date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-25,50.1049,50.15,50.1049,50.15,117,47.3721234584794,47.4147636547072,47.3721234584794,47.4147636547072,123.749430509235,0.0,1.0
2024-03-26,50.0542,50.0542,49.85,50.03,3418,47.3241886924316,47.3241886924316,47.1311259857858,47.3013085871386,3615.17567077407,0.0,1.0
2024-03-27,50.03,50.055,49.95,50.02,3917,47.3013085871386,47.3249450595488,47.2256718754263,47.2918539981746,4142.96170345876,0.0,1.0
2024-03-28,49.88,50.01,49.757,49.89,6342,47.3042640916488,47.427551067028,47.1876156457131,47.3137477051395,6687.32441090543,0.153126,1.0
2024-04-01,49.9813,50.0,49.8702,49.88,18382,47.4003330963097,47.4180674535373,47.2949701504279,47.3042640916488,19382.9071777457,0.0,1.0
2024-04-02,49.845,49.8609,49.845,49.8507,1950,47.2710714444313,47.2861503898816,47.2710714444313,47.276477104121,2056.17827203809,0.0,1.0
2024-04-03,49.81,49.81,49.81,49.81,481,47.2378787972139,47.2378787972139,47.2378787972139,47.2378787972139,507.190640436062,0.0,1.0
2024-04-04,49.84,49.84,49.78,49.8046,916,47.266329637686,47.266329637686,47.2094279567417,47.2327576459289,965.876562659944,0.0,1.0
2024-04-05,49.805,49.8221,49.71,49.78,4411,47.2331369904685,47.2493539695376,47.1430426623068,47.2094279567417,4651.18069638976,0.0,1.0
2024-04-08,49.815,49.94,49.815,49.94,1432,47.2426206039592,47.361165772593,47.2426206039592,47.361165772593,1509.9729669531,0.0,1.0
2024-04-09,49.865,49.95,49.86,49.86,2031,47.2900386714127,47.3706493860838,47.2852968646674,47.2852968646674,2141.58875410737,0.0,1.0
2024-04-10,49.72,49.72,49.7038,49.7038,1919,47.1525262757975,47.1525262757975,47.1371628219425,47.1371628219425,2023.49030976467,0.0,1.0
2024-04-11,49.76,49.76,49.7296,49.7296,4547,47.1904607297603,47.1904607297603,47.1616305447486,47.1616305447486,4794.58595023447,0.0,1.0
2024-04-12,49.81,49.81,49.8,49.8,4605,47.2378787972139,47.2378787972139,47.2283951837231,47.2283951837231,4855.74407319764,0.0,1.0
2024-04-15,49.8,49.8,49.77,49.7717,1812,47.2283951837231,47.2283951837231,47.199944343251,47.2015565575444,1910.66411740155,0.0,1.0
2024-04-16,49.768,49.81,49.74,49.78,3920,47.1980476205529,47.2378787972139,47.1714935027789,47.2094279567417,4133.44555199452,0.0,1.0
2024-04-17,49.8049,49.8049,49.79,49.79,2494,47.2330421543336,47.2330421543336,47.2189115702324,47.2189115702324,2629.79928741692,0.0,1.0
2024-04-18,49.79,49.79,49.74,49.79,701,47.2189115702324,47.2189115702324,47.1714935027789,47.2189115702324,739.169727537797,0.0,1.0
2024-04-19,49.82,49.82,49.81,49.81,4602,47.2473624107046,47.2473624107046,47.2378787972139,47.2378787972139,4852.58072200989,0.0,1.0
2024-04-22,49.815,49.8587,49.76,49.8587,11157,47.2426206039592,47.2840639949136,47.1904607297603,47.2840639949136,11764.5030672456,0.0,1.0
2024-04-23,49.79,49.8,49.7,49.8,4342,47.2189115702324,47.2283951837231,47.1335590488161,47.2283951837231,4578.42361907149,0.0,1.0
2024-04-24,49.75,49.793,49.64,49.793,10629,47.1809771162696,47.2217566542797,47.0766573678718,47.2217566542797,11207.7532582015,0.0,1.0
2024-04-25,49.78,49.81,49.75,49.75,27309,47.2094279567417,47.2378787972139,47.1809771162696,47.1809771162696,28795.9858620966,0.0,1.0
2024-04-26,49.795,49.795,49.74,49.775,1138,47.2236533769778,47.2236533769778,47.1714935027789,47.2046861499964,1199.96455055351,0.0,1.0
2024-04-29,49.8,49.86,49.77,49.8084,11961,47.2283951837231,47.2852968646674,47.199944343251,47.2363614190553,12612.2811855629,0.0,1.0
2024-04-30,49.61,49.6451,49.56,49.61,9801,47.1912165737555,47.2246052393822,47.1436543720081,47.1912165737555,10303.3497608622,0.150797,1.0
2024-05-01,49.61,49.66,49.6,49.655,9546,47.1912165737555,47.2387787755029,47.1817041334061,47.2340225553282,10035.2797487186,0.0,1.0
2024-05-02,49.64,49.66,49.56,49.65,2984,47.219753894804,47.2387787755029,47.1436543720081,47.2292663351534,3136.94476955543,0.0,1.0
2024-05-03,49.66,49.76,49.64,49.76,36914,47.2387787755029,47.3339031789977,47.219753894804,47.3339031789977,38806.0252089039,0.0,1.0
2024-05-06,49.75,49.81,49.69,49.72,4274,47.3243907386482,47.3814653807451,47.2673160965513,47.2958534175998,4493.0636545174,0.0,1.0
2024-05-07,49.835,49.86,49.79,49.85,13111,47.4052464816188,47.4290275824925,47.3624405000461,47.419515142143,13783.0036439816,0.0,1.0
2024-05-08,49.845,49.89,49.8105,49.8697,5850,47.4147589219682,47.4575649035409,47.3819410027625,47.4382546496314,6149.84145506008,0.0,1.0
2024-05-09,49.8799,49.92,49.82,49.82,8750,47.4479573387879,47.4861022245893,47.3909778210945,47.3909778210945,9198.48080885055,0.0,1.0
2024-05-10,49.837,49.89,49.8,49.8742,12193,47.4071489696887,47.4575649035409,47.3719529403956,47.4425352477887,12817.9516002645,0.0,1.0
2024-05-13,49.8499,49.87,49.83,49.8319,15831,47.4194200177395,47.4385400228419,47.400490261444,47.4022976251104,16642.4171068472,0.0,1.0
2024-05-14,49.924,49.93,49.85,49.85,8669,47.4899072007291,47.4956146649388,47.419515142143,47.419515142143,9113.32915793433,0.0,1.0
2024-05-15,49.925,49.95,49.87,49.95,16482,47.4908584447641,47.5146395456377,47.4385400228419,47.5146395456377,17326.7840790257,0.0,1.0
2024-05-16,49.9,49.94,49.8716,49.895,6409,47.4670773438904,47.5051271052883,47.4400620132978,47.4623211237156,6737.49297187692,0.0,1.0
2024-05-17,49.8551,49.94,49.8006,49.93,8021,47.4243664867212,47.5051271052883,47.3725236868166,47.4956146649388,8432.1159506046,0.0,1.0
2024-05-20,49.87,49.91,49.82,49.8583,14454,47.4385400228419,47.4765897842398,47.3909778210945,47.427410467633,15194.8390412715,0.0,1.0
2024-05-21,49.8039,49.87,49.77,49.8,76173,47.3756627921319,47.4385400228419,47.3434156193472,47.3719529403956,80077.2432745797,0.0,1.0
2024-05-22,49.75,49.8497,49.74,49.83,23718,47.3243907386482,47.4192297689325,47.3148782982987,47.400490261444,24933.6648942077,0.0,1.0
2024-05-23,49.715,49.81,49.715,49.81,916,47.291097197425,47.3814653807451,47.291097197425,47.3814653807451,962.949533817955,0.0,1.0
2024-05-24,49.695,49.94,49.67,49.7,23046,47.2720723167261,47.5051271052883,47.2482912158524,47.2768285369008,24227.221568088,0.0,1.0
2024-05-28,49.74,49.8,49.71,49.71,23606,47.3148782982987,47.3719529403956,47.2863409772503,47.2863409772503,24815.9243398544,0.0,1.0
2024-05-29,49.7,49.73,49.59,49.62,12831,47.2768285369008,47.3053658579492,47.1721916930566,47.200729014105,13488.6522580984,0.0,1.0
2024-05-30,49.656,49.675,49.56,49.6706,2837,47.2349737993631,47.2530474360271,47.1436543720081,47.2488619622734,2982.41029196674,0.0,1.0
2024-05-31,49.53,49.59,49.49,49.535,11674,47.2712028796781,47.3284666021247,47.2330270647137,47.2759748565487,12231.827937016,0.164086,1.0
2024-06-03,49.59,49.7,49.48,49.48,7398,47.3284666021247,47.4334500932769,47.2234831109726,47.2234831109726,7751.50446102833,0.0,1.0
2024-06-04,49.63,49.7,49.58,49.63,13037,47.3666424170892,47.4334500932769,47.3189226483836,47.3666424170892,13659.9572395818,0.0,1.0
2024-06-05,49.71,49.71,49.56,49.62,9308,47.442994047018,47.442994047018,47.2998347409014,47.3570984633481,9752.77149543817,0.0,1.0
2024-06-06,49.72,49.733,49.62,49.71,10771,47.4525380007591,47.4649451406225,47.3570984633481,47.442994047018,11285.6791767689,0.0,1.0
2024-06-07,49.715,49.76,49.67,49.76,5585,47.4477660238885,47.4907138157235,47.4048182320536,47.4907138157235,5851.87245402044,0.0,1.0
2024-06-10,49.65,49.75,49.56,49.729,48673,47.3857303245714,47.4811698619824,47.2998347409014,47.4611275591261,50998.7802962465,0.0,1.0
2024-06-11,49.69,49.69,49.61,49.689,8831,47.4239061395358,47.4239061395358,47.347554509607,47.4229517441617,9252.97862872953,0.0,1.0
2024-06-12,49.7583,49.8,49.71,49.789,13585,47.4890913435875,47.5288896306879,47.442994047018,47.5183912815727,14234.1427552135,0.0,1.0
2024-06-13,49.8,49.8648,49.77,49.8099,2175,47.5288896306879,47.5907344509302,47.5002577694646,47.5383381448916,2278.92973813687,0.0,1.0
2024-06-14,49.83,49.83,49.8165,49.83,463,47.5575214919112,47.5575214919112,47.5446371543607,47.5575214919112,485.123893681551,0.0,1.0
2024-06-17,49.8139,49.87,49.76,49.87,15886,47.542155726388,47.5956973068756,47.4907138157235,47.5956973068756,16645.0932505942,0.0,1.0
2024-06-18,49.88,49.94,49.77,49.85,18960,47.6052412606167,47.6625049830633,47.5002577694646,47.5766093993934,19865.9806138277,0.0,1.0
2024-06-20,49.8405,49.94,49.79,49.86,9042,47.5675426433394,47.6625049830633,47.5193456769468,47.5861533531345,9474.0610079235,0.0,1.0
2024-06-21,49.835,49.93,49.71,49.85,7310,47.5622934687817,47.6529610293222,47.442994047018,47.5766093993934,7659.29948771521,0.0,1.0
2024-06-24,49.87,49.92,49.72,49.82,11460,47.5956973068756,47.6434170755811,47.4525380007591,47.5479775381701,12007.6022064591,0.0,1.0
2024-06-25,49.87,49.98,49.845,49.86,13670,47.5956973068756,47.7006807980277,47.5718374225228,47.5861533531345,14323.2043771637,0.0,1.0
2024-06-26,49.77,49.8399,49.74,49.81,4912,47.5002577694646,47.5669700061149,47.4716259082413,47.538433584429,5146.71396493256,0.0,1.0
2024-06-27,49.8067,49.8299,49.7893,49.8092,2093,47.5352840796944,47.5574260523738,47.5186776001849,47.5376700681297,2193.01146754965,0.0,1.0
2024-06-28,49.61,49.78,49.61,49.78,5823,47.4915565468388,47.65429721632,47.4915565468388,47.65429721632,6082.74503942804,0.150883,1.0
2024-07-01,49.63,49.63,49.6201,49.6201,576,47.5107025079543,47.5107025079543,47.5012252572021,47.5012252572021,601.693481489017,0.0,1.0
2024-07-02,49.62,49.69,49.57,49.64,27686,47.5011295273965,47.5681403913006,47.4532646246079,47.520275488512,28920.9821675433,0.0,1.0
2024-07-03,49.7169,49.7169,49.6794,49.6851,2496,47.5938917090008,47.5938917090008,47.5579930319094,47.5634496308273,2607.33841978574,0.0,1.0
2024-07-05,49.74,49.84,49.72,49.84,2880,47.6160052940892,47.7117350996663,47.5968593329737,47.7117350996663,3008.46740744509,0.0,1.0
2024-07-08,49.79,49.79,49.7114,49.76,5119,47.6638701968777,47.6638701968777,47.5886265696941,47.6351512552046,5347.34189538591,0.0,1.0
2024-07-09,49.776,49.776,49.76,49.76,3434,47.6504680240969,47.6504680240969,47.6351512552046,47.6351512552046,3587.17954068279,0.0,1.0
2024-07-10,49.7974,49.82,49.75,49.75,10960,47.6709542024905,47.6925891385509,47.6255782746469,47.6255782746469,11448.8898561105,0.0,1.0
2024-07-11,49.893,49.91,49.83,49.83,5984,47.7624718966222,47.7787459635704,47.7021621191086,47.7021621191086,6250.92672435813,0.0,1.0
2024-07-12,49.93,50.13,49.84,49.8501,34389,47.7978919246858,47.9893515358402,47.7117350996663,47.7214038100296,35922.981137024,0.0,1.0
2024-07-15,49.9153,49.95,49.86,49.92,9137,47.783819643266,47.8170378858012,47.7308810607818,47.7883189441281,9544.57177146727,0.0,1.0
2024-07-16,50.06,50.06,49.89,49.9,9855,47.9223406719361,47.9223406719361,47.7596000024549,47.7691729830126,10294.5994098512,0.0,1.0
2024-07-17,49.93,49.98,49.86,49.9,42672,47.7978919246858,47.8457568274744,47.7308810607818,47.7691729830126,44575.4587536447,0.0,1.0
2024-07-18,49.9651,50.21,49.9548,50.21,5491,47.8314930864434,48.0659353803019,47.8216329164689,48.0659353803019,5735.93560218089,0.0,1.0
2024-07-19,49.9551,49.97,49.955,49.9626,2469,47.8219201058857,47.8361838469167,47.8218243760801,47.829099841304,2579.13403784094,0.0,1.0
2024-07-22,49.88,49.985,49.84,49.91,36961,47.7500270218972,47.8505433177532,47.7117350996663,47.7787459635704,38609.7096689507,0.0,1.0
2024-07-23,49.975,49.975,49.97,49.97,274,47.8409703371955,47.8409703371955,47.8361838469167,47.8361838469167,286.222246402762,0.0,1.0
2024-07-24,50.1,50.16,50.0,50.04,43338,47.960632594167,48.0180704775133,47.8649027885898,47.9031947108207,45271.1668416164,0.0,1.0
2024-07-25,49.89,50.0,49.85,49.97,25946,47.7596000024549,47.8649027885898,47.7213080802241,47.8361838469167,27103.3664422119,0.0,1.0
2024-07-26,50.01,50.11,49.9,49.98,8727,47.8744757691475,47.9702055747247,47.7691729830126,47.8457568274744,9116.28300860184,0.0,1.0
2024-07-29,50.04,50.109,49.85,50.024,31468,47.9031947108207,47.9692482766689,47.7213080802241,47.8878779419283,32871.6848532924,0.0,1.0
2024-07-30,49.95,50.04,49.91,50.01,15382,47.8170378858012,47.9031947108207,47.7787459635704,47.8744757691475,16068.1408546251,0.0,1.0
2024-07-31,49.9217,49.98,49.8501,49.8501,13363,47.9399875042962,47.9959732033309,47.8712297675744,47.8712297675744,13915.3911343889,0.156734,1.0
2024-08-01,50.01,50.063,49.9319,49.9319,5539,48.024782310896,48.0756784009275,47.9497826008683,47.9497826008683,5767.96763401783,0.0,1.0
2024-08-02,50.14,50.19,50.05,50.19,5656,48.1496217770111,48.1976369562861,48.063194454316,48.1976369562861,5889.80410507399,0.0,1.0
2024-08-05,50.23,50.28,50.04,50.2,15369,48.2360490997061,48.2840642789812,48.053591418461,48.2072399921411,16004.3138774544,0.0,1.0
2024-08-06,50.14,50.16,50.105,50.16,6509,48.1496217770111,48.1688278487211,48.1160111515185,48.1688278487211,6778.06487268858,0.0,1.0
2024-08-07,50.1,50.13,50.0885,50.0885,7289,48.111209633591,48.1400187411561,48.1001661423578,48.1001661423578,7590.30801306301,0.0,1.0
2024-08-08,50.085,50.11,50.0292,50.045,14678,48.0968050798085,48.120812669446,48.0432201397376,48.0583929363885,15284.7497620715,0.0,1.0
2024-08-09,50.075,50.1,50.0324,50.065,2545,48.0872020439535,48.111209633591,48.0462931112112,48.0775990080985,2650.20357981141,0.0,1.0
2024-08-12,50.12,50.18,50.0,50.04,14447,48.130415705301,48.1880339204311,48.0151792750409,48.053591418461,15044.2008320375,0.0,1.0
2024-08-13,50.19,50.21,50.0109,50.15,23330,48.1976369562861,48.2168430279961,48.0256465841229,48.1592248128661,24294.4005960708,0.0,1.0
2024-08-14,50.17,50.25,50.1,50.12,20139,48.1784308845761,48.2552551714161,48.111209633591,48.130415705301,20971.4930820518,0.0,1.0
2024-08-15,50.095,50.15,50.06,50.15,13163,48.1064081156635,48.1592248128661,48.072797490171,48.1592248128661,13707.1236624981,0.0,1.0
2024-08-16,50.06,50.106,50.01,50.09,16235,48.072797490171,48.116971455104,48.024782310896,48.101606597736,16906.1120307419,0.0,1.0
2024-08-19,50.11,50.15,50.08,50.08,4379,48.120812669446,48.1592248128661,48.092003561881,48.092003561881,4560.01629705075,0.0,1.0
2024-08-20,50.195,50.29,50.11,50.18,27115,48.2024384742136,48.2936673148362,48.120812669446,48.1880339204311,28235.8625016056,0.0,1.0
2024-08-21,50.225,50.29,50.09,50.14,17393,48.2312475817786,48.2936673148362,48.101606597736,48.1496217770111,18111.9806929901,0.0,1.0
2024-08-22,50.18,50.2,50.1311,50.1311,4655,48.1880339204311,48.2072399921411,48.1410750751001,48.1410750751001,4847.42540826016,0.0,1.0
2024-08-23,50.24,50.29,50.22,50.24,4549,48.2456521355611,48.2936673148362,48.2264460638511,48.2456521355611,4737.043648158,0.0,1.0
2024-08-26,50.27,50.275,50.22,50.24,7075,48.2744612431262,48.2792627610537,48.2264460638511,48.2456521355611,7367.46181813976,0.0,1.0
2024-08-27,50.25,50.349,50.2415,50.28,9657,48.2552551714161,48.3503252263807,48.2470925909394,48.2840642789812,10056.194880251,0.0,1.0
2024-08-28,50.2784,50.3,50.2,50.23,15329,48.2825277932444,48.3032703506912,48.2072399921411,48.2360490997061,15962.6603830762,0.0,1.0
2024-08-29,50.3,50.41,50.23,50.23,13464,48.3032703506912,48.4089037450963,48.2360490997061,48.2360490997061,14020.5662076938,0.0,1.0
2024-08-30,50.14,50.36,50.06,50.25,9220,48.2992687656504,48.5111921627075,48.2222057121751,48.405230464179,9571.38300049737,0.155833,1.0
2024-09-03,50.21,50.28,50.14,50.19,25650,48.3666989374413,48.4341291092322,48.2992687656504,48.3474331740725,26627.5459829455,0.0,1.0
2024-09-04,50.25,50.34,50.2099,50.34,21823,48.405230464179,48.4919263993387,48.3666026086245,48.4919263993387,22654.6953600709,0.0,1.0
2024-09-05,50.26,50.55,50.18,50.215,27795,48.4148633458634,48.6942169147114,48.3378002923881,48.3715153782835,28854.2939803497,0.0,1.0
2024-09-06,50.28,50.31,50.17,50.26,38691,48.4341291092322,48.4630277542854,48.3281674107036,48.4148633458634,40165.5509405904,0.0,1.0
2024-09-09,50.29,50.52,50.201,50.27,27572,48.4437619909166,48.6653182696581,48.3580293439253,48.4244962275478,28622.7952374961,0.0,1.0
2024-09-10,50.3036,50.39,50.23,50.23,8320,48.4568627100074,48.5400908077607,48.3859647008101,48.3859647008101,8637.08314144666,0.0,1.0
2024-09-11,50.285,50.66,50.25,50.3099,11998,48.4389455500744,48.8001786132399,48.405230464179,48.4629314254686,12455.2552321006,0.0,1.0
2024-09-12,50.29,50.29,50.231,50.26,30010,48.4437619909166,48.4437619909166,48.3869279889786,48.4148633458634,31153.709744569,0.0,1.0
2024-09-13,50.3207,50.4199,50.27,50.27,11867,48.4733349376878,48.5688931239971,48.4244962275478,48.4244962275478,12319.262697061,0.0,1.0
2024-09-16,50.305,50.52,50.231,50.52,40575,48.4582113134432,48.6653182696581,48.3869279889786,48.6653182696581,42121.35197887,0.0,1.0
2024-09-17,50.3157,50.36,50.29,50.31,16170,48.4685184968456,48.5111921627075,48.4437619909166,48.4630277542854,16786.2541342779,0.0,1.0
2024-09-18,50.41,50.5,50.34,50.37,78521,48.5593565711296,48.6460525062893,48.4919263993387,48.5208250443919,81513.5102583572,0.0,1.0
2024-09-19,50.35,50.61,50.29,50.32,45387,48.5015592810231,48.7520142048178,48.4437619909166,48.4726606359699,47116.7418919278,0.0,1.0
2024-09-20,50.42,50.44,50.31,50.35,18940,48.568989452814,48.5882552161828,48.4630277542854,48.5015592810231,19661.8214782451,0.0,1.0
2024-09-23,50.3685,50.45,50.3,50.42,11627,48.5193801121393,48.5978880978672,48.453394872601,48.568989452814,12070.1160679808,0.0,1.0
2024-09-24,50.374,50.42,50.37,50.37,14907,48.5246781970657,48.568989452814,48.5208250443919,48.5208250443919,15475.1199987434,0.0,1.0
2024-09-25,50.3411,50.43,50.3209,50.4,20702,48.492986016324,48.5786223344984,48.4735275953214,48.5497236894452,21490.9729800755,0.0,1.0
2024-09-26,50.35,50.57,50.32,50.3599,32945,48.5015592810231,48.7134826780802,48.4726606359699,48.5110958338907,34200.5653960288,0.0,1.0
2024-09-27,50.415,50.44,50.3,50.38,25886,48.5641730119718,48.5882552161828,48.453394872601,48.5304579260763,26872.5401682077,0.0,1.0
2024-09-30,50.2483,50.37,50.23,50.37,9984,48.535448722077,48.6530002434116,48.5177725278254,48.6530002434116,10336.3426198593,0.136881,1.0
2024-10-01,50.314,50.35,50.25,50.3,34463,48.5989091571771,48.6336819983279,48.5370907729092,48.5853863856185,35679.2243297487,0.0,1.0
2024-10-02,50.3199,50.39,50.29,50.31,9821,48.6046080394768,48.6723184884954,48.5757272630766,48.5950455081604,10167.590231334,0.0,1.0
2024-10-03,50.31,50.39,50.25,50.27,17110,48.5950455081604,48.6723184884954,48.5370907729092,48.5564090179929,17713.8243415257,0.0,1.0
2024-10-04,50.21,50.36,50.21,50.25,28347,48.4984542827417,48.6433411208697,48.4984542827417,48.5370907729092,29347.3862425031,0.0,1.0
2024-10-07,50.19,50.31,50.131,50.31,36604,48.4791360376579,48.5950455081604,48.4221472146609,48.5950455081604,37895.7817765755,0.0,1.0
2024-10-08,50.21,50.33,50.14,50.14,11676,48.4984542827417,48.6143637532441,48.4308404249486,48.4308404249486,12088.054530196,0.0,1.0
2024-10-09,50.25,50.25,50.1899,50.21,3423,48.5370907729092,48.5370907729092,48.4790394464325,48.4984542827417,3543.80015903228,0.0,1.0
2024-10-10,50.22,50.45,50.11,50.1843,16307,48.5081134052835,48.7302732237466,48.4018630573229,48.473630337809,16882.4858876248,0.0,1.0
2024-10-11,50.21,50.35,50.16,50.35,53201,48.4984542827417,48.6336819983279,48.4501586700323,48.6336819983279,55078.5019750735,0.0,1.0
2024-10-14,50.21,50.35,50.1566,50.1833,13558,48.4984542827417,48.6336819983279,48.4468745683681,48.4726644255549,14036.4716786911,0.0,1.0
2024-10-15,50.41,50.51,50.17,50.21,27009,48.6916367335791,48.7882279589978,48.4598177925742,48.4984542827417,27962.1672495773,0.0,1.0
2024-10-16,50.25,50.44,50.2301,50.44,17557,48.5370907729092,48.7206141012047,48.5178691190508,48.7206141012047,18176.5992965614,0.0,1.0
2024-10-17,50.22,50.31,50.21,50.21,10679,48.5081134052835,48.5950455081604,48.4984542827417,48.4984542827417,11055.8696752281,0.0,1.0
2024-10-18,50.275,50.37,50.225,50.23,29882,48.5612385792638,48.6530002434116,48.5129429665545,48.5177725278254,30936.5575086774,0.0,1.0
2024-10-21,50.2,50.36,50.1899,50.36,27056,48.4887951601998,48.6433411208697,48.4790394464325,48.6433411208697,28010.8259137533,0.0,1.0
2024-10-22,50.13,50.3,50.0,50.16,17797,48.4211813024067,48.5853863856185,48.2956127093623,48.4501586700323,18425.0690710773,0.0,1.0
2024-10-23,50.0,50.095,49.9999,50.09,9095,48.2956127093623,48.3873743735101,48.2955161181369,48.3825448122392,9415.96916342351,0.0,1.0
2024-10-24,50.03,50.17,49.95,50.0799,28528,48.324590076988,48.4598177925742,48.247317096653,48.3727890984719,29534.7738641171,0.0,1.0
2024-10-25,50.07,50.23,50.06,50.1,29016,48.3632265671555,48.5177725278254,48.3535674446136,48.3922039347811,30039.995738966,0.0,1.0
2024-10-28,50.07,50.2,50.03,50.09,10823,48.3632265671555,48.4887951601998,48.324590076988,48.3825448122392,11204.9515399376,0.0,1.0
2024-10-29,50.0962,50.4,50.0262,50.15,20453,48.3885334682152,48.6819776110372,48.320919610422,48.4404995474904,21174.801242386,0.0,1.0
2024-10-30,50.07,50.2,50.04,50.2,14970,48.3632265671555,48.4887951601998,48.3342491995298,48.4887951601998,15498.302185426,0.0,1.0
2024-10-31,49.945,49.95,49.88,49.9299,15007,48.3856318678036,48.390475759271,48.3226612787274,48.371003315572,15490.6443517738,0.148196,1.0
2024-11-01,49.9,49.96,49.81,49.96,26722,48.342036844597,48.4001635422058,48.2548467981839,48.4001635422058,27583.1944004865,0.0,1.0
2024-11-04,50.13,50.13,49.82,49.9,262575,48.5648558520972,48.5648558520972,48.2645345811187,48.342036844597,271037.24532998,0.0,1.0
2024-11-05,50.06,50.15,49.96,49.96,19147,48.4970413715536,48.5842314179667,48.4001635422058,48.4001635422058,19764.0679285276,0.0,1.0
2024-11-06,49.8514,50.07,49.82,49.8799,16850,48.2949542195339,48.5067291544884,48.2645345811187,48.3225644008981,17393.0404029713,0.0,1.0
2024-11-07,49.92,50.51,49.9099,49.91,32355,48.3614124104666,48.9329916036191,48.3516277497025,48.3517246275318,33397.734257456,0.0,1.0
2024-11-08,50.045,50.26,49.9452,49.95,20384,48.4825096971515,48.6907970302494,48.3858256234623,48.390475759271,21040.9338619683,0.0,1.0
2024-11-11,50.035,50.14,50.03,50.03,5032,48.4728219142167,48.574543635032,48.4679780227493,48.4679780227493,5194.17087879829,0.0,1.0
2024-11-12,50.0,50.25,50.0,50.05,20940,48.4389146739449,48.6811092473146,48.4389146739449,48.4873535886188,21614.8525838705,0.0,1.0
2024-11-13,50.01,50.15,50.01,50.06,54289,48.4486024568797,48.5842314179667,48.4486024568797,48.4970413715536,56038.6213909143,0.0,1.0
2024-11-14,49.97,50.15,49.95,50.15,23461,48.4098513251405,48.5842314179667,48.390475759271,48.5842314179667,24217.0991628551,0.0,1.0
2024-11-15,50.0,50.07,49.97,50.0,79686,48.4389146739449,48.5067291544884,48.4098513251405,48.4389146739449,82254.1138012561,0.0,1.0
2024-11-18,50.081,50.2,50.0175,50.0175,15245,48.5173857157167,48.6326703326407,48.4558682940808,48.4558682940808,15736.3145960413,0.0,1.0
2024-11-19,50.09,50.23,50.0406,50.09,10011,48.526104720358,48.661733681445,48.4782470726601,48.526104720358,10333.6336779908,0.0,1.0
2024-11-20,50.11,50.2,50.04,50.09,15164,48.5454802862276,48.6326703326407,48.4776658056841,48.526104720358,15652.704134757,0.0,1.0
2024-11-21,50.06,50.21,50.02,50.0899,136626,48.4970413715536,48.6423581155755,48.4582902398145,48.5260078425287,141029.171400377,0.0,1.0
2024-11-22,50.104,50.24,50.04,50.09,29655,48.5396676164667,48.6714214643798,48.4776658056841,48.526104720358,30610.7188813123,0.0,1.0
2024-11-25,50.15,50.25,50.1,50.15,10975,48.5842314179667,48.6811092473146,48.5357925032928,48.5842314179667,11328.7013900658,0.0,1.0
2024-11-26,50.15,50.38,50.01,50.13,21235,48.5842314179667,48.8070504254669,48.4486024568797,48.5648558520972,21919.3598194121,0.0,1.0
2024-11-27,50.17,50.47,50.09,50.125,27254,48.6036069838363,48.89424047188,48.526104720358,48.5600119606298,28132.3396523785,0.0,1.0
2024-11-29,50.07,50.08,50.028,50.08,4197,48.6363303770335,48.6460440439751,48.5955329758784,48.6460440439751,4320.71639391675,0.133778,1.0
2024-12-02,50.1199,50.4399,49.92,49.92,30187,48.6848015750725,48.9956389172065,48.4906253729081,48.4906253729081,31076.8324477401,0.0,1.0
2024-12-03,50.1149,50.25,50.06,50.18,33327,48.6799447416016,48.8111763819838,48.6266167100918,48.743180713392,34309.3912937965,0.0,1.0
2024-12-04,50.16,50.25,50.1056,50.12,18872,48.7237533795086,48.8111763819838,48.6709110313459,48.6848987117419,19428.2963512025,0.0,1.0
2024-12-05,50.1428,50.25,50.11,50.25,39498,48.7070458723689,48.8111763819838,48.6751850448002,48.8111763819838,40662.2959559028,0.0,1.0
2024-12-06,50.1797,50.54,50.15,50.54,49090,48.7428893033838,49.0928727232928,48.714039712567,49.0928727232928,50537.0425964673,0.0,1.0
2024-12-09,50.15,50.25,50.15,50.17,24141,48.714039712567,48.8111763819838,48.714039712567,48.7334670464503,24852.6124530723,0.0,1.0
2024-12-10,50.13,50.41,50.11,50.11,41890,48.6946123786836,48.9665950530509,48.6751850448002,48.6751850448002,43124.8057520069,0.0,1.0
2024-12-11,50.11,50.27,50.11,50.27,89722,48.6751850448002,48.8306037158672,48.6751850448002,48.8306037158672,92366.7658553727,0.0,1.0
2024-12-12,50.07,50.17,50.05,50.17,21356,48.6363303770335,48.7334670464503,48.6169030431501,48.7334670464503,21985.5180625414,0.0,1.0
2024-12-13,50.06,50.12,50.01,50.08,61403,48.6266167100918,48.6848987117419,48.5780483753833,48.6460440439751,63212.9970778343,0.0,1.0
2024-12-16,50.0,50.16,50.0,50.06,42874,48.5683347084416,48.7237533795086,48.5683347084416,48.6266167100918,44137.8114540832,0.0,1.0
2024-12-17,50.0,50.35,50.0,50.07,45689,48.5683347084416,48.9083130514007,48.5683347084416,48.6363303770335,47035.7901647993,0.0,1.0
2024-12-18,49.99,50.16,49.98,50.04,68303,48.5586210414999,48.7237533795086,48.5489073745583,48.6071893762084,70316.3907204424,0.0,1.0
2024-12-19,49.84,50.03,49.81,49.81,37063,48.4129160373746,48.5974757092667,48.3837750365496,48.3837750365496,38155.5186341999,0.0,1.0
2024-12-20,49.87,49.955,49.81,49.89,40004,48.4420570381997,48.524623207204,48.3837750365496,48.4614843720831,41183.211489694,0.0,1.0
2024-12-23,49.74,49.97,49.73,49.87,62717,48.4500844125603,48.6741197847937,48.4403437442023,48.5767131012139,64386.7522177378,0.138264,1.0
2024-12-24,49.7854,49.86,49.74,49.74,40777,48.4943070469055,48.566972432856,48.4500844125603,48.4500844125603,41862.6304699315,0.0,1.0
2024-12-26,49.76,49.97,49.65,49.84,128082,48.4695657492762,48.6741197847937,48.3624183973385,48.54749109614,131492.003723907,0.0,1.0
2024-12-27,49.77,49.87,49.7201,49.77,50183,48.4793064176342,48.5767131012139,48.4307004825279,48.4793064176342,51519.0520360148,0.0,1.0
2024-12-30,49.81,49.94,49.7801,49.94,38357,48.5182690910661,48.6448977797198,48.4891444926758,48.6448977797198,39378.2013619237,0.0,1.0
2024-12-31,49.86,50.04,49.81,50.04,55963,48.566972432856,48.7423044632995,48.5182690910661,48.7423044632995,57452.9364344796,0.0,1.0
2025-01-02,49.83,49.96,49.7901,49.84,45148,48.5377504277821,48.6643791164357,48.4988851610337,48.54749109614,46350.0022183208,0.0,1.0
2025-01-03,49.86,50.0,49.8054,50.0,115356,48.566972432856,48.7033417898676,48.5137883836214,48.7033417898676,118427.191811301,0.0,1.0
2025-01-06,49.9,50.11,49.8801,50.11,15601,48.6059351062879,48.8104891418053,48.5865511762555,48.8104891418053,16016.3547578635,0.0,1.0
2025-01-07,49.9,50.01,49.885,50.0,33036,48.6059351062879,48.7130824582256,48.5913241037509,48.7033417898676,33915.5371951016,0.0,1.0
2025-01-08,49.9,50.15,49.795,49.95,60680,48.6059351062879,48.8494518152372,48.5036580885291,48.6546384480777,62295.5199478981,0.0,1.0
2025-01-10,49.81,49.885,49.64,49.64,21563,48.5182690910661,48.5913241037509,48.3526777289806,48.3526777289806,22137.0846512282,0.0,1.0
2025-01-13,49.74,49.98,49.7308,49.98,40176,48.4500844125603,48.6838604531517,48.441122997671,48.6838604531517,41245.629687323,0.0,1.0
2025-01-14,49.71,49.7441,49.67,49.73,97520,48.4208624074864,48.4540780865871,48.3818997340545,48.4403437442023,100116.333311124,0.0,1.0
2025-01-15,49.77,49.95,49.77,49.95,20679,48.4793064176342,48.6546384480777,48.4793064176342,48.6546384480777,21229.5493902865,0.0,1.0
2025-01-16,49.85,49.96,49.64,49.64,27240,48.557231764498,48.6643791164357,48.3526777289806,48.3526777289806,27965.2268190631,0.0,1.0
2025-01-17,49.92,50.015,49.87,49.87,21748,48.6254164430038,48.7179527924046,48.5767131012139,48.5767131012139,22327.010016923,0.0,1.0
2025-01-21,49.935,50.18,49.9,50.18,33761,48.6400274455408,48.8786738203111,48.6059351062879,48.8786738203111,34659.8393039056,0.0,1.0
2025-01-22,49.94,50.06,49.93,49.93,63525,48.6448977797198,48.7617858000154,48.6351571113618,48.6351571113618,65216.2640852048,0.0,1.0
2025-01-23,49.96,50.02,49.95,50.02,84170,48.6643791164357,48.7228231265836,48.6546384480777,48.7228231265836,86410.9082731475,0.0,1.0
2025-01-24,49.93,50.13,49.9,50.13,53540,48.6351571113618,48.8299704785213,48.6059351062879,48.8299704785213,54965.4274556768,0.0,1.0
2025-01-27,50.05,50.14,49.9537,50.14,49626,48.7520451316575,48.8397111468792,48.6582424953702,48.8397111468792,50947.2226917336,0.0,1.0
2025-01-28,50.02,50.09,50.0113,50.02,54244,48.7228231265836,48.7910078050894,48.7143487451121,48.7228231265836,55688.1704689154,0.0,1.0
2025-01-29,49.98,50.15,49.9,49.9,65024,48.6838604531517,48.8494518152372,48.6059351062879,48.6059351062879,66755.1728591319,0.0,1.0
2025-01-30,50.087,50.29,49.97,50.29,97317,48.788085604582,48.9858211722488,48.6741197847937,48.9858211722488,99907.9287206593,0.0,1.0
2025-01-31,49.955,50.28,49.9155,50.28,115088,48.7957125479063,49.1131703915269,48.7571292099893,49.1131703915269,117822.258141134,0.13983,1.0
2025-02-03,49.99,50.3,49.9157,50.3,39229,48.8299003156808,49.1327062588267,48.7573245686623,49.1327062588267,40161.0017084193,0.0,1.0
2025-02-04,50.02,50.12,49.9,49.9,33264,48.8592041166304,48.9568834531291,48.741988912832,48.741988912832,34054.2853712524,0.0,1.0
2025-02-05,50.08,50.55,50.02,50.55,60244,48.9178117185296,49.3769046000733,48.8592041166304,49.3769046000733,61675.2756104415,0.0,1.0
2025-02-06,50.18,50.18,49.81,49.81,52449,49.0154910550283,49.0154910550283,48.6540775099832,48.6540775099832,53695.0821740264,0.0,1.0
2025-02-07,50.08,50.08,49.975,50.08,26605,48.9178117185296,48.9178117185296,48.815248415206,48.9178117185296,27237.08099754,0.0,1.0
2025-02-10,50.05,50.17,49.78,50.01,59575,48.88850791758,49.0057231213784,48.6247737090336,48.8494361829805,60990.3815233393,0.0,1.0
2025-02-11,50.04,50.15,49.96,50.15,27422,48.8787399839301,48.9861872540787,48.8005965147312,48.9861872540787,28073.4912653464,0.0,1.0
2025-02-12,49.99,49.99,49.88,49.99,37539,48.8299003156808,48.8299003156808,48.7224530455323,48.8299003156808,38430.8507260535,0.0,1.0
2025-02-13,50.005,50.22,49.93,49.93,21928,48.8445522161556,49.0545627896277,48.7712927137816,48.7712927137816,22448.9649356909,0.0,1.0
2025-02-14,50.09,50.34,50.01,50.34,37374,48.9275796521795,49.1717779934261,48.8494361829805,49.1717779934261,38261.9306597278,0.0,1.0
2025-02-18,50.02,50.13,50.0,50.06,83814,48.8592041166304,48.9666513867789,48.8396682493307,48.8982758512299,85805.2511455671,0.0,1.0
2025-02-19,50.04,50.0599,50.02,50.02,23975,48.8787399839301,48.8981781718934,48.8592041166304,48.8592041166304,24544.5975161068,0.0,1.0
2025-02-20,50.06,50.37,50.024,50.37,31928,48.8982758512299,49.2010817943757,48.8631112900903,49.2010817943757,32686.5447130034,0.0,1.0
2025-02-21,50.08,50.18,50.0,50.06,57146,48.9178117185296,49.0154910550283,48.8396682493307,48.8982758512299,58503.6733954301,0.0,1.0
2025-02-24,50.16,50.26,50.0,50.0,107794,48.9959551877285,49.0936345242272,48.8396682493307,48.8396682493307,110354.967451563,0.0,1.0
2025-02-25,50.21,50.3,50.1401,50.3,49005,49.0447948559779,49.1327062588267,48.9765169997653,49.1327062588267,50169.25969872,0.0,1.0
2025-02-26,50.31,50.32,50.15,50.32,39957,49.1424741924765,49.1522421261264,48.9861872540787,49.1522421261264,40906.2975162077,0.0,1.0
2025-02-27,50.17,50.298,50.15,50.19,26378,49.0057231213784,49.1307526720967,48.9861872540787,49.0252589886781,27004.687936595,0.0,1.0
2025-02-28,50.13,50.21,50.09,50.09,100787,49.0961585582823,49.1745087016029,49.056983486622,49.056983486622,102909.320369784,0.132584,1.0
2025-03-03,50.17,50.18,50.104,50.12,419444,49.1353336299426,49.1451273978577,49.0706947617031,49.0863647903672,428276.434194726,0.0,1.0
2025-03-04,50.12,50.28,50.1,50.28,73278,49.0863647903672,49.2430650770085,49.0667772545371,49.2430650770085,74821.0501161564,0.0,1.0
2025-03-05,50.06,50.1499,50.06,50.08,69975,49.0276021828768,49.1156481564333,49.0276021828768,49.0471897187069,71448.4972553569,0.0,1.0
2025-03-06,50.11,50.12,50.02,50.12,89353,49.0765710224522,49.0863647903672,48.9884271112165,49.0863647903672,91234.549128373,0.0,1.0
2025-03-07,50.1,50.24,50.0204,50.24,40709,49.0667772545371,49.2038900053482,48.9888188619331,49.2038900053482,41566.22900705,0.0,1.0
2025-03-10,50.11,50.23,50.1,50.1,80102,49.0765710224522,49.1940962374331,49.0667772545371,49.0667772545371,81788.746368683,0.0,1.0
2025-03-11,50.1,50.32,50.045,50.1373,52935,49.0667772545371,49.2822401486688,49.0129115310042,49.1033080088603,54049.6777736665,0.0,1.0
2025-03-12,49.98,50.095,49.9,49.9,53586,48.9492520395561,49.0618803705795,48.8709018962355,48.8709018962355,54714.3861940058,0.0,1.0
2025-03-13,50.04,50.1,49.9301,50.06,29977,49.0080146470466,49.0667772545371,48.9003811376599,49.0276021828768,30608.2401175253,0.0,1.0
2025-03-14,50.03,50.0411,49.9901,50.04,26322,48.9982208791315,49.0090919615173,48.9591437451504,49.0080146470466,26876.2750233013,0.0,1.0
2025-03-17,50.04,50.15,50.01,50.1,44598,49.0080146470466,49.1157460941125,48.9786333433014,49.0667772545371,45537.1215519029,0.0,1.0
2025-03-18,50.01,50.07,50.0046,50.07,26999,48.9786333433014,49.0373959507918,48.9733447086272,49.0373959507918,27567.5309381548,0.0,1.0
2025-03-19,50.04,50.05,49.9,50.04,31862,49.0080146470466,49.0178084149617,48.8709018962355,49.0080146470466,32532.9334698132,0.0,1.0
2025-03-20,50.0525,50.1099,50.01,50.01,16450,49.0202568569405,49.076473084773,48.9786333433014,48.9786333433014,16796.3955677116,0.0,1.0
2025-03-21,50.05,50.07,50.01,50.07,23239,49.0178084149617,49.0373959507918,48.9786333433014,49.0373959507918,23728.3548083921,0.0,1.0
2025-03-24,50.02,50.055,49.9601,50.05,67367,48.9884271112165,49.0227052989192,48.9297624414051,49.0178084149617,68785.5793440746,0.0,1.0
2025-03-25,50.0,50.09,49.9601,50.08,64223,48.9688395753863,49.056983486622,48.9297624414051,49.0471897187069,65575.3746228051,0.0,1.0
2025-03-26,49.97,50.19,49.9106,50.19,36480,48.9394582716411,49.1549211657728,48.8812832902255,49.1549211657728,37248.1769185483,0.0,1.0
2025-03-27,49.93,49.945,49.91,49.9101,25799,48.9002831999808,48.9149738518534,48.8806956641506,48.8807936018298,26342.2619605709,0.0,1.0
2025-03-28,49.93,49.98,49.9,49.91,19689,48.9002831999808,48.9492520395561,48.8709018962355,48.8806956641506,20103.6007497066,0.0,1.0
2025-03-31,49.84,49.9,49.8,49.8,13026,48.9445598453481,49.0034818676338,48.9052784971576,48.9052784971576,13264.3105189086,0.135209,1.0
2025-04-01,49.93,50.06,49.84,49.84,34223,49.0329428787766,49.1606072603957,48.9445598453481,48.9445598453481,34849.1093880399,0.0,1.0
2025-04-02,49.92,50.0,49.88,50.0,33646,49.023122541729,49.10168523811,48.9838411935385,49.10168523811,34261.5531797327,0.0,1.0
2025-04-03,50.0,50.075,49.9,50.0,74300,49.10168523811,49.1753377659672,49.0034818676338,49.10168523811,75659.317638178,0.0,1.0
2025-04-04,50.1,50.2,50.0504,50.18,61012,49.1998886085862,49.2980919790624,49.15117973683,49.2784513049672,62128.2138323085,0.0,1.0
2025-04-07,49.45,49.95,49.37,49.83,240702,48.5615667004908,49.0525835528719,48.4830040041098,48.9347395083004,245105.640298045,0.0,1.0
2025-04-08,49.53,49.6701,49.4,49.4,57378,48.6401293968718,48.7777123189089,48.5124650152527,48.5124650152527,58427.72984446,0.0,1.0
2025-04-09,49.63,49.82,49.0,49.32,193339,48.738332767348,48.9249191712528,48.1196515333478,48.4339023188717,196876.134762418,0.0,1.0
2025-04-10,49.51,50.0599,49.368,49.53,108224,48.6204887227765,49.1605090570253,48.4810399367003,48.6401293968718,110203.956824686,0.0,1.0
2025-04-11,49.3496,49.45,48.63,49.0201,96186,48.4629705165327,48.5615667004908,47.7562990625858,48.1393904108135,97945.7217543174,0.0,1.0
2025-04-14,49.45,49.5299,49.38,49.5279,33394,48.5615667004908,48.6400311935013,48.4928243411574,48.6380671260918,34004.9428426557,0.0,1.0
2025-04-15,49.51,49.69,49.5,49.57,47895,48.6204887227765,48.7972547896337,48.6106683857289,48.6794107450622,48771.2384694554,0.0,1.0
2025-04-16,49.53,49.58,49.47,49.55,38341,48.6401293968718,48.6892310821099,48.581207374586,48.659770070967,39042.4481502743,0.0,1.0
2025-04-17,49.54,49.6174,49.4708,49.54,39436,48.6499497339194,48.725959142668,48.5819930015498,48.6499497339194,40157.4811625732,0.0,1.0
2025-04-21,49.46,49.58,49.43,49.58,60194,48.5713870375384,48.6892310821099,48.5419260263955,48.6892310821099,61295.2485317966,0.0,1.0
2025-04-22,49.474,49.6,49.42,49.49,59637,48.5851355094051,48.7088717562051,48.5321056893479,48.6008480486813,60728.0582232573,0.0,1.0
2025-04-23,49.59,49.69,49.53,49.68,41739,48.6990514191575,48.7972547896337,48.6401293968718,48.7874344525861,42502.6145208602,0.0,1.0
2025-04-24,49.65,49.67,49.56,49.5793,43023,48.7579734414432,48.7776141155385,48.6695904080146,48.6885436585165,43810.1052859668,0.0,1.0
2025-04-25,49.73,49.79,49.6271,49.79,76602,48.8365361378242,48.8954581601099,48.7354848696042,48.8954581601099,78003.4327014766,0.0,1.0
2025-04-28,49.6,49.74,49.6,49.65,56006,48.7088717562051,48.8463564748718,48.7088717562051,48.7579734414432,57030.6291203741,0.0,1.0
2025-04-29,49.83,49.83,49.71,49.72,47040,48.9347395083004,48.9347395083004,48.816895463729,48.8267158007766,47900.5962543727,0.0,1.0
2025-04-30,49.6556,49.8,49.57,49.8,54945,48.8947589521121,49.0369464031284,48.8104705462465,49.0369464031284,55799.9875747858,0.133688,1.0
2025-05-01,49.6,49.75,49.59,49.75,42504,48.840010875405,48.9877125211976,48.8301640990189,48.9877125211976,43165.395793588,0.0,1.0
2025-05-02,49.64,49.68,49.6051,49.68,52063,48.8793979809497,48.9187850864944,48.845032731362,48.9187850864944,52873.1413796719,0.0,1.0
2025-05-05,49.64,49.75,49.64,49.75,31196,48.8793979809497,48.9877125211976,48.8793979809497,48.9877125211976,31681.4343868053,0.0,1.0
2025-05-06,49.72,49.85,49.637,49.78,19892,48.9581721920391,49.0861802850593,48.8764439480339,49.0172528503561,20201.5352231802,0.0,1.0
2025-05-07,49.79,49.815,49.6484,49.65,31233,49.0270996267423,49.0517165677077,48.8876692731141,48.8892447573359,31719.0101360139,0.0,1.0
2025-05-08,49.73,49.84,49.66,49.71,62100,48.9680189684252,49.0763335086731,48.899091533722,48.9483254156529,63066.3250230994,0.0,1.0
2025-05-09,49.75,49.77,49.6935,49.74,30624,48.9877125211976,49.0074060739699,48.9320782346157,48.9778657448114,31100.5336152559,0.0,1.0
2025-05-12,49.715,49.785,49.6885,49.71,43055,48.953248803846,49.0221762385492,48.9271548464226,48.9483254156529,43724.9697885594,0.0,1.0
2025-05-13,49.755,49.9,49.71,49.9,124543,48.9926359093907,49.1354141669901,48.9483254156529,49.1354141669901,126480.98739697,0.0,1.0
2025-05-14,49.66,49.71,49.64,49.7,31648,48.899091533722,48.9483254156529,48.8793979809497,48.9384786392667,32140.467863624,0.0,1.0
2025-05-15,49.71,49.76,49.69,49.76,58326,48.9483254156529,48.9975592975838,48.9286318628806,48.9975592975838,59233.5986038211,0.0,1.0
2025-05-16,49.76,49.81,49.76,49.8,22068,48.9975592975838,49.0467931795146,48.9975592975838,49.0369464031284,22411.3955009622,0.0,1.0
2025-05-19,49.76,49.78,49.66,49.7,67505,48.9975592975838,49.0172528503561,48.899091533722,48.9384786392667,68555.4310899246,0.0,1.0
2025-05-20,49.74,49.81,49.73,49.75,42237,48.9778657448114,49.0467931795146,48.9680189684252,48.9877125211976,42894.2410628124,0.0,1.0
2025-05-21,49.68,49.8,49.68,49.74,22092,48.9187850864944,49.0369464031284,48.9187850864944,48.9778657448114,22435.7689599084,0.0,1.0
2025-05-22,49.72,49.7795,49.69,49.77,77016,48.9581721920391,49.0167605115368,48.9286318628806,49.0074060739699,78214.4297581162,0.0,1.0
2025-05-23,49.82,49.92,49.79,49.92,37889,49.0566399559008,49.1551077197625,49.0270996267423,49.1551077197625,38478.5827504059,0.0,1.0
2025-05-27,49.84,49.88,49.75,49.82,140024,49.0763335086731,49.1157206142178,48.9877125211976,49.0566399559008,142202.883978011,0.0,1.0
2025-05-28,49.86,50.0,49.84,49.86,37372,49.0960270614455,49.2338819308518,49.0763335086731,49.0960270614455,37953.5378222748,0.0,1.0
2025-05-29,49.89,50.01,49.84,49.84,68775,49.125567390604,49.243728707238,49.0763335086731,49.0763335086731,69845.1932924904,0.0,1.0
2025-05-30,49.74,49.7799,49.72,49.75,27991,49.1126681135381,49.152064885909,49.0929203579637,49.1225419913253,28348.5380346545,0.1369,1.0
2025-06-02,49.77,49.8,49.72,49.76,32188,49.1422897468997,49.1719113802613,49.0929203579637,49.1324158691125,32599.1476638727,0.0,1.0
2025-06-03,49.84,49.9166,49.74,49.75,50948,49.2114068914101,49.2870407952601,49.1126681135381,49.1225419913253,51598.7751702183,0.0,1.0
2025-06-04,49.86,49.87,49.78,49.84,43949,49.2311546469845,49.2410285247717,49.1521636246869,49.2114068914101,44510.3746949031,0.0,1.0
2025-06-05,49.89,49.91,49.79,49.88,62543,49.2607762803461,49.2805240359205,49.1620375024741,49.2509024025589,63341.8818299239,0.0,1.0
2025-06-06,49.83,49.89,49.77,49.78,77104,49.2015330136229,49.2607762803461,49.1422897468997,49.1521636246869,78088.8741604088,0.0,1.0
2025-06-09,49.901,49.93,49.78,49.78,46422,49.271637545912,49.3002717914949,49.1521636246869,49.1521636246869,47014.9631183142,0.0,1.0
2025-06-10,49.9,49.96,49.85,49.85,44005,49.2706501581333,49.3298934248565,49.2212807691973,49.2212807691973,44567.0900008922,0.0,1.0
2025-06-11,49.9,49.98,49.87,49.98,159949,49.2706501581333,49.3496411804309,49.2410285247717,49.3496411804309,161992.079958021,0.0,1.0
2025-06-12,49.9,49.97,49.88,49.97,50543,49.2706501581333,49.3397673026437,49.2509024025589,49.3397673026437,51188.6019751186,0.0,1.0
2025-06-13,49.9,49.9395,49.88,49.9,15942,49.2706501581333,49.3096519753927,49.2509024025589,49.2706501581333,16145.6322871088,0.0,1.0
2025-06-16,49.96,49.98,49.9,49.98,41839,49.3298934248565,49.3496411804309,49.2706501581333,49.3496411804309,42373.4229870998,0.0,1.0
2025-06-17,49.92,50.03,49.92,49.97,75957,49.2903979137077,49.3990105693669,49.2903979137077,49.3397673026437,76927.2231609537,0.0,1.0
2025-06-18,49.98,50.05,49.94,50.03,48109,49.3496411804309,49.4187583249413,49.3101456692821,49.3990105693669,48723.5117112356,0.0,1.0
2025-06-20,50.0,50.04,49.9,50.02,61105,49.3693889360053,49.4088844471541,49.2706501581333,49.3891366915797,61885.5137939897,0.0,1.0
2025-06-23,50.0,50.06,49.94,50.03,52734,49.3693889360053,49.4286322027285,49.3101456692821,49.3990105693669,53407.5883219418,0.0,1.0
2025-06-24,49.99,50.03,49.95,50.03,33639,49.3595150582181,49.3990105693669,49.3200195470693,49.3990105693669,34068.6817529829,0.0,1.0
2025-06-25,50.04,50.0851,50.01,50.0289,51508,49.4088844471541,49.4534156359744,49.3792628137925,49.3979244428103,52165.9282301092,0.0,1.0
2025-06-26,50.09,50.24,50.01,50.24,50119,49.4582538360901,49.6063620028981,49.3792628137925,49.6063620028981,50759.1860869155,0.0,1.0
2025-06-27,50.08,50.13,50.01,50.08,77164,49.4483799583029,49.4977493472389,49.3792628137925,49.4483799583029,78149.6405596829,0.0,1.0
2025-06-30,50.0,50.2,49.965,50.2,41867,49.4991198414758,49.6971163208417,49.4644704575868,49.6971163208417,42290.65095913,0.131388,1.0
2025-07-01,50.04,50.28,49.97,49.97,250590,49.538719137349,49.776314912588,49.4694203695709,49.4694203695709,253125.712944524,0.0,1.0
2025-07-02,50.03,50.06,49.975,50.06,53703,49.5288193133807,49.5585187852856,49.474370281555,49.5585187852856,54246.4190999632,0.0,1.0
2025-07-03,50.0,50.08,49.99,50.08,52144,49.4991198414758,49.5783184332221,49.4892200175075,49.5783184332221,52671.643624164,0.0,1.0
2025-07-07,50.05,50.05,50.01,50.05,32392,49.5486189613173,49.5486189613173,49.5090196654441,49.5486189613173,32719.7737088432,0.0,1.0
2025-07-08,50.037,50.05,50.01,50.05,39945,49.5357491901585,49.5486189613173,49.5090196654441,49.5486189613173,40349.2022968555,0.0,1.0
2025-07-09,50.1,50.13,50.04,50.04,36364,49.5981180811587,49.6278175530636,49.538719137349,49.538719137349,36731.9662616812,0.0,1.0
2025-07-10,50.08,50.14,50.04,50.06,163968,49.5783184332221,49.6377173770319,49.538719137349,49.5585187852856,165627.187437997,0.0,1.0
2025-07-11,50.06,50.17,50.04,50.17,43872,49.5585187852856,49.6674168489368,49.538719137349,49.6674168489368,44315.9394959981,0.0,1.0
2025-07-14,50.08,50.17,50.05,50.17,25475,49.5783184332221,49.6674168489368,49.5486189613173,49.6674168489368,25732.7807863912,0.0,1.0
2025-07-15,50.1,50.14,50.06,50.07,154701,49.5981180811587,49.6377173770319,49.5585187852856,49.5684186092539,156266.41493368,0.0,1.0
2025-07-16,50.1,50.18,50.05,50.09,80757,49.5981180811587,49.6773166729051,49.5486189613173,49.5882182571904,81574.1777415737,0.0,1.0
2025-07-17,50.05,50.15,50.03,50.15,39122,49.5486189613173,49.6476172010002,49.5288193133807,49.6476172010002,39517.8743837171,0.0,1.0
2025-07-18,50.1,50.13,50.0403,50.09,66002,49.5981180811587,49.6278175530636,49.539016132068,49.5882182571904,66669.8723243725,0.0,1.0
2025-07-21,50.1,50.13,50.05,50.12,74649,49.5981180811587,49.6278175530636,49.5486189613173,49.6179177290953,75404.3710666659,0.0,1.0
2025-07-22,50.0811,50.18,50.08,50.1,102582,49.5794074138587,49.6773166729051,49.5783184332221,49.5981180811587,103620.024283791,0.0,1.0
2025-07-23,50.0924,50.19,50.08,50.19,39147,49.5905942149428,49.6872164968734,49.5783184332221,49.6872164968734,39543.1273579923,0.0,1.0
2025-07-24,50.13,50.1718,50.0693,50.17,83437,49.6278175530636,49.6691988172511,49.5677256215761,49.6674168489368,84281.2965838712,0.0,1.0
2025-07-25,50.14,50.18,50.1,50.18,60517,49.6377173770319,49.6773166729051,49.5981180811587,49.6773166729051,61129.3697684017,0.0,1.0
2025-07-28,50.18,50.2,50.1001,50.15,73623,49.6773166729051,49.6971163208417,49.5982170793984,49.6476172010002,74367.9890024131,0.0,1.0
2025-07-29,50.23,50.29,50.15,50.22,101511,49.7268157927466,49.7862147365563,49.6476172010002,49.7169159687783,102538.186865843,0.0,1.0
2025-07-30,50.23,50.274,50.179,50.18,60954,49.7268157927466,49.7703750182071,49.6763266905083,49.6773166729051,61570.7917587315,0.0,1.0
2025-07-31,50.11,50.17,50.0463,50.17,50568,49.7375264122979,49.7970804251643,49.6742999019713,49.7970804251643,50946.6928249464,0.130819,1.0
2025-08-01,50.25,50.26,50.16,50.16,225007,49.8764857756529,49.886411444464,49.7871547563532,49.7871547563532,226692.028802063,0.0,1.0
2025-08-04,50.23,50.29,50.17,50.19,90624,49.8566344380308,49.9161884508972,49.7970804251643,49.8169317627865,91302.6635533923,0.0,1.0
2025-08-05,50.25,50.29,50.1814,50.29,68195,49.8764857756529,49.9161884508972,49.808395687609,49.9161884508972,68705.6976189927,0.0,1.0
2025-08-06,50.25,50.28,50.2136,50.28,45326,49.8764857756529,49.9062627820862,49.8403563411806,49.9062627820862,45665.436619671,0.0,1.0
2025-08-07,50.2691,50.29,50.24,50.27,75271,49.8954438030821,49.9161884508972,49.8665601068419,49.8963371132751,75834.6882539658,0.0,1.0
2025-08-08,50.28,50.3,50.202,50.24,154407,49.9062627820862,49.9261141197083,49.8288425653598,49.8665601068419,155563.320657758,0.0,1.0
2025-08-11,50.317,50.36,50.26,50.28,78409,49.9429877566871,49.9856681325748,49.886411444464,49.9062627820862,78996.1880578869,0.0,1.0
2025-08-12,50.39,50.39,50.27,50.34,57216,50.015445139008,50.015445139008,49.8963371132751,49.9658167949526,57644.4782604045,0.0,1.0
2025-08-13,50.3199,50.38,50.25,50.38,252342,49.9458662006423,50.0055194701969,49.8764857756529,50.0055194701969,254231.734710343,0.0,1.0
2025-08-14,50.28,50.37,50.27,50.37,64632,49.9062627820862,49.9955938013858,49.8963371132751,49.9955938013858,65116.0150819082,0.0,1.0
2025-08-15,50.34,50.35,50.28,50.3,99875,49.9658167949526,49.9757424637637,49.9062627820862,49.9261141197083,100622.942293378,0.0,1.0
2025-08-18,50.34,50.34,50.28,50.31,53610,49.9658167949526,49.9658167949526,49.9062627820862,49.9360397885194,54011.4737056118,0.0,1.0
2025-08-19,50.3599,50.3999,50.3127,50.35,174660,49.9855688758866,50.0252715511309,49.9387197190984,49.9757424637637,175967.990998362,0.0,1.0
2025-08-20,50.36,50.4,50.325,50.4,44252,49.9856681325748,50.0253708078191,49.950928291736,50.0253708078191,44583.3936657477,0.0,1.0
2025-08-21,50.37,50.37,50.27,50.36,135910,49.9955938013858,49.9955938013858,49.8963371132751,49.9856681325748,136927.800621707,0.0,1.0
2025-08-22,50.34,50.4,50.31,50.34,42785,49.9658167949526,50.0253708078191,49.9360397885194,49.9658167949526,43105.4076197464,0.0,1.0
2025-08-25,50.39,50.4,50.3,50.35,57069,50.015445139008,50.0253708078191,49.9261141197083,49.9757424637637,57496.3774091692,0.0,1.0
2025-08-26,50.38,50.41,50.32,50.41,148794,50.0055194701969,50.0352964766301,49.9459654573305,50.0352964766301,149908.286113651,0.0,1.0
2025-08-27,50.43,50.45,50.35,50.4,237125,50.0551478142523,50.0749991518744,49.9757424637637,50.0253708078191,238900.777885529,0.0,1.0
2025-08-28,50.4,50.5,50.33,50.46,96666,50.0253708078191,50.1246274959298,49.9558911261415,50.0849248206855,97389.9107857987,0.0,1.0
2025-08-29,50.325,50.33,50.25,50.28,54846,50.0756939486912,50.0806691790885,50.0010654927319,50.0309168751156,55119.0554209412,0.1257,1.0
2025-09-02,50.32,50.33,50.2792,50.32,107413,50.0707187182939,50.0806691790885,50.0301208382521,50.0707187182939,107947.764648827,0.0,1.0
2025-09-03,50.31,50.33,50.26,50.33,67621,50.0607682574993,50.0806691790885,50.0110159535265,50.0806691790885,67957.6568322114,0.0,1.0
2025-09-04,50.35,50.36,50.32,50.35,68435,50.1005701006776,50.1105205614722,50.0707187182939,50.1005701006776,68775.7093996301,0.0,1.0
2025-09-05,50.51,50.51,50.37,50.41,41907,50.2597774733908,50.2597774733908,50.1204710222668,50.1602728654451,42115.6375218864,0.0,1.0
2025-09-08,50.56,50.59,50.46,50.53,89985,50.3095297773637,50.3393811597474,50.210025169418,50.27967839498,90432.9978859605,0.0,1.0
2025-09-09,50.53,50.58,50.51,50.56,46230,50.27967839498,50.3294306989528,50.2597774733908,50.3095297773637,46460.1599407452,0.0,1.0
2025-09-10,50.575,50.6798,50.52,50.52,62625,50.3244554685555,50.4287362976827,50.2697279341854,50.2697279341854,62936.7838262853,0.0,1.0
2025-09-11,50.65,50.67,50.59,50.65,61059,50.3990839245148,50.418984846104,50.3393811597474,50.3990839245148,61362.9873636592,0.0,1.0
2025-09-12,50.61,50.63,50.6001,50.63,60129,50.3592820813366,50.3791830029257,50.3494311251499,50.3791830029257,60428.3572804903,0.0,1.0
2025-09-15,50.65,50.66,50.64,50.65,38133,50.3990839245148,50.4090343853094,50.3891334637203,50.3990839245148,38322.8483456725,0.0,1.0
2025-09-16,50.655,50.68,50.6477,50.68,53908,50.4040591549121,50.4289353068986,50.3967953185321,50.4289353068986,54176.3855091,0.0,1.0
2025-09-17,50.67,50.73,50.66,50.69,92032,50.418984846104,50.4786876108714,50.4090343853094,50.4388857676931,92490.1890475159,0.0,1.0
2025-09-18,50.625,50.6499,50.5901,50.6,69075,50.3742077725284,50.3989844199069,50.3394806643553,50.349331620542,69418.8956934236,0.0,1.0
2025-09-19,50.65,50.6575,50.61,50.64,57667,50.3990839245148,50.4065467701108,50.3592820813366,50.3891334637203,57954.1000065532,0.0,1.0
2025-09-22,50.625,50.66,50.59,50.66,71047,50.3742077725284,50.4090343853094,50.3393811597474,50.4090343853094,71400.7134611751,0.0,1.0
2025-09-23,50.592,50.67,50.58,50.67,260201,50.3413712519063,50.418984846104,50.3294306989528,50.418984846104,261496.432549034,0.0,1.0
2025-09-24,50.605,50.66,50.59,50.64,84173,50.3543068509393,50.4090343853094,50.3393811597474,50.3891334637203,84592.0623554476,0.0,1.0
2025-09-25,50.57,50.68,50.56,50.68,71224,50.3194802381583,50.4289353068986,50.3095297773637,50.4289353068986,71578.5946705523,0.0,1.0
2025-09-26,50.5,50.58,50.5,50.58,43140,50.2498270125962,50.3294306989528,50.2498270125962,50.3294306989528,43354.7761160231,0.0,1.0
2025-09-29,50.58,50.59,50.49,50.59,93974,50.3294306989528,50.3393811597474,50.2398765518017,50.3393811597474,94441.8574577459,0.0,1.0
2025-09-30,50.435,50.47,50.42,50.47,54461,50.3066749901617,50.3415859374137,50.2917131556251,50.3415859374137,54599.9220886129,0.122131,1.0
2025-10-01,50.44,50.49,50.42,50.49,53658,50.3116622683406,50.3615350501292,50.2917131556251,50.3615350501292,53794.8737524245,0.0,1.0
2025-10-02,50.385,50.44,50.38,50.44,94196,50.2568022083731,50.3116622683406,50.2518149301943,50.3116622683406,94436.2802934023,0.0,1.0
2025-10-03,50.45,50.45,50.4,50.43,73894,50.3216368246983,50.3216368246983,50.2717640429097,50.3016877119829,74082.4928447138,0.0,1.0
2025-10-06,50.395,50.49,50.36,50.49,43859,50.2667767647308,50.3615350501292,50.2318658174788,50.3615350501292,43970.8779288752,0.0,1.0
2025-10-07,50.39,50.44,50.38,50.44,102532,50.261789486552,50.3116622683406,50.2518149301943,50.3116622683406,102793.544216773,0.0,1.0
2025-10-08,50.47,50.48,50.4201,50.48,46672,50.3415859374137,50.3515604937715,50.2918129011887,50.3515604937715,46791.0534826709,0.0,1.0
2025-10-09,50.43,50.47,50.37,50.47,78761,50.3016877119829,50.3415859374137,50.2418403738365,50.3415859374137,78961.9078537162,0.0,1.0
2025-10-10,50.49,50.4989,50.43,50.48,52488,50.3615350501292,50.3704124052876,50.3016877119829,50.3515604937715,52621.8892526232,0.0,1.0
2025-10-13,50.56,50.56,50.47,50.5,53700,50.4313569446332,50.4313569446332,50.3415859374137,50.3715096064869,53836.9808883148,0.0,1.0
2025-10-14,50.52,50.58,50.46,50.58,119277,50.3914587192023,50.4513060573487,50.331611381056,50.4513060573487,119581.258275894,0.0,1.0
2025-10-15,50.4887,50.49,50.43,50.43,59143,50.3602383578027,50.3615350501292,50.3016877119829,50.3016877119829,59293.865189527,0.0,1.0
2025-10-16,50.4789,50.51,50.44,50.44,68196,50.3504632925721,50.3814841628446,50.3116622683406,50.3116622683406,68369.9580755962,0.0,1.0
2025-10-17,50.515,50.5299,50.43,50.52,144263,50.3864714410235,50.4013335299965,50.3016877119829,50.3914587192023,144630.993927206,0.0,1.0
2025-10-20,50.53,50.57,50.46,50.55,92839,50.4014332755601,50.4413315009909,50.331611381056,50.4213823882755,93075.8187838036,0.0,1.0
2025-10-21,50.5,50.54,50.5,50.54,35086,50.3715096064869,50.4114078319178,50.3715096064869,50.4114078319178,35175.4992820747,0.0,1.0
2025-10-22,50.56,50.58,50.49,50.58,69115,50.4313569446332,50.4513060573487,50.3615350501292,50.4513060573487,69291.3023109102,0.0,1.0
2025-10-23,50.45,50.5079,50.41,50.5,107682,50.3216368246983,50.3793895060095,50.2817385992674,50.3715096064869,107956.681117607,0.0,1.0
2025-10-24,50.46,50.49,50.46,50.46,70645,50.331611381056,50.3615350501292,50.331611381056,50.331611381056,70825.2051183426,0.0,1.0
2025-10-27,50.49,50.59,50.46,50.59,68992,50.3615350501292,50.4612806137064,50.331611381056,50.4612806137064,69167.9885558028,0.0,1.0
2025-10-28,50.48,50.53,50.47,50.53,43538,50.3515604937715,50.4014332755601,50.3415859374137,50.4014332755601,43649.0591045707,0.0,1.0
2025-10-29,50.48,50.54,50.42,50.53,86923,50.3515604937715,50.4114078319178,50.2917131556251,50.4014332755601,87144.7279283982,0.0,1.0
2025-10-30,50.44,50.47,50.41,50.44,46889,50.3116622683406,50.3415859374137,50.2817385992674,50.3116622683406,47008.6070181041,0.0,1.0
2025-10-31,50.32,50.36,50.27,50.27,61809,50.32,50.36,50.27,50.27,61809,0.128359,1.0
2025-11-03,50.31,50.3487,50.29,50.32,61027,50.31,50.3487,50.29,50.32,61027,0.0,1.0
2025-11-04,50.33,50.3699,50.31,50.31,57299,50.33,50.3699,50.31,50.31,57299,0.0,1.0
2025-11-05,50.32,50.35,50.27,50.27,66640,50.32,50.35,50.27,50.27,66640,0.0,1.0
2025-11-06,50.35,50.38,50.3399,50.38,52783,50.35,50.38,50.3399,50.38,52783,0.0,1.0
2025-11-07,50.355,50.41,50.32,50.41,64801,50.355,50.41,50.32,50.41,64801,0.0,1.0
2025-11-10,50.35,50.37,50.31,50.33,79516,50.35,50.37,50.31,50.33,79516,0.0,1.0
2025-11-11,50.48,50.48,50.37,50.44,54716,50.48,50.48,50.37,50.44,54716,0.0,1.0
2025-11-12,50.38,50.42,50.34,50.37,109399,50.38,50.42,50.34,50.37,109399,0.0,1.0
2025-11-13,50.39,50.43,50.37,50.41,72822,50.39,50.43,50.37,50.41,72822,0.0,1.0
2025-11-14,50.4,50.43,50.39,50.3902,82422,50.4,50.43,50.39,50.3902,82422,0.0,1.0
2025-11-17,50.38,50.425,50.35,50.35,73486,50.38,50.425,50.35,50.35,73486,0.0,1.0
2025-11-18,50.375,50.4099,50.36,50.39,79967,50.375,50.4099,50.36,50.39,79967,0.0,1.0
2025-11-19,50.374,50.45,50.37,50.39,94968,50.374,50.45,50.37,50.39,94968,0.0,1.0
2025-11-20,50.39,50.415,50.35,50.35,130851,50.39,50.415,50.35,50.35,130851,0.0,1.0
2025-11-21,50.35,50.44,50.35,50.44,177161,50.35,50.44,50.35,50.44,177161,0.0,1.0
2025-11-24,50.38,50.43,50.36,50.43,63406,50.38,50.43,50.36,50.43,63406,0.0,1.0
2025-11-25,50.415,50.4299,50.38,50.42,65890,50.415,50.4299,50.38,50.42,65890,0.0,1.0
2025-11-26,50.45,50.45,50.4,50.43,77568,50.45,50.45,50.4,50.43,77568,0.0,1.0