date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-25,49.98,50.0,49.92,50.0,2760,46.1349932633314,46.1534546451895,46.0796091177572,46.1534546451895,2990.02536345096,0.0,1.0
2024-03-26,49.96,49.96,49.88,49.9,14541,46.1165318814733,46.1165318814733,46.042686354041,46.0611477358991,15752.88362679,0.0,1.0
2024-03-27,50.1006,50.14,49.99,49.99,48220,46.2463153959356,46.282684318196,46.1442239542605,46.1442239542605,52238.7764585526,0.0,1.0
2024-03-28,49.75,49.92,49.75,49.85,41482,46.1609444278093,46.3186803183164,46.1609444278093,46.2537302457547,44707.2633712564,0.258114,1.0
2024-04-01,49.53,49.6901,49.51,49.69,37529,45.9568156283296,46.1053657228601,45.9382584647405,46.1052729370421,40446.9140123398,0.0,1.0
2024-04-02,49.46,49.495,49.35,49.35,29746,45.8918655557678,45.9243405920487,45.7898011560279,45.7898011560279,32058.7786568004,0.0,1.0
2024-04-03,49.48,49.5,49.2985,49.3,46101,45.9104227193569,45.928979882946,45.7420164597861,45.7434082470553,49685.3948382018,0.0,1.0
2024-04-04,49.58,49.64,49.47,49.64,36188,46.0032085373022,46.0588800280694,45.9011441375623,46.0588800280694,39001.6500380653,0.0,1.0
2024-04-05,49.38,49.51,49.36,49.4,20666,45.8176369014115,45.9382584647405,45.7990797378225,45.8361940650006,22272.8003671565,0.0,1.0
2024-04-08,49.37,49.38,49.28,49.34,22878,45.808358319617,45.8176369014115,45.7248510834662,45.7805225742334,24656.785386616,0.0,1.0
2024-04-09,49.54,49.54,49.39,49.39,17436,45.9660942101241,45.9660942101241,45.8269154832061,45.8269154832061,18791.6649183074,0.0,1.0
2024-04-10,48.96,49.21,48.91,49.12,60965,45.4279364660411,45.6599010109045,45.3815435570684,45.5763937747536,65705.0844083854,0.0,1.0
2024-04-11,48.85,48.9692,48.81,48.95,66261,45.3258720663012,45.4364727612921,45.2887577391231,45.4186578842466,71412.8532434024,0.0,1.0
2024-04-12,48.9561,49.04,48.94,48.98,30750,45.4243178191412,45.5021651203974,45.409379302452,45.4464936296302,33140.8405734086,0.0,1.0
2024-04-15,48.76,48.79,48.74,48.78,13923,45.2423648301504,45.270200575534,45.2238076665613,45.2609219937395,15005.5259610916,0.0,1.0
2024-04-16,48.46,48.55,48.43,48.52,33213,44.9640073763144,45.0475146124652,44.9361716309308,45.0196788670816,35795.3410720201,0.0,1.0
2024-04-17,48.7242,48.75,48.52,48.65,45984,45.209147507326,45.2330862483559,45.0196788670816,45.1403004304105,49559.2979813859,0.0,1.0
2024-04-18,48.62,48.7,48.6,48.69,23211,45.1124646850269,45.1866933393832,45.0939075214378,45.1774147575887,25015.6764406304,0.0,1.0
2024-04-19,48.6491,48.72,48.62,48.67,175311,45.139465358049,45.2052505029723,45.1124646850269,45.1588575939996,188941.590301295,0.0,1.0
2024-04-22,48.77,48.78,48.53,48.53,936892,45.2516434119449,45.2609219937395,45.0289574488761,45.0289574488761,1009736.20834153,0.0,1.0
2024-04-23,48.95,48.9706,48.77,48.77,32393,45.4186578842466,45.4377717627433,45.2516434119449,45.2516434119449,34911.5853233958,0.0,1.0
2024-04-24,48.75,48.79,48.7,48.765,28886,45.2330862483559,45.270200575534,45.1866933393832,45.2470041210477,31131.9128716578,0.0,1.0
2024-04-25,48.69,48.73,48.58,48.58,40941,45.1774147575887,45.2145290847668,45.0753503578488,45.0753503578488,44124.2001273469,0.0,1.0
2024-04-26,48.74,48.78,48.62,48.62,26802,45.2238076665613,45.2609219937395,45.1124646850269,45.1124646850269,28885.8799690568,0.0,1.0
2024-04-29,48.8262,48.9199,48.8003,48.83,21342,45.3037890416302,45.390729353045,45.2797575147824,45.3073149027121,23001.359984315,0.0,1.0
2024-04-30,48.5251,48.58,48.52,48.5608,21228,45.209462979107,45.2606117560812,45.2047114533771,45.2427236592159,22784.8497841269,0.19944,1.0
2024-05-01,48.64,48.655,48.54,48.63,27724,45.3165120587853,45.3304871344613,45.2233448876118,45.307195341668,29757.2628328215,0.0,1.0
2024-05-02,48.85,48.9,48.6,48.67,77737,45.5121631182496,45.5587467038364,45.2792451903159,45.3444622101374,83438.1886031975,0.0,1.0
2024-05-03,49.07,49.21,48.85,49.21,66839,45.7171308948313,45.8475649344742,45.5121631182496,45.8475649344742,71740.935308143,0.0,1.0
2024-05-06,49.19,49.21,49.0,49.0,24980,45.8289315002395,45.8475649344742,45.6519138750099,45.6519138750099,26812.0193898385,0.0,1.0
2024-05-07,49.32,49.34,49.15,49.15,25032,45.950048822765,45.9686822569997,45.7916646317701,45.7916646317701,26867.8330410903,0.0,1.0
2024-05-08,49.21,49.25,49.185,49.2,22293,45.8475649344742,45.8848318029436,45.8242731416808,45.8382482173569,23927.956295343,0.0,1.0
2024-05-09,49.37,49.4,49.15,49.15,10719,45.9966324083518,46.0245825597038,45.7916646317701,45.7916646317701,11505.1255340143,0.0,1.0
2024-05-10,49.25,49.288,49.245,49.28,45940,45.8848318029436,45.9202353279895,45.8801734443849,45.9127819542957,49309.2142021288,0.0,1.0
2024-05-13,49.23,49.325,49.23,49.3,39188,45.8661983687089,45.9547071813237,45.8661983687089,45.9314153885303,42062.0262549635,0.0,1.0
2024-05-14,49.37,49.3909,49.31,49.32,43203,45.9966324083518,46.016104347127,45.9407321056477,45.950048822765,46371.4841352758,0.0,1.0
2024-05-15,49.72,49.76,49.63,49.65,31333,46.322717507459,46.3599843759284,46.2388670534029,46.2575004876376,33630.9448975904,0.0,1.0
2024-05-16,49.64,49.72,49.62,49.64,47845,46.2481837705202,46.322717507459,46.2295503362855,46.2481837705202,51353.925848952,0.0,1.0
2024-05-17,49.53,49.57,49.5075,49.55,22469,46.1456998822294,46.1829667506988,46.1247372687153,46.1643333164641,24116.8640380416,0.0,1.0
2024-05-20,49.48,49.49,49.44,49.44,13071,46.0991162966426,46.10843301376,46.0618494281732,46.0618494281732,14029.6199137141,0.0,1.0
2024-05-21,49.56,49.6,49.55,49.58,18265,46.1736500335814,46.2109169020508,46.1643333164641,46.1922834678161,19604.5450022178,0.0,1.0
2024-05-22,49.54,49.59,49.4964,49.51,17841,46.1550165993467,46.2016001849335,46.1143957127151,46.1270664479947,19149.4490766256,0.0,1.0
2024-05-23,49.39,49.53,49.34,49.45,38969,46.0152658425865,46.1456998822294,45.9686822569997,46.0711661452906,41826.9649160374,0.0,1.0
2024-05-24,49.42,49.4599,49.3907,49.3907,6089,46.0432159939385,46.0803896952368,46.0159180127847,46.0159180127847,6535.56389370402,0.0,1.0
2024-05-28,49.27,49.45,49.27,49.38,55600,45.9034652371783,46.0711661452906,45.9034652371783,46.0059491254691,59677.67326161,0.0,1.0
2024-05-29,49.096,49.15,49.0309,49.15,18986,45.7413543593364,45.7916646317701,45.6807025309025,45.7916646317701,20378.4227436138,0.0,1.0
2024-05-30,49.17,49.2398,49.17,49.19,21436,45.8102980660048,45.8753287514839,45.8102980660048,45.8289315002395,23008.1043891344,0.0,1.0
2024-05-31,49.14,49.23,49.13,49.13,32180,45.9934144142595,46.0776514369962,45.9840547450665,45.9840547450665,34381.5570150351,0.226546,1.0
2024-06-03,49.43,49.49,49.39,49.41,7614,46.2648448208556,46.3210028360134,46.2274061440837,46.2461254824697,8134.90289348905,0.0,1.0
2024-06-04,49.63,49.69,49.56,49.56,26049,46.452038204715,46.5081962198729,46.3865205203642,46.3865205203642,27831.1118298524,0.0,1.0
2024-06-05,49.79,49.8096,49.64,49.77,15197,46.6017929118026,46.6201378634208,46.461397873908,46.5830735734166,16236.6849582812,0.0,1.0
2024-06-06,49.825,49.85,49.75,49.75,10363,46.634551753978,46.6579509269604,46.5643542350307,46.5643542350307,11071.9725092234,0.0,1.0
2024-06-07,49.4848,49.54,49.4501,49.51,43043,46.3161358080331,46.3678011819783,46.2836577559335,46.3397221743994,45987.7364387246,0.0,1.0
2024-06-10,49.39,49.3913,49.31,49.355,6377,46.2274061440837,46.2286229010788,46.15252879054,46.1946473019083,6813.27498710004,0.0,1.0
2024-06-11,49.52,49.55,49.36,49.36,28857,46.3490818435924,46.3771608511713,46.1993271365048,46.1993271365048,30831.2178614937,0.0,1.0
2024-06-12,49.75,49.98,49.52,49.52,23596,46.5643542350307,46.779626626469,46.3490818435924,46.3490818435924,25210.2927074819,0.0,1.0
2024-06-13,50.01,50.05,49.96,49.96,8744,46.8077056340479,46.8451443108198,46.7609072880831,46.7609072880831,9342.21052018233,0.0,1.0
2024-06-14,50.1,50.2,50.07,50.1,41930,46.8919426567847,46.9855393487144,46.8638636492058,46.8919426567847,44798.5918471231,0.0,1.0
2024-06-17,49.95,50.05,49.9101,50.05,65924,46.7515476188901,46.8451443108198,46.7142025388101,46.8451443108198,70434.1132585201,0.0,1.0
2024-06-18,50.03,50.065,49.91,49.91,78690,46.8264249724339,46.8591838146093,46.7141089421182,46.7141089421182,84073.4841986673,0.0,1.0
2024-06-20,49.98,50.05,49.7,49.83,100451,46.779626626469,46.8451443108198,46.5175558890658,46.6392315885744,107323.237530059,0.0,1.0
2024-06-21,50.08,50.08,49.98,49.98,40839,46.8732233183987,46.8732233183987,46.779626626469,46.779626626469,43632.9523597582,0.0,1.0
2024-06-24,50.06,50.11,50.0,50.0,34104,46.8545039800128,46.9013023259776,46.798345964855,46.798345964855,36437.1852219005,0.0,1.0
2024-06-25,50.1,50.1999,50.0258,50.0258,38131,46.8919426567847,46.9854457520224,46.8224939113728,46.8224939113728,40739.6877110101,0.0,1.0
2024-06-26,49.95,49.96,49.91,49.91,30114,46.7515476188901,46.7609072880831,46.7141089421182,46.7141089421182,32174.2140444614,0.0,1.0
2024-06-27,49.97,50.01,49.9,49.9,32591,46.770266957276,46.8077056340479,46.7047492729252,46.7047492729252,34820.6750987263,0.0,1.0
2024-06-28,49.65,49.88,49.65,49.88,82742,46.6814904949807,46.8977390914328,46.6814904949807,46.8977390914328,88003.6232013996,0.22515,1.0
2024-07-01,49.43,49.74,49.34,49.4,49531,46.4746440114179,46.7661095109837,46.3900249954149,46.4464376727502,52680.7118608267,0.0,1.0
2024-07-02,49.45,49.55,49.41,49.48,48623,46.4934482371963,46.5874693660885,46.4558397856394,46.521654575864,51714.971488744,0.0,1.0
2024-07-03,49.7,49.7,49.57,49.61,9912,46.7285010594268,46.7285010594268,46.606273591867,46.6438820434238,10542.3111983306,0.0,1.0
2024-07-05,49.98,49.98,49.81,49.81,20539,46.991760220325,46.991760220325,46.8319243012083,46.8319243012083,21845.0897601405,0.0,1.0
2024-07-08,50.05,50.06,49.94,49.96,39709,47.0575750105495,47.0669771234388,46.9541517687681,46.9729559945466,42234.1238271299,0.0,1.0
2024-07-09,50.0,50.0,49.92,49.96,39030,47.0105644461034,47.0105644461034,46.9353475429897,46.9729559945466,41511.9457295041,0.0,1.0
2024-07-10,50.04,50.0401,49.96,50.03,29497,47.0481728976603,47.0482669187892,46.9729559945466,47.0387707847711,31372.7354133534,0.0,1.0
2024-07-11,50.31,50.35,50.2567,50.27,33892,47.3020299456693,47.3396383972262,47.2519166839697,47.2644214941124,36047.2166196349,0.0,1.0
2024-07-12,50.44,50.44,50.3194,50.3194,33269,47.4242574132291,47.4242574132291,47.3108679317852,47.3108679317852,35384.5996022258,0.0,1.0
2024-07-15,50.37,50.45,50.33,50.33,39462,47.3584426230046,47.4336595261184,47.3208341714477,47.3208341714477,41971.4169197461,0.0,1.0
2024-07-16,50.48,50.5,50.33,50.33,31013,47.461865864786,47.4806700905645,47.3208341714477,47.3208341714477,32985.138942073,0.0,1.0
2024-07-17,50.58,50.58,50.3845,50.39,47855,47.5558869936782,47.5558869936782,47.372075686694,47.3772468487831,50898.1338172026,0.0,1.0
2024-07-18,50.46,50.51,50.38,50.39,47199,47.4430616390076,47.4900722034537,47.3678447358938,47.3772468487831,50200.4183060943,0.0,1.0
2024-07-19,50.33,50.38,50.26,50.31,46515,47.3208341714477,47.3678447358938,47.2550193812232,47.3020299456693,49472.9222548779,0.0,1.0
2024-07-22,50.34,50.37,50.27,50.35,62910,47.3302362843369,47.3584426230046,47.2644214941124,47.3396383972262,66910.4920789932,0.0,1.0
2024-07-23,50.27,50.33,50.19,50.19,40094,47.2644214941124,47.3208341714477,47.1892045909986,47.1892045909986,42643.6062536187,0.0,1.0
2024-07-24,50.19,50.33,50.17,50.17,77630,47.1892045909986,47.3208341714477,47.1704003652202,47.1704003652202,82566.5474502025,0.0,1.0
2024-07-25,50.22,50.279,50.14,50.14,64447,47.2174109296663,47.2728833957127,47.1421940265525,47.1421940265525,68545.231012794,0.0,1.0
2024-07-26,50.46,50.46,50.36,50.39,70280,47.4430616390076,47.4430616390076,47.3490405101154,47.3772468487831,74749.1556717793,0.0,1.0
2024-07-29,50.56,50.56,50.475,50.49,107271,47.5370827678998,47.5370827678998,47.4571648083414,47.4712679776753,114092.43992697,0.0,1.0
2024-07-30,50.59,50.63,50.5,50.56,243495,47.5652891065675,47.6028975581243,47.4806700905645,47.5370827678998,258979.021916618,0.0,1.0
2024-07-31,50.67,50.67,50.45,50.45,60158,47.8339121728689,47.8339121728689,47.6262259546327,47.6262259546327,63724.7869039849,0.205705,1.0
2024-08-01,50.825,50.88,50.7,50.76,70194,47.980236553899,48.0321581084581,47.8622330208103,47.9188747166929,74355.8245277156,0.0,1.0
2024-08-02,51.4,51.4,51.11,51.12,153121,48.5230528061074,48.5230528061074,48.2492846093415,48.2587248919886,162199.592664734,0.0,1.0
2024-08-05,51.36,51.55,51.301,51.4,44202,48.485291675519,48.664657045814,48.4295940079011,48.5230528061074,46822.7506022464,0.0,1.0
2024-08-06,51.05,51.23,51.04,51.17,114464,48.1926429134588,48.3625680011067,48.1832026308117,48.3059263052241,121250.606871534,0.0,1.0
2024-08-07,51.0,51.1,50.97,51.1,196088,48.1454415002233,48.2398443266944,48.117120652282,48.2398443266944,207714.1197252,0.0,1.0
2024-08-08,50.95,50.95,50.73,50.73,177795,48.0982400869878,48.0982400869878,47.8905538687516,47.8905538687516,188336.521952093,0.0,1.0
2024-08-09,51.03,51.07,50.97,51.03,38343,48.1737623481646,48.211523478753,48.117120652282,48.1737623481646,40616.3686335898,0.0,1.0
2024-08-12,51.04,51.1,50.94,50.96,25807,48.1832026308117,48.2398443266944,48.0887998043407,48.1076803696349,27337.1052167814,0.0,1.0
2024-08-13,51.26,51.3,51.19,51.19,32172,48.390888849048,48.4286499796364,48.3248068705183,48.3248068705183,34079.488085957,0.0,1.0
2024-08-14,51.4,51.42,51.2922,51.2922,206834,48.5230528061074,48.5419333714016,48.4212865591717,48.4212865591717,219097.253474165,0.0,1.0
2024-08-15,51.22,51.22,51.065,51.1,72127,48.3531277184596,48.3531277184596,48.2068033374295,48.2398443266944,76403.4327109231,0.0,1.0
2024-08-16,51.28,51.28,51.2012,51.28,21755,48.4097694143422,48.4097694143422,48.335379987083,48.4097694143422,23044.8608513613,0.0,1.0
2024-08-19,51.36,51.37,51.23,51.26,40395,48.485291675519,48.4947319581661,48.3625680011067,48.390888849048,42790.0323645478,0.0,1.0
2024-08-20,51.45,51.47,51.32,51.38,68830,48.5702542193429,48.5891347846371,48.4475305449306,48.5041722408132,72910.9525350125,0.0,1.0
2024-08-21,51.56,51.6,51.44,51.4749,62461,48.6740973284611,48.7118584590495,48.5608139366958,48.5937605231342,66164.3325045679,0.0,1.0
2024-08-22,51.45,51.7,51.41,51.49,48926,48.5702542193429,48.8062612855205,48.5324930887545,48.6080153499314,51826.8380608459,0.0,1.0
2024-08-23,51.62,51.64,51.4215,51.48,135061,48.7307390243437,48.7496195896379,48.5433494137987,48.5985750672843,143068.809535541,0.0,1.0
2024-08-26,51.61,51.69,51.57,51.69,188257,48.7212987416966,48.7968210028734,48.6835376111082,48.7968210028734,199418.817250964,0.0,1.0
2024-08-27,51.59,51.66,51.43,51.43,78398,48.7024181764024,48.7685001549321,48.5513736540487,48.5513736540487,83046.242290279,0.0,1.0
2024-08-28,51.64,51.69,51.5648,51.66,106912,48.7496195896379,48.7968210028734,48.6786286641317,48.7685001549321,113250.846395805,0.0,1.0
2024-08-29,51.61,51.62,51.5157,51.53,61730,48.7212987416966,48.7307390243437,48.6322768763344,48.6457764805198,65389.991282672,0.0,1.0
2024-08-30,51.29,51.43,51.29,51.35,149367,48.6252674664689,48.7579938740592,48.6252674664689,48.6821502125791,157552.520102494,0.218275,1.0
2024-09-03,51.36,51.4299,51.3,51.35,46237,48.6916306702641,48.7578990694824,48.6347479241539,48.6821502125791,48770.8521425684,0.0,1.0
2024-09-04,51.62,51.64,51.42,51.42,108032,48.9381225700746,48.9570834854446,48.7485134163742,48.7485134163742,113952.304402664,0.0,1.0
2024-09-05,51.72,51.99,51.635,51.72,77645,49.0329271469248,49.2888995044203,48.9523432566021,49.0329271469248,81900.0543852267,0.0,1.0
2024-09-06,51.82,52.0,51.709,51.78,109797,49.127731723775,49.2983799621054,49.0224986434713,49.0898098930349,115814.02886644,0.0,1.0
2024-09-09,51.91,51.99,51.74,51.78,80341,49.2130558429402,49.2888995044203,49.0518880622948,49.0898098930349,84743.7989485929,0.0,1.0
2024-09-10,52.05,52.1,51.89,51.9,181400,49.3457822505305,49.3931845389556,49.1940949275701,49.2035753852552,191340.973217594,0.0,1.0
2024-09-11,52.05,52.1,51.94,51.98,536764,49.3457822505305,49.3931845389556,49.2414972159952,49.2794190467353,566179.416472816,0.0,1.0
2024-09-12,52.02,52.2,51.84,51.89,452339,49.3173408774754,49.4879891158058,49.1466926391451,49.1940949275701,477127.808623338,0.0,1.0
2024-09-13,52.1,52.14,52.02,52.1,186650,49.3931845389556,49.4311063696957,49.3173408774754,49.3931845389556,196878.680546108,0.0,1.0
2024-09-16,52.22,52.25,52.0735,52.14,204599,49.5069500311758,49.5353914042309,49.3680613260903,49.4311063696957,215811.310801249,0.0,1.0
2024-09-17,52.23,52.46,52.1751,52.27,545247,49.5164304888608,49.7344810156163,49.4643827761701,49.5543523196009,575127.296714299,0.0,1.0
2024-09-18,52.12,52.49,52.06,52.12,225361,49.4121454543256,49.7629223886714,49.3552627082155,49.4121454543256,237711.097383078,0.0,1.0
2024-09-19,52.1,52.11,51.995,52.09,135058,49.3931845389556,49.4026649966406,49.2936397332629,49.3837040812706,142459.366928456,0.0,1.0
2024-09-20,52.11,52.2,51.995,52.0,154828,49.4026649966406,49.4879891158058,49.2936397332629,49.2983799621054,163312.790525544,0.0,1.0
2024-09-23,52.07,52.1,51.9095,51.92,101284,49.3647431659005,49.3931845389556,49.2125818200559,49.2225363006252,106834.504583081,0.0,1.0
2024-09-24,52.13,52.14,51.9,51.9484,84775,49.4216259120106,49.4311063696957,49.2035753852552,49.2494608004507,89420.7883380462,0.0,1.0
2024-09-25,51.99,52.12,51.98,52.12,218902,49.2888995044203,49.4121454543256,49.2794190467353,49.4121454543256,230898.135166912,0.0,1.0
2024-09-26,51.99,52.19,51.8393,52.06,446514,49.2888995044203,49.4785086581208,49.1460290071071,49.3552627082155,470983.590492178,0.0,1.0
2024-09-27,52.12,52.3,52.0,52.07,162368,49.4121454543256,49.582793692656,49.2983799621054,49.3647431659005,171265.993050686,0.0,1.0
2024-09-30,51.8,52.1,51.73,51.94,382911,49.2813947741169,49.5668082573647,49.2147982946924,49.4145877329659,402480.284718269,0.182084,1.0
2024-10-01,51.88,52.0,51.81,51.95,148790,49.3575050363163,49.4716704296154,49.2909085568918,49.4241015157408,156394.153114513,0.0,1.0
2024-10-02,51.88,51.91,51.695,51.77,283866,49.3575050363163,49.3860463846411,49.1815000549802,49.2528534257921,298373.430123021,0.0,1.0
2024-10-03,51.67,51.76,51.6501,51.75,84187,49.1577155980429,49.2433396430172,49.1387831703208,49.2338258602423,88489.512522693,0.0,1.0
2024-10-04,51.34,51.52,51.3265,51.37,224902,48.8437607664703,49.015008856419,48.8309171597242,48.8723021147951,236395.979728209,0.0,1.0
2024-10-07,51.19,51.35,51.1255,51.2,334611,48.7010540248464,48.8532745492452,48.6396901259481,48.7105678076213,351711.835256404,0.0,1.0
2024-10-08,51.15,51.1883,51.06,51.1,76956,48.6629988937467,48.6994366817747,48.5773748487724,48.6154299798721,80888.9605960109,0.0,1.0
2024-10-09,51.08,51.1722,51.05,51.17,83571,48.5964024143222,48.684119491507,48.5678610659974,48.6820264592966,87842.0308483969,0.0,1.0
2024-10-10,51.06,51.06,50.95,51.02,89893,48.5773748487724,48.5773748487724,48.4727232382482,48.5393197176727,94487.1268628464,0.0,1.0
2024-10-11,51.06,51.0956,50.98,51.04,318760,48.5773748487724,48.6112439154511,48.501264586573,48.5583472832225,335050.74431603,0.0,1.0
2024-10-14,51.04,51.07,50.9607,51.07,160590,48.5583472832225,48.5868886315473,48.4829029858174,48.5868886315473,168797.211161097,0.0,1.0
2024-10-15,51.22,51.23,51.09,51.09,153636,48.7295953731712,48.7391091559461,48.6059161970972,48.6059161970972,161487.815766525,0.0,1.0
2024-10-16,51.29,51.3,51.23,51.23,111937,48.7961918525957,48.8057056353706,48.7391091559461,48.7391091559461,117657.721064448,0.0,1.0
2024-10-17,51.1,51.32,51.05,51.13,164580,48.6154299798721,48.8247332009204,48.5678610659974,48.6439713281969,172991.126551425,0.0,1.0
2024-10-18,51.09,51.18,51.05,51.16,272833,48.6059161970972,48.6915402420715,48.5678610659974,48.6725126765216,286776.570849465,0.0,1.0
2024-10-21,50.82,50.98,50.804,50.98,330846,48.3490440621741,48.501264586573,48.3338220097343,48.501264586573,347754.418854252,0.0,1.0
2024-10-22,50.79,50.88,50.71,50.88,149739,48.3205027138494,48.4061267588237,48.24439245165,48.4061267588237,157391.65329131,0.0,1.0
2024-10-23,50.68,50.89,50.61,50.65,459319,48.2158511033252,48.4156405415986,48.1492546239007,48.1873097550004,482793.238889744,0.0,1.0
2024-10-24,50.74,50.7993,50.63,50.72,275338,48.2729337999747,48.32935053183,48.1682821894506,48.2539062344249,289409.592917829,0.0,1.0
2024-10-25,50.62,50.85,50.6,50.85,318017,48.1587684066756,48.3775854104989,48.1397408411258,48.3775854104989,334269.772101741,0.0,1.0
2024-10-28,50.61,50.69,50.52,50.67,142095,48.1492546239007,48.2253648861001,48.0636305789264,48.2063373205503,149356.994332998,0.0,1.0
2024-10-29,50.64,50.64,50.41,50.46,111213,48.1777959722255,48.1777959722255,47.9589789684022,48.0065478822768,116896.719875827,0.0,1.0
2024-10-30,50.6,50.7569,50.5743,50.69,138800,48.1397408411258,48.2890120928644,48.1152904193942,48.2253648861001,145893.598039481,0.0,1.0
2024-10-31,50.39,50.4599,50.25,50.35,153505,48.1202280726544,48.1869794904412,47.9865342458996,48.0820298364387,160745.641901803,0.18949,1.0
2024-11-01,50.2,50.52,50.19,50.5,419933,47.9387864506301,48.2443723403552,47.9292368915762,48.2252732222474,439740.722717501,0.0,1.0
2024-11-04,50.42,50.5,50.3403,50.42,305074,48.1488767498161,48.2252732222474,48.0727667641565,48.1488767498161,319463.965066615,0.0,1.0
2024-11-05,50.51,50.55,50.2716,50.4,223763,48.2348227813013,48.273021017517,48.0071612934561,48.1297776317083,234317.625281738,0.0,1.0
2024-11-06,50.19,50.35,50.0698,50.13,190205,47.9292368915762,48.0820298364387,47.8144511917482,47.8719395372527,199176.735728038,0.0,1.0
2024-11-07,50.52,50.52,50.3,50.36,145119,48.2443723403552,48.2443723403552,48.0342820411692,48.0915793954927,151964.08460407,0.0,1.0
2024-11-08,50.57,50.698,50.51,50.62,297064,48.2921201356248,48.4143544915148,48.2348227813013,48.3398679308943,311076.143226066,0.0,1.0
2024-11-11,50.52,50.57,50.42,50.49,313599,48.2443723403552,48.2921201356248,48.1488767498161,48.2157236631935,328391.078823254,0.0,1.0
2024-11-12,50.25,50.46,50.2,50.46,178400,47.9865342458996,48.1870749860318,47.9387864506301,48.1870749860318,186814.908408728,0.0,1.0
2024-11-13,50.24,50.48,50.19,50.44,129704,47.9769846868457,48.2061741041396,47.9292368915762,48.1679758679239,135821.978028282,0.0,1.0
2024-11-14,50.23,50.35,50.2,50.31,100375,47.9674351277918,48.0820298364387,47.9387864506301,48.0438316002231,105109.565199137,0.0,1.0
2024-11-15,50.25,50.3,50.065,50.22,316303,47.9865342458996,48.0342820411692,47.8098674034023,47.9578855687379,331222.62317492,0.0,1.0
2024-11-18,50.29,50.2999,50.1201,50.18,100252,48.0247324821153,48.0341865455787,47.8624854737893,47.9196873325223,104980.763440537,0.0,1.0
2024-11-19,50.35,50.47,50.3,50.44,96205,48.0820298364387,48.1966245450857,48.0342820411692,48.1679758679239,100742.87143196,0.0,1.0
2024-11-20,50.32,50.37,50.22,50.3,53219,48.053381159277,48.1011289545466,47.9578855687379,48.0342820411692,55729.274723117,0.0,1.0
2024-11-21,50.26,50.3996,50.25,50.32,127650,47.9960838049536,48.1293956493461,47.9865342458996,48.053381159277,133671.093376536,0.0,1.0
2024-11-22,50.32,50.365,50.2535,50.36,2957819,48.053381159277,48.0963541750196,47.9898765915685,48.0915793954927,3097335.68147194,0.0,1.0
2024-11-25,50.71,50.74,50.56,50.66,219652,48.4258139623795,48.4544626395413,48.2825705765709,48.37806616711,230012.714471938,0.0,1.0
2024-11-26,50.65,50.66,50.57,50.66,178673,48.3685166080561,48.37806616711,48.2921201356248,48.37806616711,187100.785482693,0.0,1.0
2024-11-27,50.76,50.8645,50.715,50.82,360359,48.4735617576491,48.5733546497624,48.4305887419065,48.5308591119725,377356.690466707,0.0,1.0
2024-11-29,50.75,50.78,50.64,50.66,137561,48.6704517013549,48.6992224117202,48.564959096682,48.5841395702589,143438.585547495,0.216177,1.0
2024-12-02,50.8,50.82,50.63,50.73,108769,48.7184028852971,48.737583358874,48.5553688598936,48.651271227778,113416.386268023,0.0,1.0
2024-12-03,50.72,50.86,50.69,50.86,265823,48.6416809909895,48.7759443060278,48.6129102806242,48.7759443060278,277180.851593051,0.0,1.0
2024-12-04,50.87,50.9,50.63,50.65,147597,48.7855345428162,48.8143052531815,48.5553688598936,48.5745493334704,153903.394937908,0.0,1.0
2024-12-05,50.89,50.92,50.77,50.86,98561,48.8047150163931,48.8334857267584,48.6896321749318,48.7759443060278,102772.227812728,0.0,1.0
2024-12-06,51.01,51.08,50.9,51.08,87285,48.9197978578544,48.9869295153735,48.8143052531815,48.9869295153735,91014.436791773,0.0,1.0
2024-12-09,50.9,50.99,50.88,50.95,182932,48.8143052531815,48.9006173842776,48.7951247796047,48.8622564371238,190748.157772729,0.0,1.0
2024-12-10,50.84,50.8686,50.7501,50.8,137842,48.7567638324509,48.7841919096658,48.6705476037228,48.7184028852971,143731.591868609,0.0,1.0
2024-12-11,50.78,50.9,50.7,50.83,400080,48.6992224117202,48.8143052531815,48.6225005174127,48.7471735956624,417174.266731426,0.0,1.0
2024-12-12,50.61,50.74,50.5859,50.7,142524,48.5361883863167,48.6608614645664,48.5130759156565,48.6225005174127,148613.640251024,0.0,1.0
2024-12-13,50.46,50.55,50.42,50.55,597323,48.39233483449,48.478646965586,48.3539738873362,48.478646965586,622844.892338571,0.0,1.0
2024-12-16,50.42,50.53,50.39,50.53,141995,48.3539738873362,48.4594664920091,48.3252031769709,48.4594664920091,148062.037603801,0.0,1.0
2024-12-17,50.41,50.466,50.37,50.42,120895,48.3443836505478,48.3980889765631,48.306022703394,48.3539738873362,126060.495342171,0.0,1.0
2024-12-18,50.08,50.48,50.06,50.38,147008,48.0279058365291,48.4115153080669,48.0087253629522,48.3156129401824,153289.228663401,0.0,1.0
2024-12-19,49.92,49.97,49.82,49.87,178275,47.874462047914,47.9224132318562,47.7785596800296,47.8265108639718,185892.177568349,0.0,1.0
2024-12-20,50.01,50.15,50.0,50.03,165381,47.96077417901,48.0950374940482,47.9511839422216,47.9799546525869,172447.254064962,0.0,1.0
2024-12-23,49.7,49.86,49.66,49.84,105417,47.8603998837111,48.0144776298156,47.821880447185,47.9952179115526,109468.891039983,0.205337,1.0
2024-12-24,49.6977,49.74,49.56,49.56,206751,47.8581850161109,47.8989193202372,47.7255818558697,47.7255818558697,214697.844668389,0.0,1.0
2024-12-26,49.73,49.8,49.54,49.54,122141,47.8892894611057,47.9566984750264,47.7063221376066,47.7063221376066,126835.707907781,0.0,1.0
2024-12-27,49.68,49.8158,49.65,49.78,128182,47.841140165448,47.9719136524542,47.8122505880535,47.9374387567634,133108.904553223,0.0,1.0
2024-12-30,49.91,49.955,49.8,49.93,328174,48.0626269254733,48.1059612915652,47.9566984750264,48.0818866437363,340787.954961301,0.0,1.0
2024-12-31,49.86,50.0157,49.81,49.98,162308,48.0144776298156,48.1644145364936,47.966328334158,48.130035939394,168546.598432109,0.0,1.0
2025-01-02,49.88,49.9893,49.7993,49.96,92818,48.0337373480787,48.1389917083863,47.9560243848872,48.1107762211309,96385.6259289219,0.0,1.0
2025-01-03,49.83,49.94,49.81,49.94,1324384,47.985588052421,48.0915165028679,47.966328334158,48.0915165028679,1375289.06904102,0.0,1.0
2025-01-06,49.79,49.83,49.7245,49.83,296756,47.9470686158949,47.985588052421,47.8839930385834,47.985588052421,308162.347908414,0.0,1.0
2025-01-07,49.64,49.79,49.55,49.74,267973,47.8026207289219,47.9470686158949,47.7159519967381,47.8989193202372,278273.021795891,0.0,1.0
2025-01-08,49.67,49.69,49.56,49.6,392939,47.8315103063165,47.8507700245796,47.7255818558697,47.7641012923958,408042.313634044,0.0,1.0
2025-01-10,49.43,49.52,49.39,49.46,392123,47.6003936871598,47.6870624193435,47.5618742506336,47.6292832645544,407194.949213802,0.0,1.0
2025-01-13,49.32,49.4,49.2626,49.39,304886,47.4944652367129,47.5715041097652,47.4391898452979,47.5618742506336,316604.839007146,0.0,1.0
2025-01-14,49.33,49.33,49.26,49.32,318065,47.5040950958444,47.5040950958444,47.4366860819237,47.4944652367129,330290.397456125,0.0,1.0
2025-01-15,49.7,49.7399,49.62,49.67,236727,47.8603998837111,47.8988230216459,47.7833610106589,47.8315103063165,245826.0258708,0.0,1.0
2025-01-16,49.9,49.9492,49.67,49.7,738999,48.0529970663417,48.1003759732689,47.8315103063165,47.8603998837111,767403.749012556,0.0,1.0
2025-01-17,49.9,49.94,49.8255,49.9,204696,48.0529970663417,48.0915165028679,47.9812546158118,48.0529970663417,212563.857065942,0.0,1.0
2025-01-21,49.96,50.04,49.91,49.93,957885,48.1107762211309,48.1878150941832,48.0626269254733,48.0818866437363,994703.024121674,0.0,1.0
2025-01-22,49.97,50.05,49.9091,49.97,171733,48.1204060802625,48.1974449533147,48.0617602381514,48.1204060802625,178333.865173259,0.0,1.0
2025-01-23,49.89,49.909,49.79,49.79,181924,48.0433672072102,48.0616639395601,47.9470686158949,47.9470686158949,188916.574495176,0.0,1.0
2025-01-24,49.96,49.97,49.84,49.89,279097,48.1107762211309,48.1204060802625,47.9952179115526,48.0433672072102,289824.592642422,0.0,1.0
2025-01-27,50.2,50.24,50.11,50.15,148180,48.3418928402877,48.3804122768138,48.2552241081039,48.29374354463,153875.563469884,0.0,1.0
2025-01-28,50.24,50.25,50.0764,50.09,139517,48.3804122768138,48.3900421359453,48.2228677814219,48.2359643898408,144879.585562341,0.0,1.0
2025-01-29,50.18,50.2719,50.04,50.25,181712,48.3226331220246,48.4111315274434,48.1878150941832,48.3900421359453,188696.425895799,0.0,1.0
2025-01-30,50.28,50.32,50.21,50.25,173186,48.4189317133399,48.4574511498661,48.3515226994192,48.3900421359453,179842.71382842,0.0,1.0
2025-01-31,50.01,50.14,49.9701,50.09,148639,48.3396856765747,48.4653437277236,48.301118320876,48.417013708051,153775.02534325,0.187708,1.0
2025-02-03,50.05,50.1756,49.98,50.07,214434,48.3783496923128,48.4997547017305,48.3106876647711,48.3976817001819,221843.485118,0.0,1.0
2025-02-04,50.12,50.13,49.91,49.91,213589,48.4460117198545,48.4556777237891,48.2430256372294,48.2430256372294,220969.287253274,0.0,1.0
2025-02-05,50.36,50.4399,50.23,50.25,619342,48.6779958142832,48.7552271857201,48.5523377631343,48.5716697710034,640742.549035845,0.0,1.0
2025-02-06,50.36,50.4,50.2701,50.36,384731,48.6779958142832,48.7166598300213,48.5910984389118,48.6779958142832,398024.87419408,0.0,1.0
2025-02-07,50.2,50.21,50.13,50.16,525866,48.5233397513308,48.5330057552653,48.4556777237891,48.4846757355926,544036.608677085,0.0,1.0
2025-02-10,50.19,50.25,50.18,50.24,248406,48.5136737473962,48.5716697710034,48.5040077434617,48.5620037670689,256989.342941054,0.0,1.0
2025-02-11,50.11,50.11,50.06,50.08,163727,48.43634571592,48.43634571592,48.3880156962474,48.4073477041164,169384.371358622,0.0,1.0
2025-02-12,49.85,49.87,49.75,49.86,307009,48.1850296136223,48.2043616214913,48.088369574277,48.1946956175568,317617.292605613,0.0,1.0
2025-02-13,50.07,50.1399,49.99,50.0,182995,48.3976817001819,48.4652470676842,48.3203536687057,48.3300196726402,189318.151781753,0.0,1.0
2025-02-14,50.25,50.3599,50.23,50.27,196350,48.5716697710034,48.6778991542439,48.5523377631343,48.5910017788725,203134.616259172,0.0,1.0
2025-02-18,50.15,50.26,50.14,50.18,267233,48.4750097316581,48.5813357749379,48.4653437277236,48.5040077434617,276466.885188629,0.0,1.0
2025-02-19,50.19,50.22,50.08,50.12,162144,48.5136737473962,48.5426717591998,48.4073477041164,48.4460117198545,167746.672873579,0.0,1.0
2025-02-20,50.31,50.33,50.23,50.25,193107,48.6296657946106,48.6489978024796,48.5523377631343,48.5716697710034,199779.558655258,0.0,1.0
2025-02-21,50.48,50.52,50.32,50.32,207446,48.7939878614975,48.8326518772357,48.6393317985451,48.6393317985451,214614.023959767,0.0,1.0
2025-02-24,50.53,50.58,50.39,50.45,178201,48.8423178811702,48.8906479008428,48.7069938260868,48.764989849694,184358.50141075,0.0,1.0
2025-02-25,50.82,50.855,50.73,50.75,218481,49.1226319952715,49.1564630090423,49.0356379598607,49.0549699677298,226030.323885511,0.0,1.0
2025-02-26,50.95,50.97,50.78,50.82,231040,49.2482900464204,49.2676220542894,49.0839679795334,49.1226319952715,239023.283628821,0.0,1.0
2025-02-27,50.85,50.91,50.82,50.87,91196,49.1516300070751,49.2096260306822,49.1226319952715,49.1709620149441,94347.1579545273,0.0,1.0
2025-02-28,50.85,50.88,50.71,50.8,135600,49.3318565168359,49.3609608569639,49.1960362629056,49.2833492832894,139772.967953209,0.186454,1.0
2025-03-03,50.97,50.99,50.73,50.75,108986,49.4482738773476,49.4676767707663,49.2154391563242,49.2348420497428,112339.946057142,0.0,1.0
2025-03-04,50.89,51.03,50.82,50.99,274102,49.3706623036732,49.5064825576035,49.302752176708,49.4676767707663,282537.242344472,0.0,1.0
2025-03-05,50.74,50.9492,50.715,50.88,399358,49.2251406030335,49.4280948681923,49.2008869862603,49.3609608569639,411647.883007799,0.0,1.0
2025-03-06,50.7,50.73,50.6,50.72,163511,49.1863348161963,49.2154391563242,49.0893203491032,49.2057377096149,168542.903856911,0.0,1.0
2025-03-07,50.63,50.85,50.605,50.85,447378,49.1184246892311,49.3318565168359,49.0941710724579,49.3318565168359,461145.655287394,0.0,1.0
2025-03-10,50.77,50.9,50.74,50.77,280328,49.2542449431615,49.3803637503825,49.2251406030335,49.2542449431615,288954.84189076,0.0,1.0
2025-03-11,50.7,50.8799,50.65,50.78,130568,49.1863348161963,49.3608638424968,49.1378275826498,49.2639463898708,134586.112682261,0.0,1.0
2025-03-12,50.56,50.63,50.51,50.58,152326,49.050514562266,49.1184246892311,49.0020073287194,49.0699174556846,157013.695548971,0.0,1.0
2025-03-13,50.67,50.71,50.4201,50.47,540789,49.1572304760684,49.1960362629056,48.9147913228027,48.9632015418822,557431.294737815,0.0,1.0
2025-03-14,50.57,50.669,50.52,50.605,314989,49.0602160089753,49.1562603313974,49.0117087754287,49.0941710724579,324682.502969124,0.0,1.0
2025-03-17,50.63,50.72,50.5801,50.59,152162,49.1184246892311,49.2057377096149,49.0700144701517,49.0796189023939,156844.648596579,0.0,1.0
2025-03-18,50.66,50.7097,50.54,50.55,183776,49.1475290293591,49.1957452195043,49.0311116688474,49.0408131155567,189431.540992396,0.0,1.0
2025-03-19,50.75,50.79,50.56,50.6,191213,49.2348420497428,49.2736478365801,49.050514562266,49.0893203491032,197097.407973724,0.0,1.0
2025-03-20,50.84,50.98,50.78,50.95,216932,49.3221550701266,49.4579753240569,49.2639463898708,49.428870983929,223607.887050335,0.0,1.0
2025-03-21,50.8,50.8896,50.76,50.83,285041,49.2833492832894,49.3702742458048,49.2445434964522,49.3124536234173,293812.880223824,0.0,1.0
2025-03-24,50.62,50.7081,50.605,50.69,155950,49.1087232425218,49.1941929880308,49.0941710724579,49.176633369487,160749.22088719,0.0,1.0
2025-03-25,50.66,50.69,50.571,50.59,436737,49.1475290293591,49.176633369487,49.0611861536462,49.0796189023939,450177.188089826,0.0,1.0
2025-03-26,50.57,50.61,50.52,50.57,179302,49.0602160089753,49.0990217958125,49.0117087754287,49.0602160089753,184819.85766922,0.0,1.0
2025-03-27,50.52,50.5499,50.451,50.47,228274,49.0117087754287,49.0407161010896,48.9447687931345,48.9632015418822,235298.926891968,0.0,1.0
2025-03-28,50.75,50.7682,50.59,50.65,427499,49.2348420497428,49.2524986827538,49.0796189023939,49.1378275826498,440654.89695449,0.0,1.0
2025-03-31,50.63,50.68,50.51,50.64,119042,49.3070858129531,49.3557793600723,49.1902212998669,49.3168245223769,122235.909111803,0.194467,1.0
2025-04-01,50.74,50.7951,50.67,50.67,125354,49.4142116166154,49.4678719055408,49.3460406506485,49.3460406506485,128717.260721434,0.0,1.0
2025-04-02,50.75,50.89,50.63,50.88,138569,49.4239503260393,49.5602922579732,49.3070858129531,49.5505535485493,142286.820531522,0.0,1.0
2025-04-03,50.96,51.03,50.88,50.95,1114766,49.6284632239401,49.6966341899071,49.5505535485493,49.6187245145163,1144675.28651172,0.0,1.0
2025-04-04,50.92,51.24,50.75,51.08,278362,49.5895083862447,49.9011470878079,49.4239503260393,49.7453277370263,285830.481109018,0.0,1.0
2025-04-07,50.45,50.9,50.41,50.89,372685,49.1317890433238,49.570030967397,49.0928342056284,49.5602922579732,382684.176906741,0.0,1.0
2025-04-08,50.11,50.44,50.1,50.32,326000,48.8006729229129,49.1220503338999,48.790934213489,49.0051858208137,334746.613551921,0.0,1.0
2025-04-09,50.11,50.15,49.5501,49.86,309121,48.8006729229129,48.8396277606083,48.2554025822715,48.5572051873166,317414.748244734,0.0,1.0
2025-04-10,49.75,50.0993,49.71,49.98,336419,48.4500793836543,48.7902525038293,48.4111245459589,48.6740697004028,345445.156394244,0.0,1.0
2025-04-11,49.8,49.8,49.3205,49.55,435374,48.4987729307735,48.4987729307735,48.0318018138999,48.2553051951773,447055.129228693,0.0,1.0
2025-04-14,49.92,50.04,49.82,49.905,133235,48.6156374438597,48.7325019569459,48.5182503496212,48.6010293797239,136809.708762547,0.0,1.0
2025-04-15,50.14,50.1995,49.9514,50.03,152813,48.8298890511844,48.8878343722563,48.6462169914506,48.7227632475221,156912.988517514,0.0,1.0
2025-04-16,50.28,50.3,50.06,50.14,641328,48.9662309831183,48.985708401966,48.7519793757936,48.8298890511844,658534.89624548,0.0,1.0
2025-04-17,50.21,50.29,50.15,50.25,166201,48.8980600171514,48.9759696925422,48.8396277606083,48.9370148548468,170660.189935407,0.0,1.0
2025-04-21,49.94,50.17,49.89,50.05,166540,48.6351148627074,48.859105179456,48.5864213155882,48.7422406663698,171008.285340297,0.0,1.0
2025-04-22,50.05,50.15,49.98,50.09,205902,48.7422406663698,48.8396277606083,48.6740697004028,48.7811955040652,211426.371851434,0.0,1.0
2025-04-23,50.1,50.41,50.05,50.41,191159,48.790934213489,49.0928342056284,48.7422406663698,49.0928342056284,196287.815644085,0.0,1.0
2025-04-24,50.35,50.4,50.23,50.29,86823,49.0344019490853,49.0830954962045,48.9175374359991,48.9759696925422,89152.4700258233,0.0,1.0
2025-04-25,50.54,50.59,50.445,50.47,109216,49.2194374281384,49.2681309752577,49.1269196886118,49.1512664621715,112146.276520511,0.0,1.0
2025-04-28,50.71,50.73,50.47,50.47,115705,49.3849954883439,49.4044729071916,49.1512664621715,49.1512664621715,118809.377058359,0.0,1.0
2025-04-29,50.8,50.84,50.68,50.68,156151,49.4726438731585,49.5115987108539,49.3557793600723,49.3557793600723,160340.547401061,0.0,1.0
2025-04-30,50.65,50.7,50.55,50.62,214199,49.5169004642643,49.5657819059861,49.4191375808205,49.4875715992311,219100.534328269,0.195444,1.0
2025-05-01,50.49,50.7399,50.43,50.66,99577,49.3604798507543,49.6047892964802,49.301822120688,49.5266767526086,101855.629143021,0.0,1.0
2025-05-02,50.33,50.399,50.2505,50.37,114251,49.2040592372442,49.2715156268204,49.1263377449065,49.2431643906217,116865.415560012,0.0,1.0
2025-05-05,50.23,50.3486,50.1,50.2,164357,49.1062963538005,49.2222431335648,48.9792046053236,49.0769674887674,168117.99551161,0.0,1.0
2025-05-06,50.34,50.35,50.16,50.23,285900,49.2138355255886,49.223611813933,49.0378623353898,49.1062963538005,292442.274541207,0.0,1.0
2025-05-07,50.39,50.45,50.2,50.39,198822,49.2627169673105,49.3213746973767,49.0769674887674,49.2627169673105,203371.661101196,0.0,1.0
2025-05-08,50.22,50.41,50.2,50.39,228081,49.0965200654561,49.2822695439992,49.0769674887674,49.2627169673105,233300.197340444,0.0,1.0
2025-05-09,50.2,50.28,50.16,50.22,447051,49.0769674887674,49.1551777955224,49.0378623353898,49.0965200654561,457280.906876254,0.0,1.0
2025-05-12,50.06,50.14,50.04,50.04,372698,48.9400994519461,49.0183097587011,48.9205468752573,48.9205468752573,381226.48071689,0.0,1.0
2025-05-13,50.07,50.1173,50.0,50.08,175769,48.9498757402905,48.9961175841594,48.8814417218798,48.9596520286348,179791.137299172,0.0,1.0
2025-05-14,49.88,50.06,49.87,50.0,182751,48.7641262617473,48.9400994519461,48.7543499734029,48.8814417218798,186932.907011823,0.0,1.0
2025-05-15,50.12,50.15,49.96,50.0,270666,48.9987571820123,49.0280860470455,48.8423365685023,48.8814417218798,276859.673595559,0.0,1.0
2025-05-16,50.18,50.3399,50.17,50.3,155987,49.0574149120786,49.2137377627052,49.0476386237342,49.1747303722111,159556.464074359,0.0,1.0
2025-05-19,50.18,50.19,49.89,49.91,289130,49.0574149120786,49.067191200423,48.7739025500917,48.7934551267804,295746.186911855,0.0,1.0
2025-05-20,50.13,50.2,50.0535,50.09,235245,49.0085334703567,49.0769674887674,48.9337448645222,48.9694283169792,240628.131774908,0.0,1.0
2025-05-21,49.81,50.0391,49.77,49.96,298328,48.6956922433367,48.9196670093063,48.6565870899592,48.8423365685023,305154.665545048,0.0,1.0
2025-05-22,49.95,49.97,49.76,49.76,633397,48.8325602801579,48.8521128568467,48.6468108016148,48.6468108016148,647891.07858544,0.0,1.0
2025-05-23,50.03,50.055,49.98,50.03,325086,48.910770586913,48.9352113077739,48.8618891451911,48.910770586913,332524.97118399,0.0,1.0
2025-05-27,50.1897,50.24,50.0976,50.17,244195,49.0668979117726,49.1160726421449,48.9768582961209,49.0476386237342,249782.935402554,0.0,1.0
2025-05-28,50.18,50.1998,50.07,50.15,192155,49.0574149120786,49.0767719630005,48.9498757402905,49.0280860470455,196552.099560915,0.0,1.0
2025-05-29,50.29,50.34,50.22,50.25,291867,49.1649540838667,49.2138355255886,49.0965200654561,49.1258489304892,298545.817920667,0.0,1.0
2025-05-30,50.22,50.24,50.12,50.13,162347,49.2847136160853,49.3043411404247,49.1865759943886,49.1963897565583,165427.893190375,0.1925,1.0
2025-06-02,50.1,50.199,50.05,50.14,275531,49.1669484700493,49.264104715529,49.1178796592009,49.206203518728,280759.809781747,0.0,1.0
2025-06-03,50.12,50.21,50.08,50.14,486401,49.1865759943886,49.2748998539157,49.14732094571,49.206203518728,495631.534156417,0.0,1.0
2025-06-04,50.39,50.43,50.19,50.2,492810,49.4515475729697,49.4908026216484,49.2552723295763,49.265086091746,502162.159098406,0.0,1.0
2025-06-05,50.32,50.46,50.32,50.46,275390,49.382851237782,49.5202439081574,49.382851237782,49.5202439081574,280616.133995069,0.0,1.0
2025-06-06,50.08,50.18,50.06,50.13,184673,49.14732094571,49.2454585674067,49.1276934213706,49.1963897565583,188177.578391631,0.0,1.0
2025-06-09,50.15,50.2,50.02,50.02,158407,49.2160172808977,49.265086091746,49.0884383726919,49.0884383726919,161413.12298107,0.0,1.0
2025-06-10,50.25,50.253199,50.185,50.22,204956,49.3141549025944,49.3172943251124,49.2503654484915,49.2847136160853,208845.493151869,0.0,1.0
2025-06-11,50.39,50.46,50.2798,50.29,176649,49.4515475729697,49.5202439081574,49.34339991386,49.353409951273,180001.305254711,0.0,1.0
2025-06-12,50.55,50.56,50.45,50.5,281754,49.6085677676845,49.6183815298541,49.5104301459878,49.5594989568361,287100.904962586,0.0,1.0
2025-06-13,50.39,50.47,50.31,50.39,124377,49.4515475729697,49.5300576703271,49.3730374756124,49.4515475729697,126737.328508314,0.0,1.0
2025-06-16,50.3,50.45,50.3,50.39,194517,49.3632237134427,49.5104301459878,49.3632237134427,49.4515475729697,198208.390051632,0.0,1.0
2025-06-17,50.43,50.4551,50.3245,50.38,159549,49.4908026216484,49.5154351646943,49.3872674307584,49.4417338108001,162576.794955442,0.0,1.0
2025-06-18,50.48,50.545,50.42,50.49,359906,49.5398714324968,49.6036608865996,49.4809888594788,49.5496851946665,366736.011916298,0.0,1.0
2025-06-20,50.52,50.57,50.3946,50.46,144031,49.5791264811755,49.6281952920238,49.4560619035678,49.5202439081574,146764.306603158,0.0,1.0
2025-06-23,50.63,50.73,50.54,50.54,175953,49.6870778650418,49.7852154867385,49.5987540055148,49.5987540055148,179292.097116215,0.0,1.0
2025-06-24,50.8,50.835,50.6246,50.64,156102,49.8539118219262,49.8882599895201,49.6817784334702,49.6968916272115,159064.380510905,0.0,1.0
2025-06-25,50.85,50.9,50.7,50.77,270670,49.9029806327746,49.9520494436229,49.7557742002295,49.8244705354172,275806.561561586,0.0,1.0
2025-06-26,50.96,50.96,50.83,50.9,377091,50.010932016641,50.010932016641,49.8833531084352,49.9520494436229,384247.135278458,0.0,1.0
2025-06-27,50.92,51.01,50.85,50.85,155824,49.9716769679623,50.0600008274893,49.9029806327746,49.9029806327746,158781.104846391,0.0,1.0
2025-06-30,50.865,50.895,50.75,50.77,1176510,50.1099921319816,50.1395468309683,49.9966991191992,50.016402251857,1194236.49064607,0.19594,1.0
2025-07-01,50.83,50.89,50.77,50.82,416954,50.0755116498304,50.1346210478039,50.016402251857,50.0656600835015,423236.251048306,0.0,1.0
2025-07-02,50.793,50.8,50.73,50.77,126413,50.0390608544135,50.0459569508437,49.9769959865414,50.016402251857,128317.666226417,0.0,1.0
2025-07-03,50.7,50.74,50.6546,50.74,150246,49.9474412875547,49.9868475528703,49.9027151764214,49.9868475528703,152509.758330664,0.0,1.0
2025-07-07,50.535,50.62,50.515,50.58,442169,49.7848904431277,49.8686287569234,49.7651873104699,49.8292224916078,448831.165763558,0.0,1.0
2025-07-08,50.5,50.56,50.44,50.5,272398,49.7504099609765,49.80951935895,49.6913005630031,49.7504099609765,276502.224017653,0.0,1.0
2025-07-09,50.68,50.72,50.56,50.56,429332,49.9277381548969,49.9671444202125,49.80951935895,49.80951935895,435800.750526607,0.0,1.0
2025-07-10,50.67,50.71,50.615,50.7,296950,49.9178865885679,49.9572928538836,49.863702973759,49.9474412875547,301424.149303747,0.0,1.0
2025-07-11,50.49,50.57,50.47,50.57,184145,49.7405583946476,49.8193709252789,49.7208552619898,49.8193709252789,186919.514980766,0.0,1.0
2025-07-14,50.49,50.5101,50.4193,50.47,173819,49.7405583946476,49.7603600429687,49.6709078207023,49.7208552619898,176437.933011712,0.0,1.0
2025-07-15,50.36,50.52,50.34,50.52,280839,49.6124880323719,49.7701130936344,49.592784899714,49.7701130936344,285070.404668513,0.0,1.0
2025-07-16,50.46,50.48,50.3244,50.45,198690,49.7110036956609,49.7307068283187,49.5774164562409,49.701152129332,201683.664674731,0.0,1.0
2025-07-17,50.47,50.56,50.42,50.42,565411,49.7208552619898,49.80951935895,49.6715974303453,49.6715974303453,573930.054493958,0.0,1.0
2025-07-18,50.55,50.62,50.515,50.62,421546,49.7996677926211,49.8686287569234,49.7651873104699,49.8686287569234,427897.438768807,0.0,1.0
2025-07-21,50.7,50.765,50.66,50.68,553697,49.9474412875547,50.0114764686926,49.908035022239,49.9277381548969,562039.559511825,0.0,1.0
2025-07-22,50.78,50.8001,50.7,50.74,220683,50.0262538181859,50.046055466507,49.9474412875547,49.9868475528703,224008.033476339,0.0,1.0
2025-07-23,50.72,50.77,50.6863,50.77,163543,49.9671444202125,50.016402251857,49.9339446416841,50.016402251857,166007.104393274,0.0,1.0
2025-07-24,50.64,50.7,50.57,50.62,1142397,49.8883318895812,49.9474412875547,49.8193709252789,49.8686287569234,1159609.50965534,0.0,1.0
2025-07-25,50.75,50.7552,50.6,50.67,526774,49.9966991191992,50.0018219336902,49.8489256242656,49.9178865885679,534710.910339558,0.0,1.0
2025-07-28,50.65,50.69,50.645,50.68,1267940,49.8981834559101,49.9375897212258,49.8932576727457,49.9277381548969,1287044.06758105,0.0,1.0
2025-07-29,50.88,50.92,50.7,50.71,315655,50.124769481475,50.1641757467906,49.9474412875547,49.9572928538836,320410.977768898,0.0,1.0
2025-07-30,50.79,50.919,50.75,50.8,335319,50.0361053845148,50.1631905901577,49.9966991191992,50.0459569508437,340371.255498849,0.0,1.0
2025-07-31,50.66,50.705,50.61,50.67,512559,50.0916741295496,50.1361693000161,50.0422350512536,50.1015619452089,518374.348456488,0.186406,1.0
2025-08-01,50.98,51.02,50.865,50.89,249663,50.4080842306443,50.4476354932811,50.2943743505634,50.3190938897114,252495.605303374,0.0,1.0
2025-08-04,51.095,51.105,50.9999,51.09,321984,50.5217941107252,50.5316819263844,50.4277609838061,50.5168502028956,325637.138775075,0.0,1.0
2025-08-05,51.12,51.145,51.02,51.05,549049,50.5465136498732,50.5712331890212,50.4476354932811,50.4772989402588,555278.353605509,0.0,1.0
2025-08-06,51.1,51.115,50.93,51.1,860227,50.5267380185548,50.5415697420436,50.3586451523483,50.5267380185548,869986.890581727,0.0,1.0
2025-08-07,51.085,51.17,51.055,51.17,375962,50.511906295066,50.5959527281693,50.4822428480884,50.5959527281693,380227.557792172,0.0,1.0
2025-08-08,50.975,51.04,50.94,50.96,205856,50.4031403228147,50.4674111245996,50.3685329680075,50.3883085993259,208191.583555959,0.0,1.0
2025-08-11,51.04,51.06,50.9965,51.055,170519,50.4674111245996,50.487186755918,50.424399126482,50.4822428480884,172453.660016606,0.0,1.0
2025-08-12,51.01,51.0314,50.93,51.0,1498356,50.4377476776219,50.4589076031326,50.3586451523483,50.4278598619627,1515355.92050061,0.0,1.0
2025-08-13,51.21,51.24,51.14,51.17,258318,50.6355039908061,50.6651674377837,50.5662892811916,50.5959527281693,261248.802468756,0.0,1.0
2025-08-14,51.08,51.14,51.045,51.14,167789,50.5069623872364,50.5662892811916,50.4723550324292,50.5662892811916,169692.686214008,0.0,1.0
2025-08-15,51.01,51.0645,50.97,51.02,280845,50.4377476776219,50.4916362729646,50.3981964149851,50.4476354932811,284031.387395914,0.0,1.0
2025-08-18,50.98,51.03,50.93,51.03,587401,50.4080842306443,50.4575233089404,50.3586451523483,50.4575233089404,594065.484476303,0.0,1.0
2025-08-19,51.06,51.08,51.0,51.04,1862787,50.487186755918,50.5069623872364,50.4278598619627,50.4674111245996,1883921.65085037,0.0,1.0
2025-08-20,51.11,51.12,51.03,51.06,249572,50.536625834214,50.5465136498732,50.4575233089404,50.487186755918,252403.572843288,0.0,1.0
2025-08-21,50.99,51.06,50.9235,50.96,275550,50.4179720463035,50.487186755918,50.3522180721698,50.3883085993259,278676.311833731,0.0,1.0
2025-08-22,51.26,51.26,51.03,51.07,276235,50.6849430691021,50.6849430691021,50.4575233089404,50.4970745715772,279369.083648669,0.0,1.0
2025-08-25,51.17,51.245,51.145,51.18,253161,50.5959527281693,50.6701113456133,50.5712331890212,50.6058405438285,256033.292615275,0.0,1.0
2025-08-26,51.29,51.34,51.1661,51.22,777475,50.7146065160798,50.7640455943758,50.5920964800622,50.6453918064653,786296.009954381,0.0,1.0
2025-08-27,51.32,51.36,51.1898,51.29,496774,50.7442699630574,50.7838212256942,50.6155306031745,50.7146065160798,502410.256341462,0.0,1.0
2025-08-28,51.42,51.42,51.31,51.33,350083,50.8431481196495,50.8431481196495,50.7343821473982,50.7541577787166,354054.942027537,0.0,1.0
2025-08-29,51.1,51.18,51.1,51.165,269162,50.7172762263078,50.7966770501454,50.7172762263078,50.7817893956759,271193.155930277,0.1927,1.0
2025-09-02,51.06,51.07,50.9677,50.99,377067,50.6775758143889,50.6875009173686,50.5859671138862,50.608100093531,379912.430904666,0.0,1.0
2025-09-03,51.18,51.245,51.0728,51.08,359823,50.7966770501454,50.8611902195135,50.690279946203,50.6974260203483,362538.30387016,0.0,1.0
2025-09-04,51.45,51.46,51.277801,51.32,1889611,51.0646548305975,51.0745799335772,50.8937455497973,50.9356284918613,1903870.42216422,0.0,1.0
2025-09-05,51.6,51.68,51.55,51.67,602215,51.2135313752932,51.2929321991308,51.1639058603946,51.2830070961511,606759.447464915,0.0,1.0
2025-09-08,51.65,51.78,51.65,51.75,391658,51.2631568901917,51.3921832289279,51.2631568901917,51.3624079199888,394613.537814923,0.0,1.0
2025-09-09,51.67,51.74,51.64,51.73,1405586,51.2830070961511,51.3524828170091,51.253231787212,51.3425577140294,1416192.86255643,0.0,1.0
2025-09-10,51.72,51.788,51.69,51.78,799661,51.3326326110497,51.4001233113117,51.3028573021105,51.3921832289279,805695.418611694,0.0,1.0
2025-09-11,51.9,51.91,51.78,51.83,287208,51.5112844646844,51.5212095676641,51.3921832289279,51.4418087438264,289375.335034005,0.0,1.0
2025-09-12,51.83,51.83,51.7,51.8,478632,51.4418087438264,51.4418087438264,51.3127824050902,51.4120334348873,482243.862838069,0.0,1.0
2025-09-15,51.9,51.92,51.8134,51.835,671385,51.5112844646844,51.5311346706438,51.4253330728801,51.4467712953163,676451.419569809,0.0,1.0
2025-09-16,51.91,51.93,51.8556,51.92,435254,51.5212095676641,51.5410597736235,51.4672170074545,51.5311346706438,438538.522864582,0.0,1.0
2025-09-17,51.81,52.04,51.7995,51.94,1449372,51.421958537867,51.6502359064003,51.4115371797383,51.5509848766032,1460309.28138808,0.0,1.0
2025-09-18,51.75,51.7786,51.645,51.69,640925,51.3624079199888,51.3907937145107,51.2581943387018,51.3028573021105,645761.561678887,0.0,1.0
2025-09-19,51.73,51.76,51.68,51.76,277235,51.3425577140294,51.3723330229685,51.2929321991308,51.3723330229685,279327.076572214,0.0,1.0
2025-09-22,51.67,51.78,51.66,51.71,1346811,51.2830070961511,51.3921832289279,51.2730819931714,51.3227075080699,1356974.33341858,0.0,1.0
2025-09-23,51.745,51.7599,51.63,51.63,544481,51.3574453684989,51.3722337719387,51.2433066842323,51.2433066842323,548589.773943102,0.0,1.0
2025-09-24,51.58,51.715,51.58,51.66,533247,51.1936811693337,51.3276700595598,51.1936811693337,51.2730819931714,537270.99969666,0.0,1.0
2025-09-25,51.55,51.59,51.484,51.58,269626,51.1639058603946,51.2036062723135,51.0984001807285,51.1936811693337,271660.65737681,0.0,1.0
2025-09-26,51.52,51.62,51.52,51.61,339976,51.1341305514555,51.2333815812526,51.1341305514555,51.2234564782729,342541.534022454,0.0,1.0
2025-09-29,51.65,51.7,51.61,51.67,230481,51.2631568901917,51.3127824050902,51.2234564782729,51.2830070961511,232220.260556714,0.0,1.0
2025-09-30,51.45,51.59,51.45,51.55,399936,51.2525459625961,51.3920086726984,51.2525459625961,51.3521621840977,401476.78156353,0.189309,1.0
2025-10-01,51.59,51.6652,51.5225,51.65,816806,51.3920086726984,51.4669200712676,51.3247677231848,51.4517784055994,819952.802552861,0.0,1.0
2025-10-02,51.67,51.7,51.56,51.65,697108,51.4717016498997,51.5015865163502,51.3621238062479,51.4517784055994,699793.657590689,0.0,1.0
2025-10-03,51.58,51.71,51.58,51.66,802962,51.3820470505482,51.5115481385004,51.3820470505482,51.4617400277495,806055.46756935,0.0,1.0
2025-10-06,51.5,51.5986,51.5,51.53,503118,51.3023540733469,51.4005756677475,51.3023540733469,51.3322389397974,505056.297474297,0.0,1.0
2025-10-07,51.56,51.648,51.5245,51.59,434193,51.3621238062479,51.4497860811693,51.3267600476148,51.3920086726984,435865.759064985,0.0,1.0
2025-10-08,51.52,51.7,51.52,51.69,491657,51.3222773176472,51.5015865163502,51.3222773176472,51.4916248942,493551.143165859,0.0,1.0
2025-10-09,51.46,51.6,51.46,51.6,641293,51.2625075847463,51.4019702948486,51.2625075847463,51.4019702948486,643763.626378273,0.0,1.0
2025-10-10,51.63,51.6899,51.55,51.57,333035,51.4318551612991,51.4915252779785,51.3521621840977,51.3720854283981,334318.040756547,0.0,1.0
2025-10-13,51.73,51.75,51.6,51.72,331226,51.5314713828007,51.551394627101,51.4019702948486,51.5215097606505,332502.071456838,0.0,1.0
2025-10-14,51.82,51.86,51.6801,51.72,950513,51.6211259821522,51.6609724707528,51.4817628882714,51.5215097606505,954174.918172647,0.0,1.0
2025-10-15,51.8,51.9,51.796481,51.9,529996,51.6012027378518,51.7008189593535,51.5976972430172,51.7008189593535,532037.84685936,0.0,1.0
2025-10-16,51.96,51.99,51.7909,51.84,673467,51.7605886922545,51.790473558705,51.5921376616952,51.6410492264525,676061.578975751,0.0,1.0
2025-10-17,51.88,51.97,51.8642,51.96,631108,51.6808957150532,51.7705503144046,51.6651563520559,51.7605886922545,633539.387949563,0.0,1.0
2025-10-20,51.94,51.99,51.9007,51.99,397879,51.7406654479541,51.790473558705,51.701516272904,51.790473558705,399411.856826383,0.0,1.0
2025-10-21,52.08,52.1,51.995,52.08,652543,51.8801281580565,51.9000514023568,51.7954543697801,51.8801281580565,655056.967794374,0.0,1.0
2025-10-22,51.98,52.1,51.98,52.04,437933,51.7805119365548,51.9000514023568,51.7805119365548,51.8402816694558,439620.167677983,0.0,1.0
2025-10-23,51.94,52.01,51.924,52.0,875048,51.7406654479541,51.8103968030053,51.7247268525139,51.8004351808551,878419.183953444,0.0,1.0
2025-10-24,52.04,52.04,51.92,51.97,523666,51.8402816694558,51.8402816694558,51.7207422036538,51.7705503144046,525683.460089234,0.0,1.0
2025-10-27,52.09,52.09,51.935,51.975,431370,51.8900897802066,51.8900897802066,51.7356846368791,51.7755311254797,433031.883258972,0.0,1.0
2025-10-28,52.08,52.1,52.03,52.08,429390,51.8801281580565,51.9000514023568,51.8303200473056,51.8801281580565,431044.255169738,0.0,1.0
2025-10-29,51.88,52.14,51.8,52.11,337718,51.6808957150532,51.9398978909574,51.6012027378518,51.9100130245069,339019.082343356,0.0,1.0
2025-10-30,51.805,51.85,51.73,51.75,429571,51.6061835489269,51.6510108486027,51.5314713828007,51.551394627101,431225.952484966,0.0,1.0
2025-10-31,51.55,51.6799,51.545,51.645,682873,51.55,51.6799,51.545,51.645,682873,0.1986,1.0
2025-11-03,51.53,51.83,51.46,51.53,419505,51.53,51.83,51.46,51.53,419505,0.0,1.0
2025-11-04,51.515,51.585,51.5,51.54,279040,51.515,51.585,51.5,51.54,279040,0.0,1.0
2025-11-05,51.42,51.55,51.405,51.53,271862,51.42,51.55,51.405,51.53,271862,0.0,1.0
2025-11-06,51.55,51.87,51.49,51.61,592543,51.55,51.87,51.49,51.61,592543,0.0,1.0
2025-11-07,51.57,51.63,51.54,51.56,293602,51.57,51.63,51.54,51.56,293602,0.0,1.0
2025-11-10,51.51,51.6,51.51,51.6,309853,51.51,51.6,51.51,51.6,309853,0.0,1.0
2025-11-11,51.64,51.71,51.6,51.6,256469,51.64,51.71,51.6,51.6,256469,0.0,1.0
2025-11-12,51.7,51.72,51.66,51.71,524395,51.7,51.72,51.66,51.71,524395,0.0,1.0
2025-11-13,51.57,51.65,51.54,51.65,352670,51.57,51.65,51.54,51.65,352670,0.0,1.0
2025-11-14,51.45,51.66,51.45,51.66,563371,51.45,51.66,51.45,51.66,563371,0.0,1.0
2025-11-17,51.49,51.57,51.4739,51.49,904185,51.49,51.57,51.4739,51.49,904185,0.0,1.0
2025-11-18,51.53,51.66,51.49,51.6,636006,51.53,51.66,51.49,51.6,636006,0.0,1.0
2025-11-19,51.53,51.65,51.4945,51.61,795198,51.53,51.65,51.4945,51.61,795198,0.0,1.0
2025-11-20,51.6,51.64,51.55,51.64,612168,51.6,51.64,51.55,51.64,612168,0.0,1.0
2025-11-21,51.7,51.75,51.62,51.72,698299,51.7,51.75,51.62,51.72,698299,0.0,1.0
2025-11-24,51.77,51.815,51.73,51.78,459885,51.77,51.815,51.73,51.78,459885,0.0,1.0
2025-11-25,51.89,51.98,51.845,51.89,690726,51.89,51.98,51.845,51.89,690726,0.0,1.0
2025-11-26,52.0,52.0,51.865,51.93,578574,52.0,52.0,51.865,51.93,578574,0.0,1.0