date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-25,50.09,50.11,50.07,50.09,5811,48.0011122944923,48.0202782407069,47.9819463482777,48.0011122944923,6063.88010790738,0.0,1.0
2024-07-26,50.12,50.14,50.12,50.14,221,48.0298612138142,48.0490271600288,48.0298612138142,48.0490271600288,230.617364282831,0.0,1.0
2024-07-29,50.15,50.15,50.15,50.15,3,48.0586101331361,48.0586101331361,48.0586101331361,48.0586101331361,3.13055245632802,0.0,1.0
2024-07-30,50.205,50.23,50.205,50.23,512,48.1113164852263,48.1352739179946,48.1113164852263,48.1352739179946,534.280952546649,0.0,1.0
2024-07-31,50.24,50.26,50.22,50.22,602,48.1448568911019,48.1640228373165,48.1256909448873,48.1256909448873,628.197526236489,0.0,1.0
2024-08-01,50.39,50.39,50.37,50.37,357,48.2886014877115,48.2886014877115,48.2694355414969,48.2694355414969,372.535742303034,0.0,1.0
2024-08-02,50.595,50.595,50.595,50.595,357,48.4850524364112,48.4850524364112,48.4850524364112,48.4850524364112,372.535742303035,0.0,1.0
2024-08-05,50.82,50.82,50.82,50.82,470,48.7006693313256,48.7006693313256,48.7006693313256,48.7006693313256,490.453218158056,0.0,1.0
2024-08-06,50.655,50.655,50.63,50.63,301,48.5425502750551,48.5425502750551,48.5185928422868,48.5185928422868,314.098763118244,0.0,1.0
2024-08-07,50.535,50.57,45.48,50.57,12500,48.4275545977674,48.461095003643,43.5833616920246,48.461095003643,13043.9685680334,0.0,1.0
2024-08-08,50.41,50.41,50.41,50.41,0,48.3077674339261,48.3077674339261,48.3077674339261,48.3077674339261,0,0.0,1.0
2024-08-09,50.45,50.45,50.43,50.43,358,48.3460993263553,48.3460993263553,48.3269333801407,48.3269333801407,373.579259788477,0.0,1.0
2024-08-12,50.48,50.48,50.47,50.47,238,48.3748482456772,48.3748482456772,48.3652652725699,48.3652652725699,248.357161535356,0.0,1.0
2024-08-13,50.54,50.59,50.54,50.58,606,48.432346084321,48.4802609498576,48.432346084321,48.4706779767503,632.371596178261,0.0,1.0
2024-08-14,50.55,50.55,50.55,50.55,6,48.4419290574284,48.4419290574284,48.4419290574284,48.4419290574284,6.26110491265603,0.0,1.0
2024-08-15,50.405,50.405,50.405,50.405,0,48.3029759473724,48.3029759473724,48.3029759473724,48.3029759473724,0,0.0,1.0
2024-08-16,50.475,50.475,50.46,50.46,300,48.3700567591236,48.3700567591236,48.3556822994626,48.3556822994626,313.055245632802,0.0,1.0
2024-08-19,50.45,50.45,50.45,50.45,0,48.3460993263553,48.3460993263553,48.3460993263553,48.3460993263553,0,0.0,1.0
2024-08-20,50.56,50.56,50.49,50.49,441,48.4515120305357,48.4515120305357,48.3844312187845,48.3844312187845,460.191211080218,0.0,1.0
2024-08-21,50.59,50.59,50.59,50.59,441,48.4802609498576,48.4802609498576,48.4802609498576,48.4802609498576,460.191211080219,0.0,1.0
2024-08-22,50.53,50.55,50.51,50.55,4368,48.4227631112137,48.4419290574284,48.4035971649991,48.4419290574284,4558.0843764136,0.0,1.0
2024-08-23,50.59,50.6,50.59,50.6,1199,48.4802609498576,48.4898439229649,48.4802609498576,48.4898439229649,1251.17746504576,0.0,1.0
2024-08-26,50.65,50.68,50.65,50.66,1103,48.5377587885014,48.5665077078233,48.5377587885014,48.5473417616087,1150.99978644327,0.0,1.0
2024-08-27,50.555,50.59,50.555,50.57,1200,48.446720543982,48.4802609498576,48.446720543982,48.461095003643,1252.22098253121,0.0,1.0
2024-08-28,50.655,50.655,50.63,50.63,444,48.5425502750551,48.5425502750551,48.5185928422868,48.5185928422868,463.321763536546,0.0,1.0
2024-08-29,50.545,50.545,50.545,50.545,444,48.4371375708747,48.4371375708747,48.4371375708747,48.4371375708747,463.321763536547,0.0,1.0
2024-08-30,50.55,50.6098,50.55,50.6098,1938,48.4419290574284,48.49923523661,48.4419290574284,48.49923523661,2022.3368867879,0.0,1.0
2024-09-03,50.515,50.54,50.515,50.515,601,48.5636807307567,48.5877150179638,48.5636807307567,48.5636807307567,625.148558411729,0.16205,1.0
2024-09-04,50.55,50.57,50.5,50.5,3000,48.5973287328467,48.6165561626124,48.5492601584324,48.5492601584324,3120.54188891046,0.0,1.0
2024-09-05,50.545,50.58,50.545,50.55,2500,48.5925218754052,48.6261698774952,48.5925218754052,48.5973287328467,2600.45157409205,0.0,1.0
2024-09-06,50.675,51.74,50.62,50.62,5112,48.7175001688824,49.7413608039068,48.6646247370267,48.6646247370267,5317.40337870343,0.0,1.0
2024-09-09,50.68,50.68,50.68,50.68,2,48.7223070263238,48.7223070263238,48.7223070263238,48.7223070263238,2.08036125927364,0.0,1.0
2024-09-10,50.73,50.73,50.71,50.71,375,48.7703756007381,48.7703756007381,48.7511481709724,48.7511481709724,390.067736113808,0.0,1.0
2024-09-11,50.75,50.79,50.73,50.73,1995,48.7896030305038,48.8280578900353,48.7703756007381,48.7703756007381,2075.16035612546,0.0,1.0
2024-09-12,50.815,50.82,50.7999,50.8,4937,48.8520921772424,48.8568990346838,48.8375754677693,48.8376716049181,5135.37176851698,0.0,1.0
2024-09-13,50.875,50.88,50.8599,50.86,2966,48.9097744665396,48.914581323981,48.8952577570664,48.8953538942153,3085.17574750281,0.0,1.0
2024-09-16,50.91,50.99,50.91,50.91,4637,48.9434224686295,49.0203321876924,48.9434224686295,48.9434224686295,4823.31757962594,0.0,1.0
2024-09-17,50.875,50.875,50.875,50.875,4637,48.9097744665396,48.9097744665396,48.9097744665396,48.9097744665396,4823.31757962593,0.0,1.0
2024-09-18,50.88,50.88,50.85,50.85,415,48.914581323981,48.914581323981,48.8857401793324,48.8857401793324,431.67496129928,0.0,1.0
2024-09-19,50.87,50.89,50.83,50.83,1673,48.9049676090981,48.9241950388638,48.8665127495667,48.8665127495667,1740.2221933824,0.0,1.0
2024-09-20,50.875,50.875,50.85,50.85,375,48.9097744665396,48.9097744665396,48.8857401793324,48.8857401793324,390.067736113807,0.0,1.0
2024-09-23,50.815,50.815,50.815,50.815,7,48.8520921772424,48.8520921772424,48.8520921772424,48.8520921772424,7.28126440745774,0.0,1.0
2024-09-24,50.835,50.835,50.835,50.835,6,48.8713196070081,48.8713196070081,48.8713196070081,48.8713196070081,6.24108377782093,0.0,1.0
2024-09-25,50.81,50.81,50.81,50.81,381,48.847285319801,48.847285319801,48.847285319801,48.847285319801,396.308819891628,0.0,1.0
2024-09-26,50.84,50.84,50.84,50.84,7,48.8761264644495,48.8761264644495,48.8761264644495,48.8761264644495,7.28126440745775,0.0,1.0
2024-09-27,50.92,50.92,50.92,50.92,6,48.9530361835124,48.9530361835124,48.9530361835124,48.9530361835124,6.24108377782092,0.0,1.0
2024-09-30,50.91,50.91,50.91,50.91,416,48.9434224686295,48.9434224686295,48.9434224686295,48.9434224686295,432.715141928918,0.0,1.0
2024-10-01,50.855,50.855,50.83,50.83,375,49.0331761107759,49.0331761107759,49.0090717080078,49.0090717080078,388.933096173815,0.14836,1.0
2024-10-02,50.845,50.8699,50.82,50.82,584,49.0235343496687,49.0475423348257,48.9994299469006,48.9994299469006,605.698475108021,0.0,1.0
2024-10-03,50.815,50.84,50.815,50.84,176,48.994609066347,49.0187134691151,48.994609066347,49.0187134691151,182.53926647091,0.0,1.0
2024-10-04,50.67,50.73,50.67,50.73,3401,48.8548035302923,48.9126540969356,48.8548035302923,48.9126540969356,3527.36389356572,0.0,1.0
2024-10-07,50.57,50.61,50.57,50.61,2384,48.7583859192201,48.796952963649,48.7583859192201,48.796952963649,2472.57733674233,0.0,1.0
2024-10-08,50.535,50.538,50.535,50.538,382,48.7246397553448,48.727532283677,48.7246397553448,48.727532283677,396.193180635726,0.0,1.0
2024-10-09,50.43,50.45,50.43,50.45,407,48.623401263719,48.6426847859334,48.623401263719,48.6426847859334,422.12205371398,0.0,1.0
2024-10-10,50.465,50.47,50.465,50.47,206,48.6571474275943,48.6619683081479,48.6571474275943,48.6619683081479,213.653914164815,0.0,1.0
2024-10-11,50.45,50.45,50.45,50.45,6,48.6426847859334,48.6426847859334,48.6426847859334,48.6426847859334,6.22292953878104,0.0,1.0
2024-10-14,50.39,50.39,50.39,50.39,7,48.5848342192901,48.5848342192901,48.5848342192901,48.5848342192901,7.26008446191121,0.0,1.0
2024-10-15,50.485,50.485,50.485,50.485,2,48.6764309498087,48.6764309498087,48.6764309498087,48.6764309498087,2.07430984626035,0.0,1.0
2024-10-16,50.555,50.563,50.555,50.563,1488,48.7439232775593,48.751636686445,48.7439232775593,48.751636686445,1543.2865256177,0.0,1.0
2024-10-17,50.45,50.45,50.45,50.45,1488,48.6426847859334,48.6426847859334,48.6426847859334,48.6426847859334,1543.2865256177,0.0,1.0
2024-10-18,50.555,50.555,50.555,50.555,5,48.7439232775593,48.7439232775593,48.7439232775593,48.7439232775593,5.18577461565086,0.0,1.0
2024-10-21,50.43,50.43,50.43,50.43,600,48.623401263719,48.623401263719,48.623401263719,48.623401263719,622.292953878103,0.0,1.0
2024-10-22,50.34,50.42,50.34,50.42,2872,48.536625413754,48.6137595026118,48.536625413754,48.6137595026118,2978.70893922986,0.0,1.0
2024-10-23,50.05,50.11,50.05,50.11,2634,48.2570143416446,48.3148649082879,48.2570143416446,48.3148649082879,2731.86606752487,0.0,1.0
2024-10-24,49.955,49.955,49.89,49.89,101,48.1654176111259,48.1654176111259,48.102746163929,48.102746163929,104.752647236148,0.0,1.0
2024-10-25,50.095,50.095,50.095,50.095,106,48.3004022666271,48.3004022666271,48.3004022666271,48.3004022666271,109.938421851798,0.0,1.0
2024-10-28,50.16,50.16,50.16,50.16,1,48.363073713824,48.363073713824,48.363073713824,48.363073713824,1.03715492313017,0.0,1.0
2024-10-29,50.085,50.0865,50.085,50.0865,310,48.2907605055198,48.2922067696859,48.2907605055198,48.2922067696859,321.518026170354,0.0,1.0
2024-10-30,50.0616,50.14,50.0616,50.14,3998,48.2681987845289,48.3437901916095,48.2681987845289,48.3437901916095,4146.54538267443,0.0,1.0
2024-10-31,50.1431,50.1431,50.1431,50.1431,14,48.3467791375528,48.3467791375528,48.3467791375528,48.3467791375528,14.5201689238224,0.0,1.0
2024-11-01,49.95,49.9814,49.95,49.9814,2000,48.2886103927929,48.3189659957225,48.2886103927929,48.3189659957225,2068.81082697112,0.13277,1.0
2024-11-04,50.1721,50.21,50.1721,50.21,101,48.5033231128778,48.5399625189616,48.5033231128778,48.5399625189616,104.474946762041,0.0,1.0
2024-11-05,50.23,50.65,50.19,50.24,1800,48.5592972978977,48.9653276555548,48.5206277400256,48.5689646873657,1861.929744274,0.0,1.0
2024-11-06,49.71,49.76,49.71,49.76,451,48.0565930455603,48.1049299929004,48.0565930455603,48.1049299929004,466.516841481987,0.0,1.0
2024-11-07,49.8903,49.8903,49.8884,49.8884,120,48.2308960776688,48.2308960776688,48.2290592736699,48.2290592736699,124.128649618267,0.0,1.0
2024-11-08,50.1029,50.129,50.08,50.08,396,48.4364247777591,48.4616566642706,48.4142864558773,48.4142864558773,409.624543740281,0.0,1.0
2024-11-11,50.16,50.16,50.16,50.16,1,48.4916255716215,48.4916255716215,48.4916255716215,48.4916255716215,1.03440541348556,0.0,1.0
2024-11-12,50.1066,50.1066,50.1066,50.1066,2,48.4400017118622,48.4400017118622,48.4400017118622,48.4400017118622,2.06881082697112,0.0,1.0
2024-11-13,50.1814,50.1814,50.1814,50.1814,0,48.5123137850831,48.5123137850831,48.5123137850831,48.5123137850831,0,0.0,1.0
2024-11-14,50.1775,50.1775,50.1775,50.1775,0,48.5085435031905,48.5085435031905,48.5085435031905,48.5085435031905,0,0.0,1.0
2024-11-15,50.2124,50.2124,50.15,50.15,189,48.5422826924339,48.5422826924339,48.4819581821535,48.4819581821535,195.502623148771,0.0,1.0
2024-11-18,50.2746,50.4,50.269,50.4,250,48.6024138549251,48.7236429188541,48.597000116823,48.7236429188541,258.601353371389,0.0,1.0
2024-11-19,50.3112,50.3112,50.3112,50.3112,10,48.637796500378,48.637796500378,48.637796500378,48.637796500378,10.3440541348556,0.0,1.0
2024-11-20,50.255,50.255,50.255,50.255,10,48.5834657715677,48.5834657715677,48.5834657715677,48.5834657715677,10.3440541348556,0.0,1.0
2024-11-21,50.28,50.28,50.28,50.28,0,48.6076342452378,48.6076342452378,48.6076342452378,48.6076342452378,0,0.0,1.0
2024-11-22,50.2897,50.295,50.2897,50.295,120,48.6170116130218,48.6221353294398,48.6170116130218,48.6221353294398,124.128649618267,0.0,1.0
2024-11-25,50.5127,50.5127,50.5127,50.5127,20,48.8325943981588,48.8325943981588,48.8325943981588,48.8325943981588,20.6881082697112,0.0,1.0
2024-11-26,50.4583,50.4583,50.4583,50.4583,20,48.7800037994527,48.7800037994527,48.7800037994527,48.7800037994527,20.6881082697112,0.0,1.0
2024-11-27,50.5521,50.5521,50.5521,50.5521,3,48.8706839126628,48.8706839126628,48.8706839126628,48.8706839126628,3.10321624045668,0.0,1.0
2024-11-29,50.638,50.638,50.638,50.638,1,48.9537267881932,48.9537267881932,48.9537267881932,48.9537267881932,1.03440541348556,0.0,1.0
2024-12-02,50.59,50.59,50.59,50.59,0,49.0374270462073,49.0374270462073,49.0374270462073,49.0374270462073,0,0.13458,1.0
2024-12-03,50.57,50.57,50.57,50.57,12,49.0180408327081,49.0180408327081,49.0180408327081,49.0180408327081,12.3799317494361,0.0,1.0
2024-12-04,50.71,50.71,50.71,50.71,2,49.1537443272025,49.1537443272025,49.1537443272025,49.1537443272025,2.06332195823935,0.0,1.0
2024-12-05,50.68,50.68,50.68,50.68,31,49.1246650069537,49.1246650069537,49.1246650069537,49.1246650069537,31.98149035271,0.0,1.0
2024-12-06,50.6753,50.6753,50.6,50.6,1052,49.1201092467814,49.1201092467814,49.0471201529569,49.0471201529569,1085.3073500339,0.0,1.0
2024-12-09,50.65,50.685,49.4201,50.661,4154,49.0955856867049,49.1295115603285,47.9034304875721,49.1062481041295,4285.51970726314,0.0,1.0
2024-12-10,50.6045,50.6045,50.6045,50.6045,27,49.0514820509942,49.0514820509942,49.0514820509942,49.0514820509942,27.8548464362313,0.0,1.0
2024-12-11,50.525,50.525,50.525,50.525,27,48.9744218523349,48.9744218523349,48.9744218523349,48.9744218523349,27.8548464362313,0.0,1.0
2024-12-12,50.4165,50.57,50.4,50.57,2304,48.8692516441018,49.0180408327081,48.853258017965,49.0180408327081,2376.94689589174,0.0,1.0
2024-12-13,50.225,50.225,50.225,50.225,15,48.6836286498471,48.6836286498471,48.6836286498471,48.6836286498471,15.4749146867952,0.0,1.0
2024-12-16,50.265,50.265,50.265,50.265,50,48.7224010768455,48.7224010768455,48.7224010768455,48.7224010768455,51.5830489559838,0.0,1.0
2024-12-17,50.16,50.16,50.16,50.16,3,48.6206234559747,48.6206234559747,48.6206234559747,48.6206234559747,3.09498293735903,0.0,1.0
2024-12-18,49.9677,49.9677,49.9677,49.9677,2,48.43422501318,48.43422501318,48.43422501318,48.43422501318,2.06332195823935,0.0,1.0
2024-12-19,49.687,49.687,49.687,49.687,20,48.1621395067188,48.1621395067188,48.1621395067188,48.1621395067188,20.6332195823935,0.0,1.0
2024-12-20,49.81,49.81,49.81,49.81,199,48.2813647197388,48.2813647197388,48.2813647197388,48.2813647197388,205.300534844816,0.0,1.0
2024-12-23,49.74,49.74,49.74,49.74,2,48.2135129724916,48.2135129724916,48.2135129724916,48.2135129724916,2.06332195823936,0.0,1.0
2024-12-24,49.8336,49.8336,49.8336,49.8336,2,48.3042404516679,48.3042404516679,48.3042404516679,48.3042404516679,2.06332195823935,0.0,1.0
2024-12-26,49.87,49.87,49.87,49.87,6,48.3395233602364,48.3395233602364,48.3395233602364,48.3395233602364,6.18996587471806,0.0,1.0
2024-12-27,49.83,49.86,49.83,49.86,505,48.300750933238,48.3298302534868,48.300750933238,48.3298302534868,520.988794455437,0.0,1.0
2024-12-30,49.97,49.97,49.93,49.931,1600,48.4364544277324,48.4364544277324,48.397682000734,48.3986513114089,1650.65756659148,0.0,1.0
2024-12-31,49.77,49.77,49.69,49.69,100,48.3929129922132,48.3929129922132,48.3151265136241,48.3151265136241,102.8456377652,0.15508,1.0
2025-01-02,49.86,49.86,49.86,49.86,75,48.4804227806259,48.4804227806259,48.4804227806259,48.4804227806259,77.1342283239,0.0,1.0
2025-01-03,49.835,49.93,49.835,49.93,150,48.4561145060668,48.5484859493913,48.4561145060668,48.5484859493913,154.2684566478,0.0,1.0
2025-01-06,49.895,49.895,49.895,49.895,2,48.5144543650086,48.5144543650086,48.5144543650086,48.5144543650086,2.056912755304,0.0,1.0
2025-01-07,49.85,49.85,49.85,49.85,3,48.4706994708022,48.4706994708022,48.4706994708022,48.4706994708022,3.085369132956,0.0,1.0
2025-01-08,49.75,49.75,49.75,49.75,213,48.3734663725659,48.3734663725659,48.3734663725659,48.3734663725659,219.061208439876,0.0,1.0
2025-01-10,49.586,49.586,49.586,49.586,213,48.2140040914584,48.2140040914584,48.2140040914584,48.2140040914584,219.061208439876,0.0,1.0
2025-01-13,49.48,49.48,49.48,49.48,29,48.1109370073279,48.1109370073279,48.1109370073279,48.1109370073279,29.825234951908,0.0,1.0
2025-01-14,49.48,49.48,49.46,49.48,1352,48.1109370073279,48.1109370073279,48.0914903876806,48.1109370073279,1390.4730225855,0.0,1.0
2025-01-15,49.645,49.66,49.645,49.66,152,48.2713716194178,48.2859565841532,48.2713716194178,48.2859565841532,156.325369403104,0.0,1.0
2025-01-16,49.7,49.7,49.63,49.63,351,48.3248498234478,48.3248498234478,48.2567866546823,48.2567866546823,360.988188555852,0.0,1.0
2025-01-17,49.79,49.79,49.79,49.79,204,48.4123596118604,48.4123596118604,48.4123596118604,48.4123596118604,209.805101041008,0.0,1.0
2025-01-21,49.8709,49.8709,49.8709,49.8709,1,48.4910211883336,48.4910211883336,48.4910211883336,48.4910211883336,1.028456377652,0.0,1.0
2025-01-22,49.92,49.92,49.92,49.92,211,48.5387626395677,48.5387626395677,48.5387626395677,48.5387626395677,217.004295684572,0.0,1.0
2025-01-23,49.8,49.8,49.8,49.8,65,48.4220829216841,48.4220829216841,48.4220829216841,48.4220829216841,66.84966454738,0.0,1.0
2025-01-24,49.81,49.85,49.81,49.85,100,48.4318062315077,48.4706994708022,48.4318062315077,48.4706994708022,102.8456377652,0.0,1.0
2025-01-27,50.0227,50.0227,50.0112,50.0112,263,48.6386210314563,48.6386210314563,48.6274392251592,48.6274392251592,270.484027322476,0.0,1.0
2025-01-28,49.9848,49.9848,49.9848,49.9848,101,48.6017696872248,48.6017696872248,48.6017696872248,48.6017696872248,103.874094142852,0.0,1.0
2025-01-29,49.97,49.97,49.97,49.97,59,48.5873791886858,48.5873791886858,48.5873791886858,48.5873791886858,60.678926281468,0.0,1.0
2025-01-30,50.0401,50.079,50.0401,50.079,225,48.6555395905495,48.6933632657634,48.6555395905495,48.6933632657634,231.4026849717,0.0,1.0
2025-01-31,49.9724,49.9724,49.9724,49.9724,225,48.5897127830435,48.5897127830435,48.5897127830435,48.5897127830435,231.4026849717,0.0,1.0
2025-02-03,49.885,49.97,49.885,49.97,467,48.6448731196729,48.7277600439021,48.6448731196729,48.7277600439021,478.905453051301,0.14413,1.0
2025-02-04,49.94,49.94,49.94,49.94,467,48.6985058353506,48.6985058353506,48.6985058353506,48.6985058353506,478.905453051301,0.0,1.0
2025-02-05,50.033,50.05,50.033,50.05,156,48.7891938818602,48.805771266706,48.7891938818602,48.805771266706,159.976982175595,0.0,1.0
2025-02-06,50.07,50.11,50.07,50.109,1011,48.825274072407,48.864279683809,48.825274072407,48.8633045435239,1036.77390371491,0.0,1.0
2025-02-07,50.02,50.02,50.02,50.02,3,48.7765170581546,48.7765170581546,48.7765170581546,48.7765170581546,3.07648042645375,0.0,1.0
2025-02-10,50.0,50.0,50.0,50.0,5,48.7570142524536,48.7570142524536,48.7570142524536,48.7570142524536,5.12746737742292,0.0,1.0
2025-02-11,49.97,49.97,49.97,49.97,5,48.7277600439021,48.7277600439021,48.7277600439021,48.7277600439021,5.12746737742292,0.0,1.0
2025-02-12,49.74,49.74,49.74,49.74,286,48.5034777783408,48.5034777783408,48.5034777783408,48.5034777783408,293.291133988591,0.0,1.0
2025-02-13,49.94,49.94,49.9399,49.94,587,48.6985058353506,48.6985058353506,48.6984083213221,48.6985058353506,601.964670109451,0.0,1.0
2025-02-14,50.01,50.01,50.0,50.0,819,48.7667656553041,48.7667656553041,48.7570142524536,48.7570142524536,839.879156421874,0.0,1.0
2025-02-18,49.9,49.9,49.9,49.9,199,48.6595002239487,48.6595002239487,48.6595002239487,48.6595002239487,204.073201621432,0.0,1.0
2025-02-19,49.9602,49.9602,49.94,49.94,203,48.7182036691086,48.7182036691086,48.6985058353506,48.6985058353506,208.175175523371,0.0,1.0
2025-02-20,50.06,50.06,50.05,50.05,399,48.8155226695565,48.8155226695565,48.805771266706,48.805771266706,409.171896718349,0.0,1.0
2025-02-21,50.18,50.18,50.1,50.1,749,48.9325395037624,48.9325395037624,48.8545282809585,48.8545282809585,768.094613137953,0.0,1.0
2025-02-24,50.17,50.21,50.13,50.13,706,48.9227881009119,48.9617937123139,48.88378248951,48.88378248951,723.998393692116,0.0,1.0
2025-02-25,50.41,50.41,50.39,50.39,399,49.1568217693237,49.1568217693237,49.1373189636227,49.1373189636227,409.171896718349,0.0,1.0
2025-02-26,50.41,50.51,50.34,50.34,4472,49.1568217693237,49.2543357978286,49.0885619493703,49.0885619493703,4586.00682236706,0.0,1.0
2025-02-27,50.2972,50.34,50.2972,50.34,960,49.0468259451702,49.0885619493703,49.0468259451702,49.0885619493703,984.4737364652,0.0,1.0
2025-02-28,50.3939,50.4199,50.3939,50.4199,250,49.1411220107344,49.1664756581457,49.1411220107344,49.1664756581457,256.373368871146,0.0,1.0
2025-03-03,50.2673,50.2673,50.2673,50.2673,77,49.1479869983411,49.1479869983411,49.1479869983411,49.1479869983411,78.7536242355286,0.13364,1.0
2025-03-04,50.1007,50.175,50.1007,50.175,102,48.9850967171062,49.057742262699,48.9850967171062,49.057742262699,104.322982753557,0.0,1.0
2025-03-05,50.085,50.13,50.085,50.13,200,48.969746312452,49.0137442875755,48.969746312452,49.0137442875755,204.55486814423,0.0,1.0
2025-03-06,50.08,50.1,50.08,50.1,152,48.9648576485493,48.9844123041598,48.9648576485493,48.9844123041598,155.461699789615,0.0,1.0
2025-03-07,49.9351,49.955,49.9351,49.955,244,48.8231841686517,48.8426410509841,48.8231841686517,48.8426410509841,249.55693913596,0.0,1.0
2025-03-10,50.095,50.095,50.095,50.095,36,48.9795236402572,48.9795236402572,48.9795236402572,48.9795236402572,36.8198762659614,0.0,1.0
2025-03-11,49.94,50.06,49.94,50.06,1056,48.8279750592762,48.9453029929389,48.8279750592762,48.9453029929389,1080.04970380153,0.0,1.0
2025-03-12,49.73,49.91,49.73,49.91,590,48.6226511753666,48.7986430758606,48.6226511753666,48.7986430758606,603.436861025478,0.0,1.0
2025-03-13,49.7671,49.7671,49.73,49.73,473,48.658925061524,48.658925061524,48.6226511753666,48.6226511753666,483.772263161103,0.0,1.0
2025-03-14,49.73,49.73,49.71,49.71,150,48.6226511753666,48.6226511753666,48.6030965197562,48.6030965197562,153.416151108172,0.0,1.0
2025-03-17,49.75,49.8,49.75,49.76,297,48.642205830977,48.6910924700031,48.642205830977,48.6519831587823,303.763979194182,0.0,1.0
2025-03-18,49.74,49.74,49.71,49.71,321,48.6324285031718,48.6324285031718,48.6030965197562,48.6030965197562,328.310563371489,0.0,1.0
2025-03-19,49.73,49.73,49.72,49.72,273,48.6226511753666,48.6226511753666,48.6128738475614,48.6128738475614,279.217395016874,0.0,1.0
2025-03-20,49.82,49.82,49.82,49.82,217,48.7106471256136,48.7106471256136,48.7106471256136,48.7106471256136,221.942031936489,0.0,1.0
2025-03-21,49.74,49.74,49.74,49.74,202,48.6324285031718,48.6324285031718,48.6324285031718,48.6324285031718,206.600416825672,0.0,1.0
2025-03-24,49.68,49.77,49.68,49.77,821,48.5737645363405,48.6617604865875,48.5737645363405,48.6617604865875,839.697733732064,0.0,1.0
2025-03-25,49.6,49.681,49.41,49.681,4497,48.4955459138987,48.574742269121,48.3097766855995,48.574742269121,4599.41621022301,0.0,1.0
2025-03-26,49.36,49.36,49.36,49.36,178,48.2608900465734,48.2608900465734,48.2608900465734,48.2608900465734,182.053832648365,0.0,1.0
2025-03-27,49.28,49.296,49.28,49.296,516,48.1826714241316,48.19831514862,48.1826714241316,48.19831514862,527.751559812114,0.0,1.0
2025-03-28,49.48,49.5588,49.48,49.5588,672,48.3782179802361,48.4552633233412,48.3782179802361,48.4552633233412,687.304356964612,0.0,1.0
2025-03-31,49.5505,49.5505,49.5505,49.5505,2,48.4471481412629,48.4471481412629,48.4471481412629,48.4471481412629,2.0455486814423,0.0,1.0
2025-04-01,49.56,49.56,49.56,49.56,2,48.6026467626771,48.6026467626771,48.6026467626771,48.6026467626771,2.03939510710178,0.14954,1.0
2025-04-02,49.44,49.44,49.44,49.44,249,48.4849648092566,48.4849648092566,48.4849648092566,48.4849648092566,253.904690834172,0.0,1.0
2025-04-03,49.735,49.735,49.735,49.735,6,48.774266278082,48.774266278082,48.774266278082,48.774266278082,6.11818532130535,0.0,1.0
2025-04-04,49.758,49.758,49.758,49.758,3,48.796821985821,48.796821985821,48.796821985821,48.796821985821,3.05909266065267,0.0,1.0
2025-04-07,48.9979,48.9979,48.9979,48.9979,34,48.0514048791965,48.0514048791965,48.0514048791965,48.0514048791965,34.6697168207303,0.0,1.0
2025-04-08,48.2687,48.59,48.2687,48.59,102,47.3362908755777,47.6513843058612,47.3362908755777,47.6513843058612,104.009150462191,0.0,1.0
2025-04-09,48.3137,48.3137,47.36,47.66,1432,47.3804216081104,47.3804216081104,46.4451442833008,46.7393491668521,1460.20689668488,0.0,1.0
2025-04-10,48.53,48.95,48.53,48.95,590,47.5925433291509,48.0044301661228,47.5925433291509,48.0044301661228,601.621556595026,0.0,1.0
2025-04-11,48.1178,48.1178,47.73,48.1,1454,47.1883058191514,47.1883058191514,46.8079969730141,47.1708496627274,1482.640242863,0.0,1.0
2025-04-14,48.56,48.56,48.41,48.41,271,47.6219638175061,47.6219638175061,47.4748613757304,47.4748613757304,276.338037012291,0.0,1.0
2025-04-15,48.5903,48.5903,48.56,48.56,152,47.6516785107447,47.6516785107447,47.6219638175061,47.6219638175061,154.994028139736,0.0,1.0
2025-04-16,48.6262,48.69,48.59,48.59,1609,47.6868850284764,47.7494526003783,47.6513843058612,47.6513843058612,1640.69336366338,0.0,1.0
2025-04-17,48.62,48.7588,48.62,48.65,931,47.6808047942163,47.8169235870061,47.6808047942163,47.7102252825715,949.33842235588,0.0,1.0
2025-04-21,48.3937,48.64,48.3937,48.64,508,47.4588762437241,47.7004184531197,47.4588762437241,47.7004184531197,518.006357203853,0.0,1.0
2025-04-22,48.3545,48.53,48.31,48.48,796,47.4204334722734,47.5925433291509,47.3767930812133,47.5435091818924,811.67925262651,0.0,1.0
2025-04-23,48.5949,48.6499,48.5949,48.6499,2055,47.6561896522925,47.7101272142769,47.6561896522925,47.7101272142769,2095.47847254708,0.0,1.0
2025-04-24,48.82,48.82,48.78,48.781,981,47.8769413832505,47.8769413832505,47.8377140654437,47.8386947483889,1000.32330003343,0.0,1.0
2025-04-25,48.8412,48.8475,48.8412,48.8475,1571,47.8977318616882,47.9039101642427,47.8977318616882,47.9039101642427,1601.94485662845,0.0,1.0
2025-04-28,48.9003,48.9003,48.8173,48.8173,307,47.9556902237478,47.9556902237478,47.8742935392986,47.8742935392986,313.047148940123,0.0,1.0
2025-04-29,49.035,49.035,48.8464,48.88,4366,48.0877882164623,48.0877882164623,47.902831413003,47.9357823599608,4451.99951880319,0.0,1.0
2025-04-30,49.0433,49.0433,49.0433,49.0433,83,48.0959278849072,48.0959278849072,48.0959278849072,48.0959278849072,84.634896944724,0.0,1.0
2025-05-01,48.871,49.01,48.871,49.01,1771,48.0700182414958,48.2067400711201,48.0700182414958,48.2067400711201,1800.50984306235,0.14588,1.0
2025-05-02,48.7969,48.7969,48.7969,48.7969,58,47.9971327193724,47.9971327193724,47.9971327193724,47.9971327193724,58.9664431945885,0.0,1.0
2025-05-05,48.854,48.854,48.845,48.845,215,48.0532968666497,48.0532968666497,48.0444443740841,48.0444443740841,218.582504945458,0.0,1.0
2025-05-06,48.8901,48.8901,48.8901,48.8901,23,48.0888051979406,48.0888051979406,48.0888051979406,48.0888051979406,23.3832447150955,0.0,1.0
2025-05-07,48.9354,48.9354,48.9354,48.9354,232,48.1333627438541,48.1333627438541,48.1333627438541,48.1333627438541,235.865772778354,0.0,1.0
2025-05-08,48.8697,48.91,48.8697,48.91,3132,48.0687395481252,48.1083790426134,48.0687395481252,48.1083790426134,3184.18793250779,0.0,1.0
2025-05-09,48.9349,48.96,48.9349,48.96,1572,48.1328709387116,48.1575595568668,48.1328709387116,48.1575595568668,1598.19394313609,0.0,1.0
2025-05-12,48.8187,48.8187,48.8187,48.8187,12,48.0185754235868,48.0185754235868,48.0185754235868,48.0185754235868,12.1999537643976,0.0,1.0
2025-05-13,48.8696,48.8696,48.8696,48.8696,56,48.0686411870967,48.0686411870967,48.0686411870967,48.0686411870967,56.933117567189,0.0,1.0
2025-05-14,48.7955,48.88,48.7955,48.88,1125,47.9957556649733,48.0788707340614,47.9957556649733,48.0788707340614,1143.74566541228,0.0,1.0
2025-05-15,48.9691,48.9691,48.9691,48.9691,0,48.1665104104609,48.1665104104609,48.1665104104609,48.1665104104609,0,0.0,1.0
2025-05-16,48.9397,48.9397,48.9397,48.9397,21,48.1375922680799,48.1375922680799,48.1375922680799,48.1375922680799,21.3499190876959,0.0,1.0
2025-05-19,48.8927,48.8927,48.8927,48.8927,57,48.0913625846818,48.0913625846818,48.0913625846818,48.0913625846818,57.9497803808887,0.0,1.0
2025-05-20,48.8813,48.8813,48.8813,48.8813,9,48.080149427432,48.080149427432,48.080149427432,48.080149427432,9.14996532329823,0.0,1.0
2025-05-21,48.6917,48.6917,48.6917,48.6917,59,47.8936569173833,47.8936569173833,47.8936569173833,47.8936569173833,59.9831060082884,0.0,1.0
2025-05-22,48.785,48.785,48.785,48.785,37,47.9854277569801,47.9854277569801,47.9854277569801,47.9854277569801,37.6165241068927,0.0,1.0
2025-05-23,48.82,48.82,48.82,48.82,22,48.0198541169574,48.0198541169574,48.0198541169574,48.0198541169574,22.3665819013957,0.0,1.0
2025-05-27,48.91,48.91,48.91,48.91,8,48.1083790426134,48.1083790426134,48.1083790426134,48.1083790426134,8.13330250959843,0.0,1.0
2025-05-28,48.8336,48.94,48.8336,48.9,3065,48.0332312168343,48.1378873511654,48.0332312168343,48.0985429397627,3116.0715239899,0.0,1.0
2025-05-29,48.8959,48.8959,48.8959,48.8959,22,48.094510137594,48.094510137594,48.094510137594,48.094510137594,22.3665819013957,0.0,1.0
2025-05-30,48.9092,48.92,48.9092,48.92,682,48.1075921543854,48.1182151454641,48.1075921543854,48.1182151454641,693.364038943265,0.0,1.0
2025-06-02,48.5888,48.66,48.5888,48.66,496,47.9343488748765,48.0045898695068,47.9343488748765,48.0045898695068,502.771923801627,0.14427,1.0
2025-06-03,48.575,48.575,48.575,48.575,6,47.9207347495128,47.9207347495128,47.9207347495128,47.9207347495128,6.08191843308419,0.0,1.0
2025-06-04,48.74,48.74,48.74,48.74,9,48.0835123353835,48.0835123353835,48.0835123353835,48.0835123353835,9.12287764962629,0.0,1.0
2025-06-05,48.705,48.705,48.66,48.66,167,48.0489837565625,48.0489837565625,48.0045898695068,48.0045898695068,169.280063054176,0.0,1.0
2025-06-06,48.555,48.555,48.555,48.555,5,47.9010041330436,47.9010041330436,47.9010041330436,47.9010041330436,5.06826536090349,0.0,1.0
2025-06-09,48.7,48.7,48.7,48.7,31,48.0440511024452,48.0440511024452,48.0440511024452,48.0440511024452,31.4232452376016,0.0,1.0
2025-06-10,48.7151,48.7151,48.7151,48.7151,23,48.0589477178794,48.0589477178794,48.0589477178794,48.0589477178794,23.3140206601561,0.0,1.0
2025-06-11,48.76,48.76,48.76,48.76,23,48.1032429518527,48.1032429518527,48.1032429518527,48.1032429518527,23.3140206601561,0.0,1.0
2025-06-12,48.8093,48.8099,48.8093,48.8099,652,48.1518789214492,48.1524708399433,48.1518789214492,48.1524708399433,660.901803061815,0.0,1.0
2025-06-13,48.7897,48.7897,48.7897,48.7897,0,48.1325429173094,48.1325429173094,48.1325429173094,48.1325429173094,0,0.0,1.0
2025-06-16,48.7679,48.7679,48.7679,48.7679,0,48.111036545358,48.111036545358,48.111036545358,48.111036545358,0,0.0,1.0
2025-06-17,48.8978,48.8978,48.88,48.88,100,48.2391868993253,48.2391868993253,48.2216266506678,48.2216266506678,101.36530721807,0.0,1.0
2025-06-18,48.857,48.857,48.857,48.857,0,48.1989364417282,48.1989364417282,48.1989364417282,48.1989364417282,0,0.0,1.0
2025-06-20,48.8856,48.8856,48.8856,48.8856,0,48.2271512232791,48.2271512232791,48.2271512232791,48.2271512232791,0,0.0,1.0
2025-06-23,48.895,48.895,48.895,48.895,5,48.2364246130197,48.2364246130197,48.2364246130197,48.2364246130197,5.06826536090348,0.0,1.0
2025-06-24,48.9819,48.9819,48.9819,48.9819,5,48.3221541415782,48.3221541415782,48.3221541415782,48.3221541415782,5.06826536090349,0.0,1.0
2025-06-25,48.925,48.925,48.925,48.925,2,48.2660205377234,48.2660205377234,48.2660205377234,48.2660205377234,2.0273061443614,0.0,1.0
2025-06-26,48.9772,48.9772,48.9772,48.9772,2,48.317517446708,48.317517446708,48.317517446708,48.317517446708,2.02730614436139,0.0,1.0
2025-06-27,48.9306,48.9306,48.9306,48.9306,102,48.2715451103348,48.2715451103348,48.2715451103348,48.2715451103348,103.392613362431,0.0,1.0
2025-06-30,49.0733,49.0733,49.0733,49.0733,0,48.4123230588424,48.4123230588424,48.4123230588424,48.4123230588424,0,0.0,1.0
2025-07-01,48.939,48.939,48.88,48.88,300,48.4288178542106,48.4288178542106,48.3704329208569,48.3704329208569,303.160404290635,0.15102,1.0
2025-07-02,48.8871,48.8871,48.8871,48.8871,4,48.3774589043621,48.3774589043621,48.3774589043621,48.3774589043621,4.04213872387513,0.0,1.0
2025-07-03,48.867,49.0,48.83,48.83,701,48.3575684440162,48.4891819378475,48.3209541637774,48.3209541637774,708.384811359117,0.0,1.0
2025-07-07,48.825,48.8774,48.825,48.83,425,48.3160062880695,48.3678600254887,48.3160062880695,48.3209541637774,429.477239411733,0.0,1.0
2025-07-08,48.8268,48.8938,48.8268,48.85,601,48.3177875233243,48.3840890578108,48.3177875233243,48.3407456666092,607.331343262239,0.0,1.0
2025-07-09,48.95,48.95,48.85,48.85,1552,48.4397031807681,48.4397031807681,48.3407456666092,48.3407456666092,1568.34982486355,0.0,1.0
2025-07-10,48.9253,48.9253,48.9253,48.9253,10,48.4152606747708,48.4152606747708,48.4152606747708,48.4152606747708,10.1053468096878,0.0,1.0
2025-07-11,48.815,48.88,48.7301,48.88,562,48.3061105366536,48.3704329208569,48.2220956071327,48.3704329208569,567.920490704456,0.0,1.0
2025-07-14,48.78,48.78,48.78,48.78,37,48.271475406698,48.271475406698,48.271475406698,48.271475406698,37.389783195845,0.0,1.0
2025-07-15,48.69,48.7132,48.69,48.7132,505,48.182413643955,48.2053717872399,48.182413643955,48.2053717872399,510.320013889235,0.0,1.0
2025-07-16,48.63,48.63,48.63,48.63,45,48.1230391354597,48.1230391354597,48.1230391354597,48.1230391354597,45.4740606435952,0.0,1.0
2025-07-17,48.5,48.53,48.5,48.53,266352,47.9943943670531,48.0240816213008,47.9943943670531,48.0240816213008,269157.933345398,0.0,1.0
2025-07-18,48.445,48.445,48.445,48.445,5,47.9399677342658,47.9399677342658,47.9399677342658,47.9399677342658,5.05267340484391,0.0,1.0
2025-07-21,48.55,48.62,48.48,48.48,1339,48.0438731241326,48.1131433840438,47.9746028642214,47.9746028642214,1353.1059378172,0.0,1.0
2025-07-22,48.535,48.535,48.4811,48.4811,105,48.0290294970087,48.0290294970087,47.9756913968771,47.9756913968771,106.106141501722,0.0,1.0
2025-07-23,48.525,48.525,48.52,48.52,133,48.0191337455929,48.0191337455929,48.0141858698849,48.0141858698849,134.401112568848,0.0,1.0
2025-07-24,48.53,48.53,48.53,48.53,4,48.0240816213008,48.0240816213008,48.0240816213008,48.0240816213008,4.04213872387513,0.0,1.0
2025-07-25,48.575,48.579,48.575,48.579,1058,48.0686125026723,48.0725708032386,48.0686125026723,48.0725708032386,1069.14569246497,0.0,1.0
2025-07-28,48.595,48.63,48.52,48.52,1648,48.0884040055041,48.1230391354597,48.0141858698849,48.0141858698849,1665.36115423655,0.0,1.0
2025-07-29,48.7,48.7,48.55,48.55,121,48.1923093953709,48.1923093953709,48.0438731241326,48.0438731241326,122.274696397223,0.0,1.0
2025-07-30,48.6002,48.69,48.6002,48.69,4177,48.0935497962403,48.182413643955,48.0935497962403,48.182413643955,4221.00336240661,0.0,1.0
2025-07-31,48.67,48.75,48.58,48.65,3503,48.1626221411232,48.2417881524503,48.0735603783802,48.1428306382914,3539.90298743365,0.0,1.0
2025-08-01,48.87,48.95,48.79,48.8697,5271,48.4372787216712,48.5165703586209,48.3579870847214,48.4369813780326,5318.08922380172,0.07755,1.0
2025-08-04,48.845,48.845,48.82,48.82,803,48.4125000851244,48.4125000851244,48.3877214485776,48.3877214485776,810.173714041507,0.0,1.0
2025-08-05,48.845,48.85,48.845,48.85,625,48.4125000851244,48.4174558124337,48.4125000851244,48.4174558124337,630.583525872904,0.0,1.0
2025-08-06,48.795,48.83,48.72,48.83,727,48.3629428120308,48.3976329031963,48.2886069023904,48.3976329031963,733.494757295362,0.0,1.0
2025-08-07,48.825,48.825,48.825,48.825,8,48.3926771758869,48.3926771758869,48.3926771758869,48.3926771758869,8.07146913117318,0.0,1.0
2025-08-08,48.785,48.82,48.785,48.789,2009,48.3530313574121,48.3877214485776,48.3530313574121,48.3569959392596,2026.94768556586,0.0,1.0
2025-08-11,48.865,48.949,48.78,48.87,7788,48.4323229943618,48.515579213159,48.3480756301027,48.4372787216712,7857.57519919709,0.0,1.0
2025-08-12,48.845,48.85,48.75,48.75,359,48.4125000851244,48.4174558124337,48.3183412662466,48.3183412662466,362.207177261396,0.0,1.0
2025-08-13,48.935,48.935,48.84,48.84,307,48.5017031766928,48.5017031766928,48.407544357815,48.407544357815,309.742627908771,0.0,1.0
2025-08-14,48.825,48.91,48.79,48.79,847,48.3926771758869,48.476924540146,48.3579870847214,48.3579870847214,854.56679426296,0.0,1.0
2025-08-15,48.89,48.97,48.8,48.8,359,48.4571016309086,48.5363932678583,48.3678985393401,48.3678985393401,362.207177261396,0.0,1.0
2025-08-18,48.875,48.95,48.78,48.78,1217,48.4422344489805,48.5165703586209,48.3480756301027,48.3480756301027,1227.87224157972,0.0,1.0
2025-08-19,48.87,48.89,48.86,48.86,1413,48.4372787216712,48.4571016309086,48.4273672670525,48.4273672670525,1425.62323529346,0.0,1.0
2025-08-20,48.87,48.8799,48.75,48.75,1336,48.4372787216712,48.4470910617437,48.3183412662466,48.3183412662466,1347.93534490592,0.0,1.0
2025-08-21,48.73,48.73,48.73,48.73,82,48.2985183570091,48.2985183570091,48.2985183570091,48.2985183570091,82.7325585945251,0.0,1.0
2025-08-22,48.99,48.99,48.82,48.82,759,48.5562161770958,48.5562161770958,48.3877214485776,48.3877214485776,765.780633820054,0.0,1.0
2025-08-25,48.87,48.87,48.82,48.82,339,48.4372787216712,48.4372787216712,48.3877214485776,48.3877214485776,342.028504433463,0.0,1.0
2025-08-26,48.92,49.0,48.841,48.841,575,48.4868359947648,48.5661276317145,48.4085355032769,48.4085355032769,580.136843803071,0.0,1.0
2025-08-27,48.9939,48.9939,48.9939,48.9939,9,48.5600816443971,48.5600816443971,48.5600816443971,48.5600816443971,9.08040277256982,0.0,1.0
2025-08-28,48.9595,49.03,48.94,48.9599,6126,48.5259862405087,48.5958619955707,48.5066589040022,48.5263826986934,6180.72748719586,0.0,1.0
2025-08-29,49.0194,49.05,49.01,49.02,6303,48.5853558536748,48.6156849048081,48.5760390863332,48.5859505409519,6359.30874172306,0.0,1.0
2025-09-02,48.765,48.79,48.69,48.7591,12017,48.4721670419291,48.4970169173735,48.3976174155957,48.4663024713242,12089.5978199839,0.1402,1.0
2025-09-03,48.865,48.865,48.865,48.865,3,48.5715665437068,48.5715665437068,48.5715665437068,48.5715665437068,3.01812377964148,0.0,1.0
2025-09-04,48.9654,48.9654,48.79,48.89,4677,48.6713636434917,48.6713636434917,48.4970169173735,48.5964164191513,4705.25497246107,0.0,1.0
2025-09-05,49.225,49.23,49.06,49.06,3111,48.9294047501068,48.9343747251957,48.7653955721735,48.7653955721735,3129.79435948821,0.0,1.0
2025-09-08,49.425,49.44,49.23,49.23,3371,49.1282037536623,49.143113678929,48.9343747251957,48.9343747251957,3391.36508705714,0.0,1.0
2025-09-09,49.5,49.52,49.4436,49.52,1770,49.2027533799957,49.2226332803512,49.146692060993,49.2226332803512,1780.69302998847,0.0,1.0
2025-09-10,49.5971,49.5971,49.45,49.45,972,49.2992702962219,49.2992702962219,49.1530536291068,49.1530536291068,977.872104603838,0.0,1.0
2025-09-11,49.685,49.685,49.6,49.6,1068,49.3866424582845,49.3866424582845,49.3021528817734,49.3021528817734,1074.45206555237,0.0,1.0
2025-09-12,49.665,49.75,49.63,49.65,4390,49.366762557929,49.4512521344401,49.3319727323068,49.3518526326623,4416.52113087536,0.0,1.0
2025-09-15,49.74,49.75,49.6617,49.75,1821,49.4413121842623,49.4512521344401,49.3634823743703,49.4512521344401,1832.00113424238,0.0,1.0
2025-09-16,49.91,49.91,49.77,49.77,1115,49.6102913372845,49.6102913372845,49.4711320347956,49.4711320347956,1121.73600476675,0.0,1.0
2025-09-17,49.8634,49.88,49.79,49.85,1830,49.5639711694561,49.5804714867512,49.4910119351512,49.5506516362179,1841.0555055813,0.0,1.0
2025-09-18,49.805,49.86,49.77,49.81,1599,49.5059218604179,49.5605915863956,49.4711320347956,49.5108918355067,1608.65997454891,0.0,1.0
2025-09-19,49.8,49.8,49.8,49.8,27,49.500951885329,49.500951885329,49.500951885329,49.500951885329,27.1631140167733,0.0,1.0
2025-09-22,49.74,49.81,49.74,49.8,1178,49.4413121842623,49.5108918355067,49.4413121842623,49.500951885329,1185.11660413922,0.0,1.0
2025-09-23,49.8156,49.8156,49.75,49.75,108,49.5164582076063,49.5164582076063,49.4512521344401,49.4512521344401,108.652456067093,0.0,1.0
2025-09-24,49.7401,49.7401,49.73,49.73,2232,49.4414115837641,49.4414115837641,49.4313722340845,49.4313722340845,2245.48409205326,0.0,1.0
2025-09-25,49.695,49.7,49.68,49.7,646,49.3965824084623,49.4015523835512,49.3816724831956,49.4015523835512,649.902653882798,0.0,1.0
2025-09-26,49.685,49.7,49.685,49.7,806,49.3866424582845,49.4015523835512,49.3866424582845,49.4015523835512,810.869255463678,0.0,1.0
2025-09-29,49.7518,49.78,49.71,49.71,1715,49.4530413254721,49.4810719849734,49.411492333729,49.411492333729,1725.36076069504,0.0,1.0
2025-09-30,49.77,49.77,49.72,49.74,9336,49.4711320347956,49.4711320347956,49.4214322839067,49.4413121842623,9392.40120224429,0.0,1.0
2025-10-01,49.625,49.64,49.625,49.639,2166,49.4805849274147,49.4955412755036,49.4805849274147,49.494544185631,2172.32173301263,0.15451,1.0
2025-10-02,49.635,49.635,49.61,49.61,332,49.4905558261406,49.4905558261406,49.4656285793258,49.4656285793258,332.968982160754,0.0,1.0
2025-10-03,49.605,49.7,49.53,49.63,10137,49.4606431299628,49.5553666678592,49.3858613895184,49.4855703767777,10166.5860607336,0.0,1.0
2025-10-06,49.6269,49.6269,49.62,49.62,411,49.4824793981726,49.4824793981726,49.4755994780517,49.4755994780517,412.199553217078,0.0,1.0
2025-10-07,49.66,49.77,49.66,49.73,8760,49.5154830729554,49.6251629589406,49.5154830729554,49.5852793640369,8785.56711966327,0.0,1.0
2025-10-08,49.645,49.71,49.645,49.68,6117,49.5005267248666,49.5653375665851,49.5005267248666,49.5354248704073,6134.85320444978,0.0,1.0
2025-10-09,49.6353,49.6353,49.6353,49.6353,116,49.4908549531024,49.4908549531024,49.4908549531024,49.4908549531024,116.338560032071,0.0,1.0
2025-10-10,49.8131,49.845,49.76,49.82,2570,49.6681375324494,49.6999446993851,49.6151920602147,49.6750174525703,2577.50085588294,0.0,1.0
2025-10-13,49.8165,49.8165,49.78,49.79,2492,49.6715276380162,49.6715276380162,49.6351338576666,49.6451047563925,2499.27320344758,0.0,1.0
2025-10-14,49.81,49.81,49.81,49.81,159,49.6650465538444,49.6650465538444,49.6650465538444,49.6650465538444,159.464060733614,0.0,1.0
2025-10-15,49.82,49.87,49.82,49.87,594,49.6750174525703,49.7248719461999,49.6750174525703,49.7248719461999,595.733660853878,0.0,1.0
2025-10-16,49.95,50.0,49.861,49.98,2771,49.8046391360073,49.854493629637,49.7158981373466,49.8345518321851,2779.08749869714,0.0,1.0
2025-10-17,49.935,49.949,49.935,49.949,212,49.7896827879185,49.8036420461347,49.7896827879185,49.8036420461347,212.618747644818,0.0,1.0
2025-10-20,50.02,50.02,50.02,50.02,843,49.8744354270888,49.8744354270888,49.8744354270888,49.8744354270888,845.460397474444,0.0,1.0
2025-10-21,50.055,50.055,50.01,50.01,917,49.9093335726296,49.9093335726296,49.8644645283629,49.8644645283629,919.676375425937,0.0,1.0
2025-10-22,50.055,50.08,50.055,50.08,578,49.9093335726296,49.9342608194444,49.9093335726296,49.9342608194444,579.68696291842,0.0,1.0
2025-10-23,50.015,50.05,49.94,50.05,6313,49.8694499777259,49.9043481232666,49.7946682372814,49.9043481232666,6331.42525415914,0.0,1.0
2025-10-24,50.11,50.13,50.07,50.07,9697,49.9641735156222,49.984115313074,49.9242899207185,49.9242899207185,9725.30186750851,0.0,1.0
2025-10-27,50.044,50.05,49.99,49.99,1403,49.8983655840311,49.9043481232666,49.8445227309111,49.8445227309111,1407.09482521547,0.0,1.0
2025-10-28,50.125,50.125,50.06,50.06,1200,49.9791298637111,49.9791298637111,49.9143190219925,49.9143190219925,1203.50234515935,0.0,1.0
2025-10-29,50.025,50.15,50.0,50.0,4231,49.8794208764518,50.0040571105259,49.854493629637,49.854493629637,4243.34868530768,0.0,1.0
2025-10-30,49.99,50.04,49.87,49.87,1600,49.8445227309111,49.8943772245407,49.7248719461999,49.7248719461999,1604.6697935458,0.0,1.0
2025-10-31,50.065,50.08,50.02,50.04,1360,49.9193044713555,49.9342608194444,49.8744354270888,49.8943772245407,1363.96932451393,0.0,1.0
2025-11-03,49.89,49.92,49.8,49.8,4893,49.89,49.92,49.8,49.8,4893,0.14561,1.0
2025-11-04,49.9,49.91,49.85,49.85,2846,49.9,49.91,49.85,49.85,2846,0.0,1.0
2025-11-05,49.86,49.9,49.77,49.77,997,49.86,49.9,49.77,49.77,997,0.0,1.0
2025-11-06,49.8645,49.88,49.83,49.88,1829,49.8645,49.88,49.83,49.88,1829,0.0,1.0
2025-11-07,49.935,50.0,49.85,49.85,3870,49.935,50.0,49.85,49.85,3870,0.0,1.0
2025-11-10,50.015,50.029,49.95,49.96,8504,50.015,50.029,49.95,49.96,8504,0.0,1.0
2025-11-11,50.05,50.05,50.0,50.0,1953,50.05,50.05,50.0,50.0,1953,0.0,1.0
2025-11-12,50.02,50.03,49.9752,50.0,8515,50.02,50.03,49.9752,50.0,8515,0.0,1.0
2025-11-13,49.92,49.92,49.92,49.92,444,49.92,49.92,49.92,49.92,444,0.0,1.0
2025-11-14,49.9182,49.99,49.89,49.989,2727,49.9182,49.99,49.89,49.989,2727,0.0,1.0
2025-11-17,49.885,49.89,49.885,49.89,591,49.885,49.89,49.885,49.89,591,0.0,1.0
2025-11-18,50.08,50.08,49.9439,50.04,14032,50.08,50.08,49.9439,50.04,14032,0.0,1.0
2025-11-19,49.97,50.05,49.89,49.99,36664,49.97,50.05,49.89,49.99,36664,0.0,1.0
2025-11-20,49.97,49.98,49.88,49.88,7940,49.97,49.98,49.88,49.88,7940,0.0,1.0
2025-11-21,50.03,50.12,49.94,50.01,2910,50.03,50.12,49.94,50.01,2910,0.0,1.0
2025-11-24,50.01,50.02,49.94,50.02,1420,50.01,50.02,49.94,50.02,1420,0.0,1.0
2025-11-25,50.01,50.06,49.96,50.03,2194,50.01,50.06,49.96,50.03,2194,0.0,1.0
2025-11-26,49.98,50.02,49.98,50.02,2911,49.98,50.02,49.98,50.02,2911,0.0,1.0