49.7,49.66,49.69,39174,49.685,49.7,49.66,49.69,39174,0.0,1.0
2025-11-21,49.6781,49.69,49.65,49.69,151180,49.6781,49.69,49.65,49.69,151180,0.0,1.0
2025-11-24,49.695,49.72,49.68,49.68,54249,49.695,49.72,49.68,49.68,54249,0.0,1.0
2025-11-25,49.75,49.76,49.69,49.73,31499,49.75,49.76,49.69,49.73,31499,0.0,1.0
2025-11-26,49.74,49.7499,49.72,49.74,11341,49.74,49.7499,49.72,49.74,11341,0.0,1.0