date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-26,50.025,50.112,50.025,50.112,159,46.3698376459968,46.4504808419029,46.3698376459968,46.4504808419029,171.533380399633,0.0,1.0
2024-02-27,50.03,50.08,49.9801,50.08,263,46.3744723124282,46.4208189767421,46.328218341443,46.4208189767421,283.731314749079,0.0,1.0
2024-02-28,50.045,50.045,50.045,50.045,81,46.3883763117224,46.3883763117224,46.3883763117224,46.3883763117224,87.3849296375489,0.0,1.0
2024-02-29,50.06,50.06,50.06,50.06,75,46.4022803110165,46.4022803110165,46.4022803110165,46.4022803110165,80.9119718866194,0.0,1.0
2024-03-01,50.08,50.08,50.08,50.08,29,46.4208189767421,46.4208189767421,46.4208189767421,46.4208189767421,31.2859624628261,0.0,1.0
2024-03-04,50.11,50.11,50.11,50.11,26,46.4486269753304,46.4486269753304,46.4486269753304,46.4486269753304,28.0494835873614,0.0,1.0
2024-03-05,50.105,50.105,50.105,50.105,27,46.443992308899,46.443992308899,46.443992308899,46.443992308899,29.128309879183,0.0,1.0
2024-03-06,50.11,50.11,50.11,50.11,24,46.4486269753304,46.4486269753304,46.4486269753304,46.4486269753304,25.8918310037182,0.0,1.0
2024-03-07,50.13,50.13,50.13,50.13,26,46.4671656410559,46.4671656410559,46.4671656410559,46.4671656410559,28.0494835873614,0.0,1.0
2024-03-08,50.15,50.15,50.15,50.15,5,46.4857043067814,46.4857043067814,46.4857043067814,46.4857043067814,5.39413145910796,0.0,1.0
2024-03-11,50.15,50.15,50.15,50.15,11,46.4857043067814,46.4857043067814,46.4857043067814,46.4857043067814,11.8670892100375,0.0,1.0
2024-03-12,50.15,50.15,50.15,50.15,7,46.4857043067814,46.4857043067814,46.4857043067814,46.4857043067814,7.55178404275115,0.0,1.0
2024-03-13,50.175,50.175,50.175,50.175,4,46.5088776389384,46.5088776389384,46.5088776389384,46.5088776389384,4.31530516728636,0.0,1.0
2024-03-14,50.175,50.175,50.175,50.175,2,46.5088776389384,46.5088776389384,46.5088776389384,46.5088776389384,2.15765258364318,0.0,1.0
2024-03-15,50.18,50.18,50.18,50.18,4,46.5135123053698,46.5135123053698,46.5135123053698,46.5135123053698,4.31530516728636,0.0,1.0
2024-03-18,50.175,50.175,50.175,50.175,26,46.5088776389384,46.5088776389384,46.5088776389384,46.5088776389384,28.0494835873613,0.0,1.0
2024-03-19,50.195,50.195,50.195,50.195,8,46.5274163046639,46.5274163046639,46.5274163046639,46.5274163046639,8.63061033457273,0.0,1.0
2024-03-20,50.215,50.215,50.215,50.215,7,46.5459549703894,46.5459549703894,46.5459549703894,46.5459549703894,7.55178404275114,0.0,1.0
2024-03-21,50.225,50.225,50.225,50.225,1,46.5552243032522,46.5552243032522,46.5552243032522,46.5552243032522,1.07882629182159,0.0,1.0
2024-03-22,50.24,50.24,50.24,50.24,1,46.5691283025464,46.5691283025464,46.5691283025464,46.5691283025464,1.07882629182159,0.0,1.0
2024-03-25,50.25,50.25,50.25,50.25,4,46.5783976354091,46.5783976354091,46.5783976354091,46.5783976354091,4.31530516728637,0.0,1.0
2024-03-26,50.21,50.21,50.11,50.15,4312,46.7211453614958,46.7211453614958,46.6280938869658,46.6653144767778,4633.99427229,0.194,1.0
2024-03-27,50.02,50.02,50.02,50.02,4,46.5443475598888,46.5443475598888,46.5443475598888,46.5443475598888,4.29869598542672,0.0,1.0
2024-03-28,50.065,50.12,50.065,50.12,3656,46.5862207234273,46.6373990344188,46.5862207234273,46.6373990344188,3929.00813068002,0.0,1.0
2024-04-01,50.12,50.15,50.12,50.15,106,46.6373990344188,46.6653144767778,46.6373990344188,46.6653144767778,113.915443613808,0.0,1.0
2024-04-02,50.125,50.125,50.125,50.125,4,46.6420516081453,46.6420516081453,46.6420516081453,46.6420516081453,4.29869598542672,0.0,1.0
2024-04-03,50.09,50.09,50.09,50.09,2,46.6094835920598,46.6094835920598,46.6094835920598,46.6094835920598,2.14934799271336,0.0,1.0
2024-04-04,50.11,50.11,50.11,50.11,24,46.6280938869658,46.6280938869658,46.6280938869658,46.6280938869658,25.7921759125603,0.0,1.0
2024-04-05,50.105,50.105,50.105,50.105,24,46.6234413132393,46.6234413132393,46.6234413132393,46.6234413132393,25.7921759125603,0.0,1.0
2024-04-08,50.11,50.11,50.11,50.11,104,46.6280938869658,46.6280938869658,46.6280938869658,46.6280938869658,111.766095621095,0.0,1.0
2024-04-09,50.13,50.13,50.13,50.13,104,46.6467041818718,46.6467041818718,46.6467041818718,46.6467041818718,111.766095621095,0.0,1.0
2024-04-10,50.1,50.1,50.1,50.1,1,46.6187887395128,46.6187887395128,46.6187887395128,46.6187887395128,1.07467399635668,0.0,1.0
2024-04-11,50.11,50.11,50.07,50.07,3650006,46.6280938869658,46.6280938869658,46.5908732971538,46.5908732971538,3922566.53474586,0.0,1.0
2024-04-12,50.125,50.125,50.125,50.125,5,46.6420516081453,46.6420516081453,46.6420516081453,46.6420516081453,5.3733699817834,0.0,1.0
2024-04-15,50.13,50.13,50.13,50.13,6,46.6467041818718,46.6467041818718,46.6467041818718,46.6467041818718,6.44804397814008,0.0,1.0
2024-04-16,50.13,50.13,50.13,50.13,6,46.6467041818718,46.6467041818718,46.6467041818718,46.6467041818718,6.44804397814008,0.0,1.0
2024-04-17,50.145,50.145,50.1,50.1,3779,46.6606619030513,46.6606619030513,46.6187887395128,46.6187887395128,4061.19303223189,0.0,1.0
2024-04-18,50.14,50.14,50.14,50.14,6,46.6560093293248,46.6560093293248,46.6560093293248,46.6560093293248,6.44804397814008,0.0,1.0
2024-04-19,50.155,50.155,50.155,50.155,13,46.6699670505043,46.6699670505043,46.6699670505043,46.6699670505043,13.9707619526368,0.0,1.0
2024-04-22,50.175,50.1952,50.175,50.1952,508,46.6885773454103,46.7073737432653,46.6885773454103,46.7073737432653,545.934390149193,0.0,1.0
2024-04-23,50.195,50.195,50.195,50.195,2,46.7071876403163,46.7071876403163,46.7071876403163,46.7071876403163,2.14934799271336,0.0,1.0
2024-04-24,50.2,50.2,50.2,50.2,3,46.7118402140428,46.7118402140428,46.7118402140428,46.7118402140428,3.22402198907004,0.0,1.0
2024-04-25,50.195,50.195,50.195,50.195,95,46.7071876403163,46.7071876403163,46.7071876403163,46.7071876403163,102.094029653885,0.0,1.0
2024-04-26,50.115,50.115,50.115,50.115,7,46.7304505089488,46.7304505089488,46.7304505089488,46.7304505089488,7.50698947216059,0.105,1.0
2024-04-29,50.13,50.13,50.13,50.13,3,46.7444374740816,46.7444374740816,46.7444374740816,46.7444374740816,3.21728120235454,0.0,1.0
2024-04-30,50.12,50.17,50.12,50.17,124,46.7351128306597,46.7817360477693,46.7351128306597,46.7817360477693,132.980956363988,0.0,1.0
2024-05-01,50.15,50.2,50.09,50.09,352,46.7630867609255,46.8097099780351,46.707138900394,46.707138900394,377.494327742933,0.0,1.0
2024-05-02,50.17,50.17,50.17,50.17,2,46.7817360477693,46.7817360477693,46.7817360477693,46.7817360477693,2.14485413490303,0.0,1.0
2024-05-03,50.195,50.195,50.195,50.195,1,46.8050476563241,46.8050476563241,46.8050476563241,46.8050476563241,1.07242706745151,0.0,1.0
2024-05-06,50.21,50.21,50.21,50.21,91,46.819034621457,46.819034621457,46.819034621457,46.819034621457,97.5908631380877,0.0,1.0
2024-05-07,50.22,50.22,50.22,50.22,91,46.8283592648789,46.8283592648789,46.8283592648789,46.8283592648789,97.5908631380878,0.0,1.0
2024-05-08,50.245,50.27,50.22,50.2697,3094,46.8516708734337,46.8749824819885,46.8283592648789,46.8747027426858,3318.08934669498,0.0,1.0
2024-05-09,50.23,50.28,50.23,50.28,177,46.8376839083008,46.8843071254104,46.8376839083008,46.8843071254104,189.819590938918,0.0,1.0
2024-05-10,50.23,50.23,50.23,50.23,14,46.8376839083008,46.8376839083008,46.8376839083008,46.8376839083008,15.0139789443212,0.0,1.0
2024-05-13,50.25,50.25,50.25,50.25,5,46.8563331951447,46.8563331951447,46.8563331951447,46.8563331951447,5.36213533725756,0.0,1.0
2024-05-14,50.265,50.265,50.265,50.265,2,46.8703201602775,46.8703201602775,46.8703201602775,46.8703201602775,2.14485413490303,0.0,1.0
2024-05-15,50.29,50.29,50.29,50.29,14,46.8936317688323,46.8936317688323,46.8936317688323,46.8936317688323,15.0139789443212,0.0,1.0
2024-05-16,50.28,50.28,50.28,50.28,30,46.8843071254104,46.8843071254104,46.8843071254104,46.8843071254104,32.1728120235454,0.0,1.0
2024-05-17,50.285,50.34,50.285,50.34,131,46.8889694471214,46.9402549859419,46.8889694471214,46.9402549859419,140.487945836148,0.0,1.0
2024-05-20,50.305,50.36,50.305,50.36,113,46.9076187339652,46.9589042727858,46.9076187339652,46.9589042727858,121.184258622021,0.0,1.0
2024-05-21,50.315,50.315,50.315,50.315,2,46.9169433773871,46.9169433773871,46.9169433773871,46.9169433773871,2.14485413490303,0.0,1.0
2024-05-22,50.315,50.315,50.315,50.315,2,46.9169433773871,46.9169433773871,46.9169433773871,46.9169433773871,2.14485413490303,0.0,1.0
2024-05-23,50.32,50.32,50.32,50.32,8,46.9216056990981,46.9216056990981,46.9216056990981,46.9216056990981,8.57941653961211,0.0,1.0
2024-05-24,50.325,50.325,50.325,50.325,1,46.9262680208091,46.9262680208091,46.9262680208091,46.9262680208091,1.07242706745151,0.0,1.0
2024-05-28,50.34,50.34,50.34,50.34,1,46.9402549859419,46.9402549859419,46.9402549859419,46.9402549859419,1.07242706745151,0.0,1.0
2024-05-29,50.345,50.345,50.345,50.345,50,46.9449173076529,46.9449173076529,46.9449173076529,46.9449173076529,53.6213533725757,0.0,1.0
2024-05-30,50.16,50.21,50.16,50.21,509,46.9728912379187,47.0197142953727,46.9728912379187,47.0197142953727,543.535629320382,0.215,1.0
2024-05-31,50.17,50.17,50.17,50.17,2,46.9822558494095,46.9822558494095,46.9822558494095,46.9822558494095,2.13569991874413,0.0,1.0
2024-06-03,50.205,50.205,50.205,50.205,3,47.0150319896273,47.0150319896273,47.0150319896273,47.0150319896273,3.2035498781162,0.0,1.0
2024-06-04,50.22,50.22,50.22,50.22,4,47.0290789068635,47.0290789068635,47.0290789068635,47.0290789068635,4.27139983748827,0.0,1.0
2024-06-05,50.225,50.225,50.225,50.225,1,47.033761212609,47.033761212609,47.033761212609,47.033761212609,1.06784995937207,0.0,1.0
2024-06-06,50.23,50.23,50.23,50.23,1,47.0384435183544,47.0384435183544,47.0384435183544,47.0384435183544,1.06784995937207,0.0,1.0
2024-06-07,50.21,50.21,50.21,50.21,7,47.0197142953727,47.0197142953727,47.0197142953727,47.0197142953727,7.47494971560448,0.0,1.0
2024-06-10,50.29,50.29,50.29,50.29,3,47.0946311872992,47.0946311872992,47.0946311872992,47.0946311872992,3.20354987811621,0.0,1.0
2024-06-11,50.21,50.31,50.2,50.2,875,47.0197142953727,47.1133604102809,47.0103496838819,47.0103496838819,934.36871445056,0.0,1.0
2024-06-12,50.32,50.32,50.32,50.32,52,47.1227250217717,47.1227250217717,47.1227250217717,47.1227250217717,55.5281978873475,0.0,1.0
2024-06-13,50.29,50.29,50.29,50.29,52,47.0946311872992,47.0946311872992,47.0946311872992,47.0946311872992,55.5281978873476,0.0,1.0
2024-06-14,50.29,50.29,50.29,50.29,0,47.0946311872992,47.0946311872992,47.0946311872992,47.0946311872992,0,0.0,1.0
2024-06-17,50.29,50.29,50.29,50.29,3,47.0946311872992,47.0946311872992,47.0946311872992,47.0946311872992,3.20354987811621,0.0,1.0
2024-06-18,50.315,50.315,50.315,50.315,2,47.1180427160263,47.1180427160263,47.1180427160263,47.1180427160263,2.13569991874413,0.0,1.0
2024-06-20,50.32,50.32,50.32,50.32,2,47.1227250217717,47.1227250217717,47.1227250217717,47.1227250217717,2.13569991874413,0.0,1.0
2024-06-21,50.38,50.38,50.38,50.38,183,47.1789126907166,47.1789126907166,47.1789126907166,47.1789126907166,195.416542565088,0.0,1.0
2024-06-24,50.35,50.35,50.35,50.35,3,47.1508188562441,47.1508188562441,47.1508188562441,47.1508188562441,3.2035498781162,0.0,1.0
2024-06-25,50.355,50.355,50.355,50.355,3,47.1555011619895,47.1555011619895,47.1555011619895,47.1555011619895,3.2035498781162,0.0,1.0
2024-06-26,50.345,50.3774,50.29,50.3,4620,47.1461365504987,47.1764778917289,47.0946311872992,47.1039957987901,4933.46681229895,0.0,1.0
2024-06-27,50.19,50.19,50.19,50.19,2,47.2013877582945,47.2013877582945,47.2013877582945,47.2013877582945,2.12663238873439,0.214,1.0
2024-06-28,50.17,50.17,50.17,50.17,68,47.1825786776974,47.1825786776974,47.1825786776974,47.1825786776974,72.3055012169693,0.0,1.0
2024-07-01,50.174,50.175,50.12,50.12,2294,47.1863404938169,47.1872809478467,47.1355559762048,47.1355559762048,2439.24734987834,0.0,1.0
2024-07-02,50.26,50.26,50.25,50.25,504,47.2672195403842,47.2672195403842,47.2578150000856,47.2578150000856,535.911361961066,0.0,1.0
2024-07-03,50.28,50.28,50.27,50.27,401,47.2860286209812,47.2860286209812,47.2766240806827,47.2766240806827,426.389793941245,0.0,1.0
2024-07-05,50.265,50.265,50.265,50.265,80,47.2719218105334,47.2719218105334,47.2719218105334,47.2719218105334,85.0652955493756,0.0,1.0
2024-07-08,50.27,50.27,50.21,50.21,153,47.2766240806827,47.2766240806827,47.2201968388916,47.2201968388916,162.687377738181,0.0,1.0
2024-07-09,50.27,50.27,50.27,50.27,2,47.2766240806827,47.2766240806827,47.2766240806827,47.2766240806827,2.12663238873439,0.0,1.0
2024-07-10,50.34,50.34,50.34,50.34,102,47.3424558627724,47.3424558627724,47.3424558627724,47.3424558627724,108.458251825454,0.0,1.0
2024-07-11,50.315,50.37,50.26,50.3684,862,47.3189445120261,47.3706694836679,47.2672195403842,47.3691647572202,916.578559544521,0.0,1.0
2024-07-12,50.3,50.3,50.28,50.28,403,47.3048377015783,47.3048377015783,47.2860286209812,47.2860286209812,428.516426329979,0.0,1.0
2024-07-15,50.4,50.4,50.4,50.4,5,47.3988831045635,47.3988831045635,47.3988831045635,47.3988831045635,5.31658097183597,0.0,1.0
2024-07-16,50.365,50.365,50.365,50.365,3,47.3659672135187,47.3659672135187,47.3659672135187,47.3659672135187,3.18994858310158,0.0,1.0
2024-07-17,50.37,50.37,50.37,50.37,22,47.3706694836679,47.3706694836679,47.3706694836679,47.3706694836679,23.3929562760783,0.0,1.0
2024-07-18,50.37,50.37,50.37,50.37,44,47.3706694836679,47.3706694836679,47.3706694836679,47.3706694836679,46.7859125521566,0.0,1.0
2024-07-19,50.38,50.43,50.38,50.43,123,47.3800740239665,47.4270967254591,47.3800740239665,47.4270967254591,130.787891907165,0.0,1.0
2024-07-22,50.39,50.44,50.39,50.44,204,47.389478564265,47.4365012657576,47.389478564265,47.4365012657576,216.916503650908,0.0,1.0
2024-07-23,50.35,50.35,50.35,50.35,160,47.3518604030709,47.3518604030709,47.3518604030709,47.3518604030709,170.130591098751,0.0,1.0
2024-07-24,50.47,50.47,50.4695,50.4695,260,47.4647148866532,47.4647148866532,47.4642446596383,47.4642446596383,276.462210535471,0.0,1.0
2024-07-25,50.425,50.425,50.37,50.37,2236,47.4223944553098,47.4223944553098,47.3706694836679,47.3706694836679,2377.57501060505,0.0,1.0
2024-07-26,50.455,50.466,50.39,50.466,4449,47.4506080762054,47.4609530705338,47.389478564265,47.4609530705338,4730.69374873965,0.0,1.0
2024-07-29,50.51,50.51,50.41,50.41,122,47.5023330478473,47.5023330478473,47.408287644862,47.408287644862,129.724575712798,0.0,1.0
2024-07-30,50.26,50.26,50.2016,50.2016,133,47.4600126165039,47.4600126165039,47.4048660837382,47.4048660837382,140.846570227743,0.205,1.0
2024-07-31,50.29,50.33,50.28,50.33,213,47.4883413148425,47.5261129126272,47.4788984153963,47.5261129126272,225.566311718115,0.0,1.0
2024-08-01,50.37,50.37,50.3,50.36,1553,47.5638845104119,47.5638845104119,47.4977842142886,47.5544416109657,1644.62198168184,0.0,1.0
2024-08-02,50.34,50.34,50.34,50.34,226,47.5355558120734,47.5355558120734,47.5355558120734,47.5355558120734,239.3332697103,0.0,1.0
2024-08-05,50.46,50.46,50.23,50.27,3038,47.6488706054275,47.6488706054275,47.4316839181654,47.4694555159501,3217.23218309687,0.0,1.0
2024-08-06,50.27,50.29,50.26,50.27,3602,47.4694555159501,47.4883413148425,47.4600126165039,47.4694555159501,3814.50636060399,0.0,1.0
2024-08-07,50.3598,50.3598,50.3,50.31,1016,47.5542527529768,47.5542527529768,47.4977842142886,47.5072271137348,1075.94071692772,0.0,1.0
2024-08-08,50.42,50.42,50.31,50.31,3104,47.6110990076428,47.6110990076428,47.5072271137348,47.5072271137348,3287.12596982643,0.0,1.0
2024-08-09,50.44,50.44,50.44,50.44,148,47.6299848065352,47.6299848065352,47.6299848065352,47.6299848065352,156.731521757188,0.0,1.0
2024-08-12,50.4,50.4,50.3518,50.3518,203,47.5922132087505,47.5922132087505,47.5466984334199,47.5466984334199,214.976344031818,0.0,1.0
2024-08-13,50.42,50.42,50.42,50.42,209,47.6110990076428,47.6110990076428,47.6110990076428,47.6110990076428,221.330324643597,0.0,1.0
2024-08-14,50.48,50.48,50.48,50.48,13,47.6677564043199,47.6677564043199,47.6677564043199,47.6677564043199,13.7669579921854,0.0,1.0
2024-08-15,50.36,50.405,50.35,50.4024,603,47.5544416109657,47.5969346584735,47.5449987115195,47.5944795046175,638.575051483678,0.0,1.0
2024-08-16,50.5,50.5,50.5,50.5,22,47.6866422032123,47.6866422032123,47.6866422032123,47.6866422032123,23.2979289098522,0.0,1.0
2024-08-19,50.5,50.5,50.5,50.5,205,47.6866422032123,47.6866422032123,47.6866422032123,47.6866422032123,217.094337569078,0.0,1.0
2024-08-20,50.47,50.52,50.47,50.5191,1000,47.6583135048737,47.7055280021046,47.6583135048737,47.7046781411545,1058.99676862965,0.0,1.0
2024-08-21,50.54,50.54,50.54,50.54,5,47.724413800997,47.724413800997,47.724413800997,47.724413800997,5.29498384314824,0.0,1.0
2024-08-22,50.545,50.545,50.53,50.53,1313,47.7291352507201,47.7291352507201,47.7149709015508,47.7149709015508,1390.46275721073,0.0,1.0
2024-08-23,50.58,50.58,50.5697,50.5697,230,47.7621853987817,47.7621853987817,47.7524592123521,47.7524592123521,243.569256784819,0.0,1.0
2024-08-26,50.525,50.525,50.525,50.525,1,47.7102494518277,47.7102494518277,47.7102494518277,47.7102494518277,1.05899676862965,0.0,1.0
2024-08-27,50.54,50.54,50.54,50.54,2,47.724413800997,47.724413800997,47.724413800997,47.724413800997,2.1179935372593,0.0,1.0
2024-08-28,50.6,50.64,50.5,50.6,3300,47.7810711976741,47.8188427954588,47.6866422032123,47.7810711976741,3494.68933647784,0.0,1.0
2024-08-29,50.39,50.39,50.39,50.39,15,47.5827703093043,47.5827703093043,47.5827703093043,47.5827703093043,15.8849515294447,0.0,1.0
2024-08-30,50.35,50.35,50.35,50.35,28,47.5449987115195,47.5449987115195,47.5449987115195,47.5449987115195,29.6519095216302,0.0,1.0
2024-09-03,50.44,50.44,50.44,50.44,18,47.6299848065352,47.6299848065352,47.6299848065352,47.6299848065352,19.0619418353337,0.0,1.0
2024-09-04,50.36,50.36,50.36,50.36,6,47.5544416109657,47.5544416109657,47.5544416109657,47.5544416109657,6.35398061177789,0.0,1.0
2024-09-05,50.47,50.47,50.47,50.47,40,47.6583135048737,47.6583135048737,47.6583135048737,47.6583135048737,42.3598707451859,0.0,1.0
2024-09-06,50.5,50.5,50.5,50.5,121,47.6866422032123,47.6866422032123,47.6866422032123,47.6866422032123,128.138609004187,0.0,1.0
2024-09-09,50.455,50.455,50.455,50.455,102,47.6441491557044,47.6441491557044,47.6441491557044,47.6441491557044,108.017670400224,0.0,1.0
2024-09-10,50.42,50.42,50.42,50.42,14,47.6110990076428,47.6110990076428,47.6110990076428,47.6110990076428,14.8259547608151,0.0,1.0
2024-09-11,50.465,50.465,50.465,50.465,21,47.6535920551506,47.6535920551506,47.6535920551506,47.6535920551506,22.2389321412226,0.0,1.0
2024-09-12,50.475,50.475,50.475,50.475,56,47.6630349545968,47.6630349545968,47.6630349545968,47.6630349545968,59.3038190432603,0.0,1.0
2024-09-13,50.57,50.57,50.57,50.57,2,47.7527424993355,47.7527424993355,47.7527424993355,47.7527424993355,2.1179935372593,0.0,1.0
2024-09-16,50.53,50.53,50.53,50.53,145,47.7149709015508,47.7149709015508,47.7149709015508,47.7149709015508,153.554531451299,0.0,1.0
2024-09-17,50.58,50.58,50.58,50.58,24,47.7621853987817,47.7621853987817,47.7621853987817,47.7621853987817,25.4159224471116,0.0,1.0
2024-09-18,50.54,50.54,50.54,50.54,69,47.724413800997,47.724413800997,47.724413800997,47.724413800997,73.0707770354457,0.0,1.0
2024-09-19,50.61,50.61,50.61,50.61,2,47.7905140971202,47.7905140971202,47.7905140971202,47.7905140971202,2.1179935372593,0.0,1.0
2024-09-20,50.59,50.59,50.59,50.59,13,47.7716282982279,47.7716282982279,47.7716282982279,47.7716282982279,13.7669579921854,0.0,1.0
2024-09-23,50.6,50.6,50.6,50.6,21,47.7810711976741,47.7810711976741,47.7810711976741,47.7810711976741,22.2389321412226,0.0,1.0
2024-09-24,50.61,50.61,50.61,50.61,42,47.7905140971202,47.7905140971202,47.7905140971202,47.7905140971202,44.4778642824453,0.0,1.0
2024-09-25,50.61,50.61,50.61,50.61,5,47.7905140971202,47.7905140971202,47.7905140971202,47.7905140971202,5.29498384314825,0.0,1.0
2024-09-26,50.61,50.61,50.61,50.61,60,47.7905140971202,47.7905140971202,47.7905140971202,47.7905140971202,63.539806117779,0.0,1.0
2024-09-27,50.46,50.51,50.46,50.49,605,47.820731375348,47.8681161666434,47.820731375348,47.8491622501253,638.390487179742,0.182,1.0
2024-09-30,50.45,50.45,50.45,50.45,21,47.8112544170889,47.8112544170889,47.8112544170889,47.8112544170889,22.1590086459084,0.0,1.0
2024-10-01,50.465,50.465,50.465,50.465,9,47.8254698544776,47.8254698544776,47.8254698544776,47.8254698544776,9.49671799110359,0.0,1.0
2024-10-02,50.42,50.42,50.42,50.42,16,47.7828235423117,47.7828235423117,47.7828235423117,47.7828235423117,16.8830542064064,0.0,1.0
2024-10-03,50.51,50.51,50.51,50.51,3,47.8681161666434,47.8681161666434,47.8681161666434,47.8681161666434,3.1655726637012,0.0,1.0
2024-10-04,50.51,50.54,50.5,50.51,25561,47.8681161666434,47.8965470414207,47.8586392083844,47.8681161666434,26971.7342856222,0.0,1.0
2024-10-07,50.4,50.5,50.4,50.5,266,47.7638696257935,47.8586392083844,47.7638696257935,47.8586392083844,280.680776181506,0.0,1.0
2024-10-08,50.47,50.51,50.47,50.51,314,47.8302083336071,47.8681161666434,47.8302083336071,47.8681161666434,331.329938800726,0.0,1.0
2024-10-09,50.52,50.53,50.52,50.53,763,47.8775931249025,47.8870700831616,47.8775931249025,47.8870700831616,805.110647468006,0.0,1.0
2024-10-10,50.48,50.53,50.48,50.53,101,47.8396852918662,47.8870700831616,47.8396852918662,47.8870700831616,106.57427967794,0.0,1.0
2024-10-11,50.57,50.57,50.5125,50.56,656,47.924977916198,47.924977916198,47.8704854062082,47.9155009579389,692.205222462662,0.0,1.0
2024-10-14,50.45,50.55,50.45,50.55,155,47.8112544170889,47.9060239996798,47.8112544170889,47.9060239996798,163.554587624562,0.0,1.0
2024-10-15,50.58,50.58,50.5241,50.5241,331,47.934454874457,47.934454874457,47.8814786777888,47.8814786777888,349.268183895033,0.0,1.0
2024-10-16,50.53,50.58,50.48,50.48,387,47.8870700831616,47.934454874457,47.8396852918662,47.8396852918662,408.358873617455,0.0,1.0
2024-10-17,50.48,50.58,50.48,50.58,209,47.8396852918662,47.934454874457,47.8396852918662,47.934454874457,220.534895571184,0.0,1.0
2024-10-18,50.61,50.61,50.61,50.61,107,47.9628857492343,47.9628857492343,47.9628857492343,47.9628857492343,112.905425005343,0.0,1.0
2024-10-21,50.6,50.6,50.5,50.5,520,47.9534087909752,47.9534087909752,47.8586392083844,47.8586392083844,548.699261708208,0.0,1.0
2024-10-22,50.555,50.555,50.555,50.555,22,47.9107624788093,47.9107624788093,47.9107624788093,47.9107624788093,23.2141995338088,0.0,1.0
2024-10-23,50.5,50.5541,50.5,50.5541,638,47.8586392083844,47.909909552566,47.8586392083844,47.909909552566,673.211786480455,0.0,1.0
2024-10-24,50.62,50.62,50.52,50.52,342,47.9723627074934,47.9723627074934,47.8775931249025,47.8775931249025,360.875283661937,0.0,1.0
2024-10-25,50.58,50.58,50.54,50.54,308,47.934454874457,47.934454874457,47.8965470414207,47.8965470414207,324.998793473324,0.0,1.0
2024-10-28,50.54,50.6499,50.54,50.64,481,47.8965470414207,48.0006988126881,47.8965470414207,47.9913166240116,507.546817080092,0.0,1.0
2024-10-29,50.66,50.66,50.54,50.54,407,48.0102705405297,48.0102705405297,47.8965470414207,47.8965470414207,429.462691375463,0.0,1.0
2024-10-30,50.39,50.39,50.39,50.39,85,47.9543564868011,47.9543564868011,47.9543564868011,47.9543564868011,89.317223997759,0.211,1.0
2024-10-31,50.45,50.49,50.39,50.49,773,48.0114563357634,48.0495229017382,47.9543564868011,48.0495229017382,812.261342944325,0.0,1.0
2024-11-01,50.41,50.479,50.37,50.37,1011,47.9733897697885,48.0390545960951,47.9353232038137,47.9353232038137,1062.34957013805,0.0,1.0
2024-11-04,50.435,50.435,50.435,50.435,97,47.9971813735228,47.9971813735228,47.9971813735228,47.9971813735228,101.926714444501,0.0,1.0
2024-11-05,50.49,50.49,50.4899,50.4899,313,48.0495229017382,48.0495229017382,48.0494277353233,48.0494277353233,328.897542485865,0.0,1.0
2024-11-06,50.425,50.425,50.35,50.35,126,47.9876647320291,47.9876647320291,47.9162899208263,47.9162899208263,132.399649690796,0.0,1.0
2024-11-07,50.52,50.52,50.52,50.52,100,48.0780728262194,48.0780728262194,48.0780728262194,48.0780728262194,105.079087056187,0.0,1.0
2024-11-08,50.475,50.475,50.475,50.475,46,48.0352479394977,48.0352479394977,48.0352479394977,48.0352479394977,48.336380045846,0.0,1.0
2024-11-11,50.47,50.47,50.47,50.47,80,48.0304896187508,48.0304896187508,48.0304896187508,48.0304896187508,84.0632696449496,0.0,1.0
2024-11-12,50.46,50.46,50.46,50.46,194,48.0209729772571,48.0209729772571,48.0209729772571,48.0209729772571,203.853428889003,0.0,1.0
2024-11-13,50.45,50.54,50.45,50.4895,371,48.0114563357634,48.0971061092068,48.0114563357634,48.0490470696635,389.843412978454,0.0,1.0
2024-11-14,50.44,50.44,50.44,50.44,82,48.0019396942697,48.0019396942697,48.0019396942697,48.0019396942697,86.1648513860733,0.0,1.0
2024-11-15,50.56,50.56,50.56,50.56,191,48.1161393921942,48.1161393921942,48.1161393921942,48.1161393921942,200.701056277317,0.0,1.0
2024-11-18,50.52,50.57,50.52,50.57,117,48.0780728262194,48.1256560336879,48.0780728262194,48.1256560336879,122.942531855739,0.0,1.0
2024-11-19,50.55,50.55,50.55,50.55,114,48.1066227507005,48.1066227507005,48.1066227507005,48.1066227507005,119.790159244053,0.0,1.0
2024-11-20,50.565,50.565,50.565,50.565,98,48.120897712941,48.120897712941,48.120897712941,48.120897712941,102.977505315063,0.0,1.0
2024-11-21,50.53,50.53,50.53,50.53,81,48.0875894677131,48.0875894677131,48.0875894677131,48.0875894677131,85.1140605155114,0.0,1.0
2024-11-22,50.565,50.565,50.565,50.565,16,48.120897712941,48.120897712941,48.120897712941,48.120897712941,16.8126539289899,0.0,1.0
2024-11-25,50.63,50.63,50.63,50.63,4,48.1827558826502,48.1827558826502,48.1827558826502,48.1827558826502,4.20316348224747,0.0,1.0
2024-11-26,50.57,50.57,50.57,50.57,40,48.1256560336879,48.1256560336879,48.1256560336879,48.1256560336879,42.0316348224748,0.0,1.0
2024-11-27,50.39,50.39,50.39,50.39,105,48.1475443091234,48.1475443091234,48.1475443091234,48.1475443091234,109.890339703108,0.203,1.0
2024-11-29,50.415,50.415,50.37,50.37,128,48.1714317591677,48.1714317591677,48.1284343490881,48.1284343490881,133.961556971407,0.0,1.0
2024-12-02,50.425,50.425,50.425,50.425,102,48.1809867391853,48.1809867391853,48.1809867391853,48.1809867391853,106.75061571159,0.0,1.0
2024-12-03,50.48,50.48,50.48,50.48,205,48.2335391292826,48.2335391292826,48.2335391292826,48.2335391292826,214.54780608702,0.0,1.0
2024-12-04,50.44,50.44,50.44,50.44,115,48.1953192092119,48.1953192092119,48.1953192092119,48.1953192092119,120.356086341499,0.0,1.0
2024-12-05,50.5,50.5,50.5,50.5,26,48.252649089318,48.252649089318,48.252649089318,48.252649089318,27.2109412598171,0.0,1.0
2024-12-06,50.46,50.46,50.46,50.46,8,48.2335391292826,48.2335391292826,48.2335391292826,48.2335391292826,8.36928011684977,0.02,1.0
2024-12-09,50.46,50.46,50.46,50.46,45,48.2335391292826,48.2335391292826,48.2335391292826,48.2335391292826,47.0772006572799,0.0,1.0
2024-12-10,50.52,50.52,50.52,50.52,4,48.2908917322901,48.2908917322901,48.2908917322901,48.2908917322901,4.18464005842488,0.0,1.0
2024-12-11,50.43,50.43,50.43,50.43,31,48.2048628277789,48.2048628277789,48.2048628277789,48.2048628277789,32.4309604527928,0.0,1.0
2024-12-12,50.48,50.48,50.48,50.48,40,48.2526566636184,48.2526566636184,48.2526566636184,48.2526566636184,41.8464005842488,0.0,1.0
2024-12-13,50.5,50.5,50.5,50.5,27,48.2717741979543,48.2717741979543,48.2717741979543,48.2717741979543,28.2463203943679,0.0,1.0
2024-12-16,50.5,50.5,50.5,50.5,11,48.2717741979543,48.2717741979543,48.2717741979543,48.2717741979543,11.5077601606684,0.0,1.0
2024-12-17,50.51,50.51,50.51,50.51,52,48.2813329651222,48.2813329651222,48.2813329651222,48.2813329651222,54.4003207595234,0.0,1.0
2024-12-18,50.505,50.505,50.505,50.505,8,48.2765535815382,48.2765535815382,48.2765535815382,48.2765535815382,8.36928011684977,0.0,1.0
2024-12-19,50.495,50.495,50.495,50.495,67,48.2669948143703,48.2669948143703,48.2669948143703,48.2669948143703,70.0927209786168,0.0,1.0
2024-12-20,50.53,50.53,50.53,50.53,55,48.300450499458,48.300450499458,48.300450499458,48.300450499458,57.5388008033421,0.0,1.0
2024-12-23,50.52,50.52,50.52,50.52,2,48.2908917322901,48.2908917322901,48.2908917322901,48.2908917322901,2.09232002921244,0.0,1.0
2024-12-24,50.54,50.54,50.54,50.54,48,48.3100092666259,48.3100092666259,48.3100092666259,48.3100092666259,50.2156807010986,0.0,1.0
2024-12-26,50.55,50.55,50.5,50.5428,684,48.3195680337938,48.3195680337938,48.2717741979543,48.3126857214329,715.573449990655,0.0,1.0
2024-12-27,50.51,50.52,50.51,50.52,107,48.2813329651222,48.2908917322901,48.2813329651222,48.2908917322901,111.939121562865,0.0,1.0
2024-12-30,50.345,50.39,50.3,50.39,569,48.3635383627662,48.4067672678476,48.3203094576848,48.4067672678476,592.312017891024,0.251,1.0
2024-12-31,50.34,50.34,50.34,50.34,175,48.3587351510905,48.3587351510905,48.3587351510905,48.3587351510905,182.16977703151,0.0,1.0
2025-01-02,50.31,50.31,50.31,50.31,116,48.3299158810362,48.3299158810362,48.3299158810362,48.3299158810362,120.75253791803,0.0,1.0
2025-01-03,50.37,50.43,50.32,50.43,310,48.3875544211448,48.4451929612534,48.3395223043876,48.4451929612534,322.700747884389,0.0,1.0
2025-01-06,50.38,50.38,50.33,50.33,191,48.3971608444962,48.3971608444962,48.3491287277391,48.3491287277391,198.825299502962,0.0,1.0
2025-01-07,50.33,50.33,50.33,50.33,134,48.3491287277391,48.3491287277391,48.3491287277391,48.3491287277391,139.490000698413,0.0,1.0
2025-01-08,50.395,50.395,50.34,50.34,129,48.4115704795234,48.4115704795234,48.3587351510905,48.3587351510905,134.285149926084,0.0,1.0
2025-01-10,50.395,50.395,50.395,50.395,32,48.4115704795234,48.4115704795234,48.4115704795234,48.4115704795234,33.3110449429047,0.0,1.0
2025-01-13,50.4,50.4,50.4,50.4,202,48.4163736911991,48.4163736911991,48.4163736911991,48.4163736911991,210.275971202086,0.0,1.0
2025-01-14,50.435,50.435,50.435,50.435,74,48.4499961729291,48.4499961729291,48.4499961729291,48.4499961729291,77.031791430467,0.0,1.0
2025-01-15,50.455,50.455,50.4,50.4,220,48.4692090196319,48.4692090196319,48.4163736911991,48.4163736911991,229.01343398247,0.0,1.0
2025-01-16,50.46,50.46,50.46,50.46,140,48.4740122313076,48.4740122313076,48.4740122313076,48.4740122313076,145.735821625208,0.0,1.0
2025-01-17,50.47,50.47,50.47,50.47,106,48.4836186546591,48.4836186546591,48.4836186546591,48.4836186546591,110.342836373372,0.0,1.0
2025-01-21,50.45,50.45,50.45,50.45,60,48.4644058079562,48.4644058079562,48.4644058079562,48.4644058079562,62.4582092679463,0.0,1.0
2025-01-22,50.48,50.53,50.48,50.53,490,48.4932250780105,48.5412571947676,48.4932250780105,48.5412571947676,510.075375688228,0.0,1.0
2025-01-23,50.49,50.49,50.49,50.49,56,48.5028315013619,48.5028315013619,48.5028315013619,48.5028315013619,58.2943286500832,0.0,1.0
2025-01-24,50.52,50.52,50.52,50.52,43,48.5316507714162,48.5316507714162,48.5316507714162,48.5316507714162,44.7617166420282,0.0,1.0
2025-01-27,50.54,50.54,50.54,50.54,135,48.5508636181191,48.5508636181191,48.5508636181191,48.5508636181191,140.530970852879,0.0,1.0
2025-01-28,50.54,50.54,50.54,50.54,135,48.5508636181191,48.5508636181191,48.5508636181191,48.5508636181191,140.530970852879,0.0,1.0
2025-01-29,50.535,50.535,50.535,50.535,100,48.5460604064434,48.5460604064434,48.5460604064434,48.5460604064434,104.097015446577,0.0,1.0
2025-01-30,50.355,50.355,50.355,50.355,64,48.5556668297948,48.5556668297948,48.5556668297948,48.5556668297948,66.371655677118,0.19,1.0
2025-01-31,50.41,50.41,50.41,50.41,108,48.6087015170282,48.6087015170282,48.6087015170282,48.6087015170282,112.002168955137,0.0,1.0
2025-02-03,50.375,50.375,50.375,50.375,40,48.5749521706069,48.5749521706069,48.5749521706069,48.5749521706069,41.4822847981988,0.0,1.0
2025-02-04,50.39,50.39,50.39,50.39,33,48.589416176216,48.589416176216,48.589416176216,48.589416176216,34.222884958514,0.0,1.0
2025-02-05,50.41,50.41,50.41,50.41,31,48.6087015170282,48.6087015170282,48.6087015170282,48.6087015170282,32.148770718604,0.0,1.0
2025-02-06,50.4,50.4,50.4,50.4,67,48.5990588466221,48.5990588466221,48.5990588466221,48.5990588466221,69.482827036983,0.0,1.0
2025-02-07,50.41,50.41,50.41,50.41,28,48.6087015170282,48.6087015170282,48.6087015170282,48.6087015170282,29.0375993587391,0.0,1.0
2025-02-10,50.41,50.41,50.41,50.41,67,48.6087015170282,48.6087015170282,48.6087015170282,48.6087015170282,69.4828270369829,0.0,1.0
2025-02-11,50.41,50.41,50.41,50.41,52,48.6087015170282,48.6087015170282,48.6087015170282,48.6087015170282,53.9269702376584,0.0,1.0
2025-02-12,50.4,50.4,50.4,50.4,57,48.5990588466221,48.5990588466221,48.5990588466221,48.5990588466221,59.1122558374333,0.0,1.0
2025-02-13,50.44,50.44,50.44,50.44,41,48.6376295282464,48.6376295282464,48.6376295282464,48.6376295282464,42.5193419181538,0.0,1.0
2025-02-14,50.47,50.47,50.47,50.47,32,48.6665575394646,48.6665575394646,48.6665575394646,48.6665575394646,33.185827838559,0.0,1.0
2025-02-18,50.46,50.46,50.46,50.46,58,48.6569148690586,48.6569148690586,48.6569148690586,48.6569148690586,60.1493129573882,0.0,1.0
2025-02-19,50.48,50.48,50.48,50.48,31,48.6762002098707,48.6762002098707,48.6762002098707,48.6762002098707,32.1487707186041,0.0,1.0
2025-02-20,50.49,50.49,50.49,50.49,122,48.6858428802768,48.6858428802768,48.6858428802768,48.6858428802768,126.520968634506,0.0,1.0
2025-02-21,50.53,50.53,50.49,50.49,105,48.7244135619011,48.7244135619011,48.6858428802768,48.6858428802768,108.890997595272,0.0,1.0
2025-02-24,50.57,50.57,50.56,50.57,238,48.7629842435254,48.7629842435254,48.7533415731193,48.7629842435254,246.819594549283,0.0,1.0
2025-02-25,50.555,50.555,50.51,50.51,132,48.7485202379163,48.7485202379163,48.7051282210889,48.7051282210889,136.891539834056,0.0,1.0
2025-02-26,50.555,50.555,50.5,50.5,120,48.7485202379163,48.7485202379163,48.6954855506829,48.6954855506829,124.446854394596,0.0,1.0
2025-02-27,50.37,50.37,50.32,50.32,118,48.7475559708757,48.7475559708757,48.6991664970114,48.6991664970114,121.927343466225,0.184,1.0
2025-02-28,50.4174,50.4174,50.37,50.37,177,48.793429192099,48.793429192099,48.7475559708757,48.7475559708757,182.891015199338,0.0,1.0
2025-03-03,50.42,50.42,50.42,50.42,144,48.79594544474,48.79594544474,48.79594544474,48.79594544474,148.792690331665,0.0,1.0
2025-03-04,50.42,50.48,50.37,50.48,287,48.79594544474,48.8540128133771,48.7475559708757,48.8540128133771,296.552098091582,0.0,1.0
2025-03-05,50.3986,50.3986,50.36,50.36,176,48.775234749926,48.775234749926,48.7378780761028,48.7378780761028,181.85773262759,0.0,1.0
2025-03-06,50.43,50.43,50.34,50.34,187,48.8056233395128,48.8056233395128,48.7185222865571,48.7185222865571,193.223840916815,0.0,1.0
2025-03-07,50.45,50.489,50.41,50.489,367,48.8249791290585,48.8627229186727,48.7862675499671,48.8627229186727,379.214703831396,0.0,1.0
2025-03-10,50.535,50.535,50.535,50.535,146,48.9072412346278,48.9072412346278,48.9072412346278,48.9072412346278,150.85925547516,0.0,1.0
2025-03-11,50.465,50.57,50.39,50.57,498,48.8394959712178,48.9411138663328,48.7669117604214,48.9411138663328,514.574720730341,0.0,1.0
2025-03-12,50.37,50.37,50.37,50.37,146,48.7475559708757,48.7475559708757,48.7475559708757,48.7475559708757,150.85925547516,0.0,1.0
2025-03-13,50.465,50.53,50.39,50.53,308,48.8394959712178,48.9024022872414,48.7669117604214,48.9024022872414,318.251032098283,0.0,1.0
2025-03-14,50.46,50.47,50.46,50.47,1091,48.8346570238314,48.8443349186042,48.8346570238314,48.8443349186042,1127.31128577671,0.0,1.0
2025-03-17,50.48,50.5,50.43,50.5,695,48.8540128133771,48.8733686029228,48.8056233395128,48.8733686029228,718.131387364632,0.0,1.0
2025-03-18,50.48,50.5,50.43,50.5,591,48.8540128133771,48.8733686029228,48.8056233395128,48.8733686029228,610.669999902874,0.0,1.0
2025-03-19,50.495,50.495,50.42,50.42,135,48.8685296555364,48.8685296555364,48.79594544474,48.79594544474,139.493147185936,0.0,1.0
2025-03-20,50.51,50.51,50.46,50.46,164,48.8830464976957,48.8830464976957,48.8346570238314,48.8346570238314,169.458341766618,0.0,1.0
2025-03-21,50.47,50.47,50.47,50.47,146,48.8443349186042,48.8443349186042,48.8443349186042,48.8443349186042,150.85925547516,0.0,1.0
2025-03-24,50.51,50.51,50.47,50.47,134,48.8830464976957,48.8830464976957,48.8443349186042,48.8443349186042,138.459864614188,0.0,1.0
2025-03-25,50.535,50.535,50.5,50.5,120,48.9072412346278,48.9072412346278,48.8733686029228,48.8733686029228,123.993908609721,0.0,1.0
2025-03-26,50.555,50.56,50.555,50.56,762,48.9265970241735,48.9314359715599,48.9265970241735,48.9314359715599,787.361319671726,0.0,1.0
2025-03-27,50.585,50.585,50.56,50.56,1205,48.9556307084921,48.9556307084921,48.9314359715599,48.9314359715599,1245.10549895594,0.0,1.0
2025-03-28,50.3996,50.43,50.374,50.374,501,48.9610503295649,48.9905826260517,48.9361810272602,48.9361810272602,515.720137334407,0.191,1.0
2025-03-31,50.31,50.41,50.19,50.19,2340,48.8740077714984,48.9711534836262,48.757432916945,48.757432916945,2408.75273725052,0.0,1.0
2025-04-01,50.4,50.4,50.35,50.39,437,48.9614389124134,48.9614389124134,48.9128660563495,48.9517243412006,449.839720589093,0.0,1.0
2025-04-02,50.395,50.41,50.35,50.41,678,48.956581626807,48.9711534836262,48.9128660563495,48.9711534836262,697.920664895664,0.0,1.0
2025-04-03,50.44,50.54,50.29,50.52,2298,49.0002971972645,49.0974429093923,48.8545786290728,49.0780137669668,2365.51871376141,0.0,1.0
2025-04-04,50.53,50.53,50.49,50.5,2567,49.0877283381795,49.0877283381795,49.0488700533284,49.0585846245412,2642.42234039406,0.0,1.0
2025-04-07,50.405,50.56,50.251,50.54,5536,48.9662961980198,49.1168720518179,48.816691801343,49.0974429093923,5698.65604846961,0.0,1.0
2025-04-08,50.405,50.52,50.4,50.52,847,48.9662961980198,49.0780137669668,48.9614389124134,49.0780137669668,871.886140363757,0.0,1.0
2025-04-09,50.476,50.6,50.301,50.3608,5637,49.0352696536305,49.155730336669,48.8652646574069,48.9233577932593,5802.62358114581,0.0,1.0
2025-04-10,50.455,50.462,50.45,50.46,1318,49.0148690540837,49.0216692539326,49.0100117684773,49.0197263396901,1356.7248323488,0.0,1.0
2025-04-11,50.345,50.45,50.336,50.45,1018,48.9080087707431,49.0100117684773,48.8992656566516,49.0100117684773,1047.91037885514,0.0,1.0
2025-04-14,50.3838,50.54,50.321,50.41,3960,48.9457013070487,49.0974429093923,48.8846937998324,48.9711534836262,4076.35078611627,0.0,1.0
2025-04-15,50.425,50.44,50.4,50.44,1026,48.9857253404453,49.0002971972645,48.9614389124134,49.0002971972645,1056.14543094831,0.0,1.0
2025-04-16,50.36,50.469,50.36,50.45,534,48.9225806275623,49.0284694537816,48.9225806275623,49.0100117684773,549.689727218709,0.0,1.0
2025-04-17,50.33,50.53,50.33,50.53,855,48.8934369139239,49.0877283381795,48.8934369139239,49.0877283381795,880.121192456922,0.0,1.0
2025-04-21,50.485,50.538,50.485,50.49,929,49.044012767722,49.0954999951498,49.044012767722,49.0488700533284,956.295424318691,0.0,1.0
2025-04-22,50.505,50.5486,50.499,50.499,1551,49.0634419101476,49.1057974406353,49.0576131674199,49.0576131674199,1596.5707245622,0.0,1.0
2025-04-23,50.465,50.57,50.465,50.57,1028,49.0245836252965,49.1265866230307,49.0245836252965,49.1265866230307,1058.2041939716,0.0,1.0
2025-04-24,50.44,50.58,50.24,50.25,11996,49.0002971972645,49.1363011942434,48.8060057730089,48.8157203442217,12348.4606136997,0.0,1.0
2025-04-25,50.52,50.56,50.505,50.505,584,49.0780137669668,49.1168720518179,49.0634419101476,49.0634419101476,601.158802800985,0.0,1.0
2025-04-28,50.5747,50.65,50.5,50.5,1691,49.1311524715007,49.2043031927329,49.0585846245412,49.0585846245412,1740.68413619258,0.0,1.0
2025-04-29,50.4,50.46,50.3573,50.46,25704,49.1518445081839,49.2103586087889,49.1102019732533,49.2103586087889,26356.724004209,0.196,1.0
2025-04-30,50.38,50.429,50.38,50.3827,643,49.1323398079822,49.1801263234763,49.1323398079822,49.1349729425094,659.328257652755,0.0,1.0
2025-05-01,50.36,50.42,50.31,50.31,3430,49.1128351077806,49.1713492083855,49.0640733572764,49.0640733572764,3517.10097006057,0.0,1.0
2025-05-02,50.365,50.41,50.31,50.39,2884,49.117711282831,49.1615968582847,49.0640733572764,49.1420921580831,2957.23591768358,0.0,1.0
2025-05-05,50.385,50.439,50.31,50.43,4209,49.1372159830326,49.1898786735771,49.0640733572764,49.1811015584864,4315.88279387317,0.0,1.0
2025-05-06,50.445,50.45,50.39,50.43,12263,49.1957300836376,49.200606258688,49.1420921580831,49.1811015584864,12574.4050133682,0.0,1.0
2025-05-07,50.445,50.45,50.445,50.45,324,49.1957300836376,49.200606258688,49.1957300836376,49.200606258688,332.227613498433,0.0,1.0
2025-05-08,50.415,50.47,50.415,50.4554,2918,49.1664730333351,49.2201109588897,49.1664730333351,49.2058725277425,2992.09930922354,0.0,1.0
2025-05-09,50.435,50.46,50.4276,50.433,1760,49.1859777335368,49.2103586087889,49.1787609944622,49.1840272635166,1804.69320912729,0.0,1.0
2025-05-12,50.39,50.43,50.3868,50.43,1173,49.1420921580831,49.1811015584864,49.1389714060508,49.1811015584864,1202.78700812859,0.0,1.0
2025-05-13,50.43,50.51,50.37,50.51,4673,49.1811015584864,49.259120359293,49.1225874578814,49.259120359293,4791.66554900672,0.0,1.0
2025-05-14,50.42,50.47,50.405,50.405,1603,49.1713492083855,49.2201109588897,49.1567206832343,49.1567206832343,1643.70637172219,0.0,1.0
2025-05-15,50.455,50.53,50.44,50.53,1357,49.2054824337385,49.2786250594947,49.1908539085872,49.2786250594947,1391.45947999189,0.0,1.0
2025-05-16,50.4752,50.61,50.41,50.61,3417,49.2251821809421,49.3566438603013,49.1615968582847,49.3566438603013,3503.77084976589,0.0,1.0
2025-05-19,50.47,50.52,50.456,50.5,1925,49.2201109588897,49.2688727093939,49.2064576687485,49.2493680091922,1973.88319748297,0.0,1.0
2025-05-20,50.48,50.53,50.48,50.51,735,49.2298633089905,49.2786250594947,49.2298633089905,49.259120359293,753.664493584409,0.0,1.0
2025-05-21,50.51,50.51,50.504,50.504,670,49.259120359293,49.259120359293,49.2532689492325,49.2532689492325,687.013892110958,0.0,1.0
2025-05-22,50.5,50.58,50.44,50.58,2830,49.2493680091922,49.3273868099988,49.1908539085872,49.3273868099988,2901.86464876718,0.0,1.0
2025-05-23,50.5,50.5,50.5,50.5,24,49.2493680091922,49.2493680091922,49.2493680091922,49.2493680091922,24.6094528517358,0.0,1.0
2025-05-27,50.5639,50.6,50.52,50.56,4784,49.3116855263365,49.3468915102005,49.2688727093939,49.3078821097972,4905.484268446,0.0,1.0
2025-05-28,50.545,50.58,50.5,50.5,2528,49.2932535846459,49.3273868099988,49.2493680091922,49.2493680091922,2592.19570038284,0.0,1.0
2025-05-29,50.355,50.44,50.31,50.44,1058,49.2913031146258,49.374507578229,49.2472536927181,49.374507578229,1080.83143746695,0.188,1.0
2025-05-30,50.36,50.4,50.29,50.322,2662,49.2961974948377,49.3353525365334,49.2276761718703,49.2590002052268,2719.44545041306,0.0,1.0
2025-06-02,50.33,50.41,50.33,50.41,564,49.266831213566,49.3451412969573,49.266831213566,49.3451412969573,576.17101203342,0.0,1.0
2025-06-03,50.39,50.55,50.34,50.55,3388,49.3255637761095,49.4821839428921,49.2766199739899,49.4821839428921,3461.1123914348,0.0,1.0
2025-06-04,50.425,50.54,50.36,50.54,3049,49.3598244375932,49.4723951824682,49.2961974948377,49.4723951824682,3114.7968363296,0.0,1.0
2025-06-05,50.47,50.57,50.385,50.385,29931,49.4038738595008,49.5017614637399,49.3206693958975,49.3206693958975,30576.9052503055,0.0,1.0
2025-06-06,50.53,50.53,50.4,50.43,21312,49.4626064220443,49.4626064220443,49.3353525365334,49.3647188178051,21771.9088802416,0.0,1.0
2025-06-09,50.51,50.63,50.43,50.63,9031,49.4430289011964,49.5604940262834,49.3647188178051,49.5604940262834,9225.88725119472,0.0,1.0
2025-06-10,50.48,50.56,50.465,50.465,9915,49.4136626199247,49.491972703316,49.3989794792888,49.3989794792888,10128.9638019705,0.0,1.0
2025-06-11,50.5213,50.54,50.4876,50.5,3650,49.4540902004755,49.4723951824682,49.4211020778469,49.4332401407725,3728.76630128011,0.0,1.0
2025-06-12,50.5278,50.56,50.5,50.53,16403,49.460452894751,49.491972703316,49.4332401407725,49.4626064220443,16756.973599972,0.0,1.0
2025-06-13,50.525,50.54,50.5,50.53,3649,49.4577120418323,49.4723951824682,49.4332401407725,49.4626064220443,3727.74472147154,0.0,1.0
2025-06-16,50.525,50.57,50.5,50.53,3459,49.4577120418323,49.5017614637399,49.4332401407725,49.4626064220443,3533.64455784326,0.0,1.0
2025-06-17,50.505,50.57,50.4885,50.5,3852,49.4381345209845,49.5017614637399,49.421983066285,49.4332401407725,3935.12542261123,0.0,1.0
2025-06-18,50.515,50.58,50.515,50.55,15491,49.4479232814084,49.5115502241639,49.4479232814084,49.4821839428921,15825.2928145562,0.0,1.0
2025-06-20,50.56,50.61,50.45,50.61,2110,49.491972703316,49.5409165054356,49.384296338653,49.5409165054356,2155.53339608248,0.0,1.0
2025-06-23,50.55,50.62,50.48,50.48,4295,49.4821839428921,49.5507052658595,49.4136626199247,49.4136626199247,4387.6852778077,0.0,1.0
2025-06-24,50.58,50.62,50.5532,50.58,2799,49.5115502241639,49.5507052658595,49.4853163462278,49.5115502241639,2859.40188418713,0.0,1.0
2025-06-25,50.595,50.65,50.545,50.59,2769,49.5262333647997,49.5800715471313,49.4772895626802,49.5213389845878,2828.75448993004,0.0,1.0
2025-06-26,50.64,50.64,50.5,50.61,14202,49.5702827867073,49.5702827867073,49.4332401407725,49.5409165054356,14508.4764413096,0.0,1.0
2025-06-27,50.47,50.47,50.42,50.43,4038,49.586923679428,49.586923679428,49.5377985321331,49.5476235615921,4109.91134109312,0.187,1.0
2025-06-30,50.45,50.47,50.4,50.47,5563,49.5672736205101,49.586923679428,49.5181484732152,49.586923679428,5662.06953702353,0.0,1.0
2025-07-01,50.445,50.47,50.435,50.47,3545,49.5623611057806,49.586923679428,49.5525360763216,49.586923679428,3608.13167513004,0.0,1.0
2025-07-02,50.46,50.47,50.44,50.46,5595,49.577098649969,49.586923679428,49.5574485910511,49.577098649969,5694.63941392174,0.0,1.0
2025-07-03,50.47,50.47,50.38,50.46,4383,49.586923679428,49.586923679428,49.4984984142973,49.577098649969,4461.05532640197,0.0,1.0
2025-07-07,50.46,50.48,50.43,50.47,16898,49.577098649969,49.596748708887,49.5476235615921,49.586923679428,17198.930619562,0.0,1.0
2025-07-08,50.4452,50.4452,50.42,50.42,2511,49.5625576063697,49.5625576063697,49.5377985321331,49.5377985321331,2555.71752785657,0.0,1.0
2025-07-09,50.49,50.53,50.42,50.53,4199,49.6065737383459,49.6458738561818,49.5377985321331,49.6458738561818,4273.77853423725,0.0,1.0
2025-07-10,50.56,50.6,50.49,50.49,15677,49.6753489445587,49.7146490623946,49.6065737383459,49.6065737383459,15956.1862541647,0.0,1.0
2025-07-11,50.52,50.55,50.44,50.55,2656,49.6360488267229,49.6655239150998,49.5574485910511,49.6655239150998,2703.29978255159,0.0,1.0
2025-07-14,50.5,50.54,50.46,50.46,643,49.6163987678049,49.6556988856408,49.577098649969,49.577098649969,654.450963923446,0.0,1.0
2025-07-15,50.54,50.55,50.525,50.54,1850,49.6556988856408,49.6655239150998,49.6409613414523,49.6556988856408,1882.94600817788,0.0,1.0
2025-07-16,50.53,50.56,50.53,50.55,595,49.6458738561818,49.6753489445587,49.6458738561818,49.6655239150998,605.596148576128,0.0,1.0
2025-07-17,50.56,50.57,50.5593,50.5605,1123,49.6753489445587,49.6851739740177,49.6746611924966,49.6758401960317,1142.99911739663,0.0,1.0
2025-07-18,50.54,50.58,50.54,50.56,670,49.6556988856408,49.6949990034767,49.6556988856408,49.6753489445587,681.931797556312,0.0,1.0
2025-07-21,50.55,50.6,50.52,50.59,2335,49.6655239150998,49.7146490623946,49.6360488267229,49.7048240329357,2376.5832049164,0.0,1.0
2025-07-22,50.55,50.58,50.5,50.5,3597,49.6655239150998,49.6949990034767,49.6163987678049,49.6163987678049,3661.05772508963,0.0,1.0
2025-07-23,50.575,50.58,50.5479,50.5479,558,49.6900864887472,49.6949990034767,49.6634606589134,49.6634606589134,567.937228412571,0.0,1.0
2025-07-24,50.56,50.6,50.52,50.555,3066,49.6753489445587,49.7146490623946,49.6360488267229,49.6704364298293,3120.60133030993,0.0,1.0
2025-07-25,50.57,50.6,50.54,50.5643,4057,49.6851739740177,49.7146490623946,49.6556988856408,49.6795737072261,4129.24970550143,0.0,1.0
2025-07-28,50.625,50.67,50.58,50.59,2335,49.7392116360421,49.7834242686074,49.6949990034767,49.7048240329357,2376.5832049164,0.0,1.0
2025-07-29,50.62,50.67,50.62,50.67,488,49.7342991213126,49.7834242686074,49.7342991213126,49.7834242686074,496.690622697731,0.0,1.0
2025-07-30,50.455,50.48,50.445,50.47,1818,49.7568966890682,49.7815507851385,49.7470350506401,49.7716891467104,1843.507053368,0.188,1.0
2025-07-31,50.455,50.49,50.45,50.48,689,49.7568966890682,49.7914124235666,49.7519658698541,49.7815507851385,698.666864560259,0.0,1.0
2025-08-01,50.53,50.56,50.525,50.525,548,49.8308589772791,49.8604438925634,49.825928158065,49.825928158065,555.688594744589,0.0,1.0
2025-08-04,50.525,50.58,50.48,50.57,5835,49.825928158065,49.8801671694197,49.7815507851385,49.8703055309916,5916.86669769102,0.0,1.0
2025-08-05,50.525,50.6,50.525,50.6,1845,49.825928158065,49.8998904462759,49.825928158065,49.8998904462759,1870.88587099228,0.0,1.0
2025-08-06,50.5698,50.59,50.55,50.57,4948,49.870108298223,49.8900288078478,49.8505822541353,49.8703055309916,5017.42183721939,0.0,1.0
2025-08-07,50.55,50.58,50.52,50.5455,3681,49.8505822541353,49.8801671694197,49.820997338851,49.8461445168427,3732.64546944313,0.0,1.0
2025-08-08,50.5597,50.5597,50.48,50.48,2894,49.8601480434106,49.8601480434106,49.7815507851385,49.7815507851385,2934.60363720956,0.0,1.0
2025-08-11,50.5805,50.6,50.545,50.59,3843,49.8806602513411,49.8998904462759,49.8456514349213,49.8900288078478,3896.91837518879,0.0,1.0
2025-08-12,50.585,50.61,50.4901,50.4901,1611,49.8850979886337,49.909752084704,49.7915110399509,49.7915110399509,1633.60278491521,0.0,1.0
2025-08-13,50.58,50.63,50.58,50.583,981,49.8801671694197,49.9294753615603,49.8801671694197,49.8831256609481,994.763707015404,0.0,1.0
2025-08-14,50.565,50.61,50.565,50.61,457,49.8653747117775,49.909752084704,49.8653747117775,49.909752084704,463.411839047951,0.0,1.0
2025-08-15,50.575,50.63,50.575,50.61,804,49.8752363502056,49.9294753615603,49.8752363502056,49.909752084704,815.280347034032,0.0,1.0
2025-08-18,50.57,50.62,50.53,50.62,2184,49.8703055309916,49.9196137231321,49.8308589772791,49.9196137231321,2214.64213671931,0.0,1.0
2025-08-19,50.585,50.619,50.58,50.58,845,49.8850979886337,49.9186275592893,49.8801671694197,49.8801671694197,856.855588611638,0.0,1.0
2025-08-20,50.5953,50.62,50.5501,50.62,2533,49.8952554762147,49.9196137231321,49.8506808705196,49.9196137231321,2568.53870527015,0.0,1.0
2025-08-21,50.615,50.62,50.5201,50.54,5407,49.9146829039181,49.9196137231321,49.8210959552352,49.8407206157072,5482.8617368321,0.0,1.0
2025-08-22,50.63,50.68,50.58,50.58,2523,49.9294753615603,49.9787835537009,49.8801671694197,49.8801671694197,2558.39840244634,0.0,1.0
2025-08-25,50.63,50.68,50.58,50.58,1343,49.9294753615603,49.9787835537009,49.8801671694197,49.8801671694197,1361.84266923719,0.0,1.0
2025-08-26,50.65,50.7,50.6,50.68,3174,49.9491986384165,49.9985068305571,49.8998904462759,49.9787835537009,3218.53211627614,0.0,1.0
2025-08-27,50.66,50.66,50.66,50.66,470,49.9590602768446,49.9590602768446,49.9590602768446,49.9590602768446,476.594232718899,0.0,1.0
2025-08-28,50.495,50.53,50.49,50.53,2385,49.9768112260152,50.0114520497188,49.9718625369147,50.0114520497188,2409.72907325689,0.183,1.0
2025-08-29,50.5,50.55,50.4951,50.4951,1125,49.9817599151157,50.0312468061208,49.9769101997972,49.9769101997972,1136.66465719665,0.0,1.0
2025-09-02,50.51,50.57,50.45,50.57,2603,49.9916572933167,50.0510415625228,49.9322730241107,50.0510415625228,2629.98942460699,0.0,1.0
2025-09-03,50.545,50.58,50.545,50.58,858,50.0262981170203,50.0609389407238,50.0262981170203,50.0609389407238,866.896245221974,0.0,1.0
2025-09-04,50.55,50.55,50.49,50.525,1162,50.0312468061208,50.0312468061208,49.9718625369147,50.0065033606183,1174.04829481111,0.0,1.0
2025-09-05,50.6,50.64,50.565,50.63,2119,50.0807336971259,50.1203232099299,50.0460928734223,50.1104258317289,2140.97102986639,0.0,1.0
2025-09-08,50.625,50.65,50.54,50.5402,5456,50.1054771426284,50.1302205881309,50.0213494279198,50.0215473754838,5512.57099525768,0.0,1.0
2025-09-09,50.6,50.66,50.54,50.6,5696,50.0807336971259,50.1401179663319,50.0213494279198,50.0807336971259,5755.05945545963,0.0,1.0
2025-09-10,50.63,50.65,50.6,50.65,2615,50.1104258317289,50.1302205881309,50.0807336971259,50.1302205881309,2642.11384761709,0.0,1.0
2025-09-11,50.6,50.66,50.6,50.66,2349,50.0807336971259,50.1401179663319,50.0807336971259,50.1401179663319,2373.35580422659,0.0,1.0
2025-09-12,50.61,50.66,50.61,50.62,2271,50.0906310753269,50.1401179663319,50.0906310753269,50.1005284535279,2294.54705466096,0.0,1.0
2025-09-15,50.625,50.68,50.58,50.63,1908,50.1054771426284,50.159912722734,50.0609389407238,50.1104258317289,1927.78325860551,0.0,1.0
2025-09-16,50.6647,50.69,50.6295,50.63,3359,50.1447697340864,50.169810100935,50.1099309628189,50.1104258317289,3393.82807424314,0.0,1.0
2025-09-17,50.66,50.73,50.59,50.69,6957,50.1401179663319,50.209399613739,50.0708363189249,50.169810100935,7029.13424010405,0.0,1.0
2025-09-18,50.65,50.7,50.635,50.69,4661,50.1302205881309,50.179707479136,50.1153745208294,50.169810100935,4709.32797083872,0.0,1.0
2025-09-19,50.67,50.719,50.61,50.7,5930,50.150015344533,50.1985124977179,50.0906310753269,50.179707479136,5991.48570415653,0.0,1.0
2025-09-22,50.67,50.72,50.67,50.72,3851,50.150015344533,50.199502235538,50.150015344533,50.199502235538,3890.92941765713,0.0,1.0
2025-09-23,50.695,50.72,50.667,50.72,1308,50.1747587900355,50.199502235538,50.1470461310726,50.199502235538,1321.56210810063,0.0,1.0
2025-09-24,50.67,50.72,50.62,50.706,3333,50.150015344533,50.199502235538,50.1005284535279,50.1856459060566,3367.55849105459,0.0,1.0
2025-09-25,50.69,50.71,50.645,50.69,3174,50.169810100935,50.189604857337,50.1252718990304,50.169810100935,3206.9098861708,0.0,1.0
2025-09-26,50.72,50.88,50.6747,50.88,15442,50.199502235538,50.3578602867542,50.1546671122874,50.3578602867542,15602.1116768272,0.0,1.0
2025-09-29,50.525,50.58,50.525,50.58,3536,50.1737690522154,50.2283867127373,50.1737690522154,50.2283867127373,3560.75302642849,0.169,1.0
2025-09-30,50.5391,50.6,50.5,50.59,8067,50.1877710342765,50.2482476801999,50.1489428428872,50.2383171964686,8123.47134168513,0.0,1.0
2025-10-01,50.56,50.61,50.557,50.557,6389,50.2085257452748,50.2581781639311,50.2055466001554,50.2055466001554,6433.72485459605,0.0,1.0
2025-10-02,50.595,50.61,50.585,50.6082,2934,50.2432824383342,50.2581781639311,50.233351954603,50.2563906768595,2954.5388516802,0.0,1.0
2025-10-03,50.595,50.62,50.57,50.6,5347,50.2432824383342,50.2681086476624,50.2184562290061,50.2482476801999,5384.43055212476,0.0,1.0
2025-10-06,50.59,50.65,50.59,50.63,4722,50.2383171964686,50.2979000988562,50.2383171964686,50.2780391313937,4755.05537070004,0.0,1.0
2025-10-07,50.61,50.66,50.53,50.6017,3471,50.2581781639311,50.3078305825875,50.178734294081,50.2499358624342,3495.29800756032,0.0,1.0
2025-10-08,50.62,50.65,50.5,50.5,6267,50.2681086476624,50.2979000988562,50.1489428428872,50.1489428428872,6310.87081918194,0.0,1.0
2025-10-09,50.5962,50.64,50.59,50.62,3976,50.244474096382,50.2879696151249,50.2383171964686,50.2681086476624,4003.83315415149,0.0,1.0
2025-10-10,50.66,50.82,50.66,50.68,8571,50.3078305825875,50.4667183222877,50.3078305825875,50.32769155005,8630.99948798602,0.0,1.0
2025-10-13,50.63,50.66,50.51,50.51,2380,50.2780391313937,50.3078305825875,50.1588733266185,50.1588733266185,2396.66069086533,0.0,1.0
2025-10-14,50.675,50.69,50.64,50.653,2470,50.3227263081844,50.3376220337813,50.2879696151249,50.3008792439756,2487.29071699049,0.0,1.0
2025-10-15,50.5949,50.66,50.5949,50.66,1004,50.2431831334969,50.3078305825875,50.2431831334969,50.3078305825875,1011.02829144067,0.0,1.0
2025-10-16,50.625,50.7,50.625,50.669,6149,50.273073889528,50.3475525175125,50.273073889528,50.3167680179456,6192.04478492896,0.0,1.0
2025-10-17,50.69,50.8,50.52,50.53,14282,50.3376220337813,50.4468573548252,50.1688038103498,50.178734294081,14381.9781457725,0.0,1.0
2025-10-20,50.675,50.6984,50.54,50.54,2351,50.3227263081844,50.3459636401155,50.1886647778123,50.1886647778123,2367.45768244722,0.0,1.0
2025-10-21,50.63,50.71,50.5501,50.606,4862,50.2780391313937,50.3574830012438,50.1986945663809,50.2542059704386,4896.03541133917,0.0,1.0
2025-10-22,50.68,50.72,50.64,50.72,2470,50.32769155005,50.367413484975,50.2879696151249,50.367413484975,2487.29071699049,0.0,1.0
2025-10-23,50.68,50.75,50.64,50.71,12768,50.32769155005,50.3972049361688,50.2879696151249,50.3574830012438,12857.3797062893,0.0,1.0
2025-10-24,50.67,50.82,50.64,50.82,4297,50.3177610663187,50.4667183222877,50.2879696151249,50.4667183222877,4327.08024733123,0.0,1.0
2025-10-27,50.69,50.88,50.69,50.73,5501,50.3376220337813,50.5263012246753,50.3376220337813,50.3773439687063,5539.5085968278,0.0,1.0
2025-10-28,50.73,50.9,50.66,50.73,4277,50.3773439687063,50.5461621921378,50.3078305825875,50.3773439687063,4306.94024152564,0.0,1.0
2025-10-29,50.645,50.79,50.59,50.74,5684,50.2929348569906,50.4369268710939,50.2383171964686,50.3872744524376,5723.78964994896,0.0,1.0
2025-10-30,50.485,50.59,50.47,50.54,5380,50.31180277608,50.4164425560441,50.2968542360851,50.3666140893945,5398.52052626372,0.179,1.0
2025-10-31,50.525,50.57,50.42,50.42,4696,50.3516655493996,50.3965111693843,50.2470257694355,50.2470257694355,4712.16587199525,0.0,1.0
2025-11-03,50.5,50.59,50.476,50.59,9100,50.3267513160748,50.4164425560441,50.302833652083,50.4164425560441,9131.32654070631,0.0,1.0
2025-11-04,50.54,50.58,50.508,50.508,5852,50.3666140893945,50.4064768627142,50.3347238707388,50.3347238707388,5872.14537540805,0.0,1.0
2025-11-05,50.56,50.57,50.49,50.57,1577,50.3865454760543,50.3965111693843,50.3167856227449,50.3965111693843,1582.42878623009,0.0,1.0
2025-11-06,50.53,50.61,50.53,50.61,1069,50.3566483960646,50.4363739427039,50.3566483960646,50.4363739427039,1072.68000791374,0.0,1.0
2025-11-07,50.575,50.61,50.522,50.53,2395,50.4014940160492,50.4363739427039,50.3486758414007,50.3566483960646,2403.24473241666,0.0,1.0
2025-11-10,50.585,50.67,50.47,50.47,16223,50.4114597093791,50.4961681026834,50.2968542360851,50.2968542360851,16278.8473043822,0.0,1.0
2025-11-11,50.57,50.6,50.56,50.56,848,50.3965111693843,50.426408249374,50.3865454760543,50.3865454760543,850.919220496586,0.0,1.0
2025-11-12,50.565,50.581,50.565,50.581,585,50.3915283227193,50.4074734320472,50.3915283227193,50.4074734320472,587.013849045405,0.0,1.0
2025-11-13,50.62,50.63,50.525,50.56,2489,50.4463396360338,50.4563053293638,50.3516655493996,50.3865454760543,2497.56832525473,0.0,1.0
2025-11-14,50.59,50.62,50.58,50.5863,1848,50.4164425560441,50.4463396360338,50.4064768627142,50.412755249512,1854.36169749728,0.0,1.0
2025-11-17,50.665,50.93,50.546,50.93,4349,50.4911852560185,50.7552761292612,50.3725935053925,50.7552761292612,4363.97133247601,0.0,1.0
2025-11-18,50.61,50.67,50.5625,50.66,5347,50.4363739427039,50.4961681026834,50.3890368993868,50.4862024093535,5365.4069245227,0.0,1.0
2025-11-19,50.665,50.69,50.54,50.66,14664,50.4911852560185,50.5160994893432,50.3666140893945,50.4862024093535,14714.4804827381,0.0,1.0
2025-11-20,50.6349,50.696,50.6349,50.67,18536,50.4611885190954,50.5220789053412,50.4611885190954,50.4961681026834,18599.8097536848,0.0,1.0
2025-11-21,50.66,50.71,50.57,50.71,14267,50.4862024093535,50.5360308760031,50.3965111693843,50.5360308760031,14316.1138193689,0.0,1.0
2025-11-24,50.65,50.72,50.56,50.56,11151,50.4762367160236,50.545996569333,50.3865454760543,50.3865454760543,11189.3870610347,0.0,1.0
2025-11-25,50.7,50.73,50.56,50.56,6381,50.5260651826732,50.5559622626629,50.3865454760543,50.3865454760543,6402.96644574141,0.0,1.0
2025-11-26,50.545,50.6,50.48,50.57,28028,50.545,50.6,50.48,50.57,28028,0.174,1.0