date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-25,50.055,50.055,50.04,50.04,5001,48.054880430631,48.054880430631,48.0404798071876,48.0404798071876,5209.1494715371,0.0,1.0
2024-07-26,50.15,50.15,50.15,50.15,5001,48.1460843791059,48.1460843791059,48.1460843791059,48.1460843791059,5209.1494715371,0.0,1.0
2024-07-29,50.155,50.18,50.155,50.18,2507,48.1508845869203,48.1748856259927,48.1508845869203,48.1748856259927,2611.34527597351,0.0,1.0
2024-07-30,50.195,50.195,50.195,50.195,1,48.1892862494361,48.1892862494361,48.1892862494361,48.1892862494361,1.04162156999342,0.0,1.0
2024-07-31,50.25,50.25,50.21,50.21,605,48.2420885353952,48.2420885353952,48.2036868728795,48.2036868728795,630.18104984602,0.0,1.0
2024-08-01,50.36,50.36,50.34,50.34,367,48.3476931073135,48.3476931073135,48.3284922760556,48.3284922760556,382.275116187586,0.0,1.0
2024-08-02,50.555,50.555,50.555,50.555,367,48.5349012120777,48.5349012120777,48.5349012120777,48.5349012120777,382.275116187586,0.0,1.0
2024-08-05,50.69,50.69,50.69,50.69,369,48.6645068230683,48.6645068230683,48.6645068230683,48.6645068230683,384.358359327573,0.0,1.0
2024-08-06,50.6,50.6,50.58,50.58,300,48.5781030824079,48.5781030824079,48.55890225115,48.55890225115,312.486470998027,0.0,1.0
2024-08-07,50.42,50.55,50.42,50.52,11301,48.4052956010871,48.5301010042632,48.4052956010871,48.5012997573764,11771.3653624957,0.0,1.0
2024-08-08,50.35,50.3799,50.35,50.3799,24616,48.3380926916845,48.3667979344151,48.3380926916845,48.3667979344151,25640.5565669581,0.0,1.0
2024-08-09,50.475,50.475,50.405,50.41,7710,48.4580978870462,48.4580978870462,48.3908949776437,48.3956951854582,8030.90230464929,0.0,1.0
2024-08-12,50.435,50.46,50.415,50.415,2515,48.4196962245305,48.4436972636028,48.4004953932726,48.4004953932726,2619.67824853346,0.0,1.0
2024-08-13,50.6,50.61,50.495,50.53,19659,48.5781030824079,48.5877034980368,48.4772987183041,48.5109001730054,20477.2384445007,0.0,1.0
2024-08-14,50.585,50.585,50.56,50.56,305,48.5637024589645,48.5637024589645,48.5397014198922,48.5397014198922,317.694578847994,0.0,1.0
2024-08-15,50.43,50.43,50.43,50.43,0,48.414896016716,48.414896016716,48.414896016716,48.414896016716,0,0.0,1.0
2024-08-16,50.565,50.565,50.54,50.54,356,48.5445016277066,48.5445016277066,48.5205005886343,48.5205005886343,370.817278917658,0.0,1.0
2024-08-19,50.49,50.49,50.49,50.49,122,48.4724985104896,48.4724985104896,48.4724985104896,48.4724985104896,127.077831539198,0.0,1.0
2024-08-20,50.55,50.55,50.55,50.55,574,48.5301010042632,48.5301010042632,48.5301010042632,48.5301010042632,597.890781176224,0.0,1.0
2024-08-21,50.545,50.545,50.545,50.545,2,48.5253007964488,48.5253007964488,48.5253007964488,48.5253007964488,2.08324313998684,0.0,1.0
2024-08-22,50.54,50.54,50.54,50.54,404,48.5205005886343,48.5205005886343,48.5205005886343,48.5205005886343,420.815114277342,0.0,1.0
2024-08-23,50.58,50.62,50.5622,50.5622,3466,48.55890225115,48.5973039136658,48.5418135113305,48.5418135113305,3610.2603615972,0.0,1.0
2024-08-26,50.635,50.66,50.635,50.66,489,48.6117045371092,48.6357055761815,48.6117045371092,48.6357055761815,509.352947726783,0.0,1.0
2024-08-27,50.63,50.63,50.63,50.63,489,48.6069043292947,48.6069043292947,48.6069043292947,48.6069043292947,509.352947726783,0.0,1.0
2024-08-28,50.62,50.62,50.61,50.61,1050,48.5973039136658,48.5973039136658,48.5877034980368,48.5877034980368,1093.70264849309,0.0,1.0
2024-08-29,50.58,50.58,50.57,50.57,985,48.55890225115,48.55890225115,48.5493018355211,48.5493018355211,1025.99724644352,0.0,1.0
2024-08-30,50.55,50.55,50.55,50.55,338,48.5301010042632,48.5301010042632,48.5301010042632,48.5301010042632,352.068090657777,0.0,1.0
2024-09-03,50.48,50.48,50.48,50.48,0,48.6066835197352,48.6066835197352,48.6066835197352,48.6066835197352,0,0.14977,1.0
2024-09-04,50.5,50.5,50.44,50.44,1421,48.6259413182771,48.6259413182771,48.5681679226514,48.5681679226514,1475.76577552088,0.0,1.0
2024-09-05,50.525,50.55,50.525,50.55,401,48.6500135664545,48.6740858146319,48.6500135664545,48.6740858146319,416.454662902092,0.0,1.0
2024-09-06,50.6,50.6,50.55,50.56,6358,48.7222303109866,48.7222303109866,48.6740858146319,48.6837147139028,6603.0392686571,0.0,1.0
2024-09-09,50.66,50.68,50.66,50.68,179,48.7800037066123,48.7992615051542,48.7800037066123,48.7992615051542,185.898714861532,0.0,1.0
2024-09-10,50.615,50.68,50.58,50.68,35380,48.736673659893,48.7992615051542,48.7029725124447,48.7992615051542,36743.5560435811,0.0,1.0
2024-09-11,50.65,50.65,50.62,50.62,1500,48.7703748073413,48.7703748073413,48.7414881095285,48.7414881095285,1557.81045973351,0.0,1.0
2024-09-12,50.665,50.665,50.65,50.65,1056,48.7848181562477,48.7848181562477,48.7703748073413,48.7703748073413,1096.69856365239,0.0,1.0
2024-09-13,50.725,50.725,50.725,50.725,2,48.8425915518734,48.8425915518734,48.8425915518734,48.8425915518734,2.07708061297801,0.0,1.0
2024-09-16,50.79,50.79,50.77,50.77,1303,48.9051793971346,48.9051793971346,48.8859215985927,48.8859215985927,1353.21801935518,0.0,1.0
2024-09-17,50.77,50.77,50.74,50.74,375,48.8859215985927,48.8859215985927,48.8570349007798,48.8570349007798,389.452614933377,0.0,1.0
2024-09-18,50.72,50.73,50.72,50.73,444,48.8377771022379,48.8474060015089,48.8377771022379,48.8474060015089,461.111896081119,0.0,1.0
2024-09-19,50.73,50.78,50.73,50.75,892,48.8474060015089,48.8955504978636,48.8474060015089,48.8666638000508,926.377953388194,0.0,1.0
2024-09-20,50.74,50.74,50.74,50.74,343,48.8570349007798,48.8570349007798,48.8570349007798,48.8570349007798,356.21932512573,0.0,1.0
2024-09-23,50.71,50.71,50.71,50.71,343,48.828148202967,48.828148202967,48.828148202967,48.828148202967,356.219325125729,0.0,1.0
2024-09-24,50.715,50.715,50.715,50.715,6,48.8329626526025,48.8329626526025,48.8329626526025,48.8329626526025,6.23124183893404,0.0,1.0
2024-09-25,50.73,50.73,50.73,50.73,406,48.8474060015089,48.8474060015089,48.8474060015089,48.8474060015089,421.647364434537,0.0,1.0
2024-09-26,50.72,50.78,50.72,50.78,4343,48.8377771022379,48.8955504978636,48.8377771022379,48.8955504978636,4510.38055108176,0.0,1.0
2024-09-27,50.82,50.82,50.82,50.82,6,48.9340660949474,48.9340660949474,48.9340660949474,48.9340660949474,6.23124183893404,0.0,1.0
2024-09-30,50.83,50.83,50.83,50.83,1,48.9436949942183,48.9436949942183,48.9436949942183,48.9436949942183,1.03854030648901,0.0,1.0
2024-10-01,50.77,50.77,50.75,50.75,375,49.0377982267933,49.0377982267933,49.018480598971,49.018480598971,388.246428029829,0.15773,1.0
2024-10-02,50.765,50.79,50.74,50.74,671,49.0329688198377,49.0571158546156,49.0088217850599,49.0088217850599,694.702275221375,0.0,1.0
2024-10-03,50.815,50.815,50.78,50.78,376,49.0812628893934,49.0812628893934,49.0474570407044,49.0474570407044,389.281751837909,0.0,1.0
2024-10-04,50.71,50.7889,50.71,50.75,1610,48.9798453433265,49.0560533850853,48.9798453433265,49.018480598971,1666.87133100807,0.0,1.0
2024-10-07,50.59,50.59,50.59,50.59,508,48.863939576393,48.863939576393,48.863939576393,48.863939576393,525.944494504409,0.0,1.0
2024-10-08,50.61,50.61,50.53,50.53,10058,48.8832572042153,48.8832572042153,48.8059866929262,48.8059866929262,10413.2868616641,0.0,1.0
2024-10-09,50.49,50.49,50.49,50.49,7,48.7673514372817,48.7673514372817,48.7673514372817,48.7673514372817,7.24726665655682,0.0,1.0
2024-10-10,50.495,50.5,50.495,50.5,1406,48.7721808442373,48.7770102511929,48.7721808442373,48.7770102511929,1455.66527415984,0.0,1.0
2024-10-11,50.525,50.525,50.525,50.525,23,48.8011572859707,48.8011572859707,48.8011572859707,48.8011572859707,23.8124475858295,0.0,1.0
2024-10-14,50.46,50.46,50.46,50.46,7,48.7383749955484,48.7383749955484,48.7383749955484,48.7383749955484,7.24726665655681,0.0,1.0
2024-10-15,50.555,50.57,50.555,50.57,300,48.8301337277041,48.8446219485708,48.8301337277041,48.8446219485708,310.597142423863,0.0,1.0
2024-10-16,50.63,50.63,50.63,50.63,382,48.9025748320375,48.9025748320375,48.9025748320375,48.9025748320375,395.493694686386,0.0,1.0
2024-10-17,50.59,50.59,50.5699,50.57,2920,48.863939576393,48.863939576393,48.8445253604316,48.8446219485708,3023.14551959227,0.0,1.0
2024-10-18,50.615,50.615,50.615,50.615,99,48.8880866111708,48.8880866111708,48.8880866111708,48.8880866111708,102.497056999875,0.0,1.0
2024-10-21,50.53,50.53,50.53,50.53,300,48.8059866929262,48.8059866929262,48.8059866929262,48.8059866929262,310.597142423864,0.0,1.0
2024-10-22,50.41,50.41,50.41,50.41,300,48.6900809259927,48.6900809259927,48.6900809259927,48.6900809259927,310.597142423864,0.0,1.0
2024-10-23,50.21,50.28,50.21,50.25,3004,48.4969046477702,48.5645163451481,48.4969046477702,48.5355399034147,3110.11271947095,0.0,1.0
2024-10-24,50.105,50.105,50.07,50.07,117,48.3954871017033,48.3954871017033,48.3616812530144,48.3616812530144,121.132885545307,0.0,1.0
2024-10-25,50.23,50.23,50.2104,50.23,1318,48.5162222755924,48.5162222755924,48.4972910003266,48.5162222755924,1364.55677904884,0.0,1.0
2024-10-28,50.255,50.255,50.255,50.255,0,48.5403693103702,48.5403693103702,48.5403693103702,48.5403693103702,0,0.0,1.0
2024-10-29,50.23,50.23,50.21,50.21,1880,48.5162222755924,48.5162222755924,48.4969046477702,48.4969046477702,1946.40875918955,0.0,1.0
2024-10-30,50.1758,50.1758,49.65,49.65,214,48.4638715041941,48.4638715041941,47.956011068747,47.956011068747,221.559294929023,0.0,1.0
2024-10-31,50.2748,50.2748,50.2748,50.2748,214,48.5594937619143,48.5594937619143,48.5594937619143,48.5594937619143,221.559294929023,0.0,1.0
2024-11-01,50.04,50.17,50.04,50.17,117,48.470188368492,48.5961101208482,48.470188368492,48.5961101208482,120.789297443825,0.14234,1.0
2024-11-04,50.2099,50.2099,50.17,50.17,100,48.6347584125329,48.6347584125329,48.5961101208482,48.5961101208482,103.238715763953,0.0,1.0
2024-11-05,50.235,50.235,50.2,50.2,100,48.6590709970263,48.6590709970263,48.6251689867765,48.6251689867765,103.238715763953,0.0,1.0
2024-11-06,49.83,49.83,49.46,49.46,301,48.2667763069935,48.2667763069935,47.9083836272105,47.9083836272105,310.748534449498,0.0,1.0
2024-11-07,49.9502,49.9502,49.82,49.82,201,48.3832054964798,48.3832054964798,48.2570900183507,48.2570900183507,207.509818685545,0.0,1.0
2024-11-08,50.1451,50.1451,50.09,50.09,206,48.5719912621276,48.5719912621276,48.5186198117059,48.5186198117059,212.671754473743,0.0,1.0
2024-11-11,50.21,50.21,50.13,50.13,106,48.6348552754193,48.6348552754193,48.557364966277,48.557364966277,109.43303870979,0.0,1.0
2024-11-12,50.1536,50.23,50.1536,50.23,1179,48.580224607474,48.6542278527049,48.580224607474,48.6542278527049,1217.184458857,0.0,1.0
2024-11-13,50.21,50.21,50.21,50.21,0,48.6348552754193,48.6348552754193,48.6348552754193,48.6348552754193,0,0.0,1.0
2024-11-14,50.2076,50.2076,49.75,49.75,100,48.632530566145,48.632530566145,48.1892859978513,48.1892859978513,103.238715763953,0.0,1.0
2024-11-15,50.29,50.29,50.19,50.19,375,48.7123455845616,48.7123455845616,48.6154826981337,48.6154826981337,387.145184114823,0.0,1.0
2024-11-18,50.275,50.275,50.23,50.23,100,48.6978161515974,48.6978161515974,48.6542278527049,48.6542278527049,103.238715763953,0.0,1.0
2024-11-19,50.305,50.305,50.305,50.305,39,48.7268750175258,48.7268750175258,48.7268750175258,48.7268750175258,40.2630991479416,0.0,1.0
2024-11-20,50.34,50.34,50.19,50.2,488,48.7607770277755,48.7607770277755,48.6154826981337,48.6251689867765,503.80493292809,0.0,1.0
2024-11-21,50.295,50.295,50.295,50.295,1,48.717188728883,48.717188728883,48.717188728883,48.717188728883,1.03238715763953,0.0,1.0
2024-11-22,50.3019,50.36,50.3019,50.36,1560,48.7238722680465,48.7801496050611,48.7238722680465,48.7801496050611,1610.52396591767,0.0,1.0
2024-11-25,50.4996,50.4996,50.4996,50.4996,20,48.9153701945144,48.9153701945144,48.9153701945144,48.9153701945144,20.6477431527906,0.0,1.0
2024-11-26,50.4598,50.4598,50.4598,50.4598,100,48.8768187657161,48.8768187657161,48.8768187657161,48.8768187657161,103.238715763953,0.0,1.0
2024-11-27,50.59,50.59,50.53,50.53,611,49.0029342438451,49.0029342438451,48.9448165119884,48.9448165119884,630.788553317752,0.0,1.0
2024-11-29,50.69,50.69,50.69,50.69,100,49.099797130273,49.099797130273,49.099797130273,49.099797130273,103.238715763953,0.0,1.0
2024-12-02,50.56,50.56,50.56,50.56,2,49.1093284382975,49.1093284382975,49.1093284382975,49.1093284382975,2.05907926692686,0.13984,1.0
2024-12-03,50.58,50.58,50.58,50.58,101,49.1287545966987,49.1287545966987,49.1287545966987,49.1287545966987,103.983502979806,0.0,1.0
2024-12-04,50.6729,50.6729,50.6729,50.6729,1,49.2189891024724,49.2189891024724,49.2189891024724,49.2189891024724,1.02953963346343,0.0,1.0
2024-12-05,50.66,50.66,50.66,50.66,1,49.2064592303036,49.2064592303036,49.2064592303036,49.2064592303036,1.02953963346343,0.0,1.0
2024-12-06,50.48,50.71,50.47,50.71,359,49.0316238046926,49.2550246263067,49.0219107254919,49.2550246263067,369.604728413371,0.0,1.0
2024-12-09,50.66,50.66,50.66,50.66,3,49.2064592303036,49.2064592303036,49.2064592303036,49.2064592303036,3.08861890039029,0.0,1.0
2024-12-10,50.6241,50.6241,50.6241,50.6241,1,49.1715892759734,49.1715892759734,49.1715892759734,49.1715892759734,1.02953963346343,0.0,1.0
2024-12-11,50.57,50.57,50.57,50.57,1,49.1190415174981,49.1190415174981,49.1190415174981,49.1190415174981,1.02953963346343,0.0,1.0
2024-12-12,50.4679,50.51,50.4679,50.51,150,49.0198709788598,49.0607630422944,49.0198709788598,49.0607630422944,154.430945019515,0.0,1.0
2024-12-13,50.3148,50.3148,50.3148,50.3148,6,48.8711637362984,48.8711637362984,48.8711637362984,48.8711637362984,6.17723780078059,0.0,1.0
2024-12-16,50.332,50.39,50.332,50.39,150,48.8878702325235,48.9442060918871,48.8878702325235,48.9442060918871,154.430945019515,0.0,1.0
2024-12-17,50.26,50.379,50.26,50.379,100,48.8179360622791,48.9335217047664,48.8179360622791,48.9335217047664,102.953963346343,0.0,1.0
2024-12-18,50.1,50.1,50.1,50.1,100,48.6625267950693,48.6625267950693,48.6625267950693,48.6625267950693,102.953963346343,0.0,1.0
2024-12-19,49.8061,49.88,49.8061,49.88,25902,48.3770593973633,48.4488390526558,48.3770593973633,48.4488390526558,26667.1355859698,0.0,1.0
2024-12-20,49.91,50.0,49.91,49.93,5727,48.4779782902576,48.5653960030632,48.4779782902576,48.4974044486589,5896.17348084507,0.0,1.0
2024-12-23,49.83,49.83,49.8,49.81,827,48.4002736566527,48.4002736566527,48.3711344190509,48.3808474982515,851.429276874258,0.0,1.0
2024-12-24,49.8958,49.8958,49.8958,49.8958,1,48.4641857177928,48.4641857177928,48.4641857177928,48.4641857177928,1.02953963346343,0.0,1.0
2024-12-26,49.945,49.945,49.91,49.91,301,48.5119740674598,48.5119740674598,48.4779782902576,48.4779782902576,309.891429672493,0.0,1.0
2024-12-27,49.91,49.94,49.9033,49.94,946,48.4779782902576,48.5071175278595,48.4714705271932,48.5071175278595,973.944493256406,0.0,1.0
2024-12-30,50.035,50.06,50.035,50.0473,1686,48.5993917802653,48.6236744782668,48.5993917802653,48.6113388676821,1735.80382201934,0.0,1.0
2024-12-31,49.87,49.93,49.87,49.93,251,48.5734481457205,48.6318882277085,48.5734481457205,48.6318882277085,257.699843800421,0.13829,1.0
2025-01-02,49.95,49.95,49.95,49.95,68247,48.6513682550378,48.6513682550378,48.6513682550378,48.6513682550378,70068.690198595,0.0,1.0
2025-01-03,49.95,50.01,49.95,50.01,145,48.6513682550378,48.7098083370259,48.6513682550378,48.7098083370259,148.87042769347,0.0,1.0
2025-01-06,50.005,50.03,50.005,50.03,1224,48.7049383301935,48.7292883643552,48.7049383301935,48.7292883643552,1256.67174825385,0.0,1.0
2025-01-07,50.0,50.0,50.0,50.0,373,48.7000683233612,48.7000683233612,48.7000683233612,48.7000683233612,382.956341583892,0.0,1.0
2025-01-08,49.9156,49.9156,49.9156,49.9156,61,48.6178626080314,48.6178626080314,48.6178626080314,48.6178626080314,62.6282488917357,0.0,1.0
2025-01-10,49.735,49.735,49.735,49.735,98,48.4419579612474,48.4419579612474,48.4419579612474,48.4419579612474,100.61587526869,0.0,1.0
2025-01-13,49.62,49.62,49.62,49.62,28,48.3299478041036,48.3299478041036,48.3299478041036,48.3299478041036,28.7473929339115,0.0,1.0
2025-01-14,49.565,49.61,49.53,49.61,1143,48.276377728948,48.320207790439,48.2422876811216,48.320207790439,1173.50964726646,0.0,1.0
2025-01-15,49.79,49.79,49.735,49.76,1964,48.4955280364031,48.4955280364031,48.4419579612474,48.4663079954091,2016.42427579293,0.0,1.0
2025-01-16,49.81,49.81,49.77,49.77,257,48.5150080637324,48.5150080637324,48.4760480090737,48.4760480090737,263.859999429116,0.0,1.0
2025-01-17,49.9,49.9,49.9,49.9,111,48.6026681867145,48.6026681867145,48.6026681867145,48.6026681867145,113.962879130863,0.0,1.0
2025-01-21,49.98,49.98,49.98,49.98,23,48.6805882960318,48.6805882960318,48.6805882960318,48.6805882960318,23.6139299099987,0.0,1.0
2025-01-22,50.03,50.03,50.03,50.03,103,48.7292883643552,48.7292883643552,48.7292883643552,48.7292883643552,105.749338292603,0.0,1.0
2025-01-23,49.935,50.0,49.935,50.0,153,48.6367582345408,48.7000683233612,48.6367582345408,48.7000683233612,157.083968531731,0.0,1.0
2025-01-24,49.9401,49.98,49.9401,49.98,880,48.6417256415098,48.6805882960318,48.6417256415098,48.6805882960318,903.489492208647,0.0,1.0
2025-01-27,50.145,50.145,50.145,50.145,0,48.8412985214989,48.8412985214989,48.8412985214989,48.8412985214989,0,0.0,1.0
2025-01-28,50.135,50.16,50.135,50.16,150,48.8315585078343,48.855908541996,48.8315585078343,48.855908541996,154.003890717383,0.0,1.0
2025-01-29,50.1,50.1,50.1,50.1,150,48.7974684600079,48.7974684600079,48.7974684600079,48.7974684600079,154.003890717383,0.0,1.0
2025-01-30,50.145,50.19,50.145,50.19,150,48.8412985214989,48.88512858299,48.8412985214989,48.88512858299,154.003890717383,0.0,1.0
2025-01-31,50.1127,50.165,50.1127,50.165,960,48.809838277362,48.8607785488283,48.809838277362,48.8607785488283,985.624900591252,0.0,1.0
2025-02-03,50.01,50.03,50.01,50.03,433,48.8596194872022,48.8791594270091,48.8596194872022,48.8791594270091,443.194814598831,0.15381,1.0
2025-02-04,50.06,50.06,49.01,49.01,250,48.9084693367195,48.9084693367195,47.8826224968562,47.8826224968562,255.886151615953,0.0,1.0
2025-02-05,50.14,50.16,50.14,50.16,151,48.9866290959472,49.0061690357541,48.9866290959472,49.0061690357541,154.555235576036,0.0,1.0
2025-02-06,50.24,50.24,50.23,50.23,1200,49.0843287949818,49.0843287949818,49.0745588250783,49.0745588250783,1228.25352775657,0.0,1.0
2025-02-07,50.2,50.2,50.2,50.2,245,49.0452489153679,49.0452489153679,49.0452489153679,49.0452489153679,250.768428583634,0.0,1.0
2025-02-10,50.135,50.15,50.135,50.15,137,48.9817441109954,48.9963990658506,48.9817441109954,48.9963990658506,140.225611085542,0.0,1.0
2025-02-11,50.12,50.12,50.12,50.12,1,48.9670891561402,48.9670891561402,48.9670891561402,48.9670891561402,1.02354460646381,0.0,1.0
2025-02-12,49.88,49.88,49.88,49.88,1,48.7326098784572,48.7326098784572,48.7326098784572,48.7326098784572,1.02354460646381,0.0,1.0
2025-02-13,50.01,50.01,50.01,50.01,8,48.8596194872022,48.8596194872022,48.8596194872022,48.8596194872022,8.1883568517105,0.0,1.0
2025-02-14,50.11,50.11,50.08,50.08,349,48.9573191862368,48.9573191862368,48.9280092765264,48.9280092765264,357.21706765587,0.0,1.0
2025-02-18,50.02,50.02,50.02,50.02,199,48.8693894571057,48.8693894571057,48.8693894571057,48.8693894571057,203.685376686299,0.0,1.0
2025-02-19,50.0519,50.0519,50.0519,50.0519,2,48.9005556610977,48.9005556610977,48.9005556610977,48.9005556610977,2.04708921292763,0.0,1.0
2025-02-20,50.14,50.14,50.11,50.11,755,48.9866290959472,48.9866290959472,48.9573191862368,48.9573191862368,772.776177880178,0.0,1.0
2025-02-21,50.25,50.25,50.25,50.25,267,49.0940987648852,49.0940987648852,49.0940987648852,49.0940987648852,273.286409925838,0.0,1.0
2025-02-24,50.23,50.23,50.21,50.21,152,49.0745588250783,49.0745588250783,49.0550188852714,49.0550188852714,155.5787801825,0.0,1.0
2025-02-25,50.395,50.41,50.395,50.41,3341,49.2357633284854,49.2504182833406,49.2357633284854,49.2504182833406,3419.6625301956,0.0,1.0
2025-02-26,50.46,50.46,50.4,50.4,5558,49.2992681328579,49.2992681328579,49.2406483134371,49.2406483134371,5688.86092272587,0.0,1.0
2025-02-27,50.36,50.43,50.36,50.39,28736,49.2015684338233,49.2699582231475,49.2015684338233,49.2308783435337,29412.5778113441,0.0,1.0
2025-02-28,50.4671,50.47,50.43,50.45,4521,49.3062048114893,49.3090381027613,49.2699582231475,49.2894981629544,4627.4451658229,0.0,1.0
2025-03-03,50.345,50.795,50.29,50.29,7175,49.3225499711378,49.7634109799175,49.2686669589536,49.2686669589536,7323.73681432487,0.13883,1.0
2025-03-04,50.172,50.24,50.172,50.24,942,49.1530634055403,49.2196824024226,49.1530634055403,49.2196824024226,961.527537155962,0.0,1.0
2025-03-05,50.17,50.22,50.14,50.22,5484,49.1511040232791,49.2000885798101,49.1217132893604,49.2000885798101,5597.68260484426,0.0,1.0
2025-03-06,50.15,50.15,50.15,50.15,292,49.1315102006666,49.1315102006666,49.1315102006666,49.1315102006666,298.053121920957,0.0,1.0
2025-03-07,49.995,50.02,49.987,50.0032,1355,48.9796580754203,49.0041503536858,48.9718205463753,48.9876915426914,1383.08897329759,0.0,1.0
2025-03-10,50.17,50.17,50.11,50.145,1298,49.1511040232791,49.1511040232791,49.0923225554418,49.1266117450135,1324.90737073083,0.0,1.0
2025-03-11,50.06,50.07,50.06,50.07,222,49.0433379989107,49.0531349102169,49.0433379989107,49.0531349102169,226.602031049494,0.0,1.0
2025-03-12,49.8927,49.8927,49.86,49.86,440,48.8794356727577,48.8794356727577,48.8473997727864,48.8473997727864,449.121142620619,0.0,1.0
2025-03-13,49.8043,49.84,49.8,49.8,1552,48.7928309768108,48.827805950174,48.7886183049491,48.7886183049491,1584.17275760727,0.0,1.0
2025-03-14,49.79,49.82,49.79,49.82,415,48.7788213936429,48.8082121275615,48.7788213936429,48.8082121275615,423.602895880811,0.0,1.0
2025-03-17,49.8845,49.99,49.78,49.87,78829,48.8714022054866,48.9747596197672,48.7690244823367,48.8571966840926,80463.1148900927,0.0,1.0
2025-03-18,49.915,49.96,49.89,49.9,12151,48.9012827849706,48.9453688858486,48.876790506705,48.8865874180113,12402.8886454162,0.0,1.0
2025-03-19,49.911,49.911,49.76,49.84,14668,48.8973640204481,48.8973640204481,48.7494306597243,48.827805950174,14972.0657271801,0.0,1.0
2025-03-20,49.975,50.01,49.94,50.01,979,48.9600642528079,48.9943534423796,48.9257750632361,48.9943534423796,999.294542330877,0.0,1.0
2025-03-21,49.96,49.96,49.88,49.93,664,48.9453688858486,48.9453688858486,48.8669935953988,48.9159781519299,677.764633409297,0.0,1.0
2025-03-24,49.8,49.93,49.8,49.92,5119,48.7886183049491,48.9159781519299,48.7886183049491,48.9061812406237,5225.11620244307,0.0,1.0
2025-03-25,49.805,49.88,49.63,49.86,12708,48.7935167606022,48.8669935953988,48.6220708127435,48.8473997727864,12971.4351827792,0.0,1.0
2025-03-26,49.64,49.65,49.59,49.65,740,48.6318677240497,48.6416646353559,48.5828831675186,48.6416646353559,755.340103498314,0.0,1.0
2025-03-27,49.5068,49.57,49.48,49.57,3526,48.5013728654509,48.5632893449062,48.4751171431502,48.5632893449062,3599.09352018251,0.0,1.0
2025-03-28,49.695,49.75,49.6898,49.71,8200,48.6857507362339,48.739633748418,48.6806563423546,48.7004461031932,8369.98493065699,0.0,1.0
2025-03-31,49.7234,49.78,49.66,49.66,7712,48.7135739643435,48.7690244823367,48.6514615466621,48.6514615466621,7871.86875429594,0.0,1.0
2025-04-01,49.785,49.849,49.785,49.849,221,48.8866853871243,48.9495305787438,48.8866853871243,48.9495305787438,225.060973409701,0.1151,1.0
2025-04-02,49.76,50.85,49.76,49.78,1279,48.862136484148,49.9324686539173,48.862136484148,48.881775606529,1302.50219452944,0.0,1.0
2025-04-03,49.9072,49.99,49.8901,49.99,8150,49.0066804248728,49.0879863915305,48.9898889752369,49.0879863915305,8299.75987913603,0.0,1.0
2025-04-04,49.975,50.15,49.975,50.15,5653,49.0732570497447,49.2450993705792,49.0732570497447,49.2450993705792,5756.87639223999,0.0,1.0
2025-04-07,49.3874,49.5,44.0,49.0,1615,48.4962596341883,48.6068278931938,43.2060692383945,48.1158498336666,1644.67634414781,0.0,1.0
2025-04-08,48.6985,49.06,48.6985,49.06,22934,47.8197900637717,48.1747672008099,47.8197900637717,48.1747672008099,23355.4224623443,0.0,1.0
2025-04-09,48.5877,48.6,48.07,48.07,7349,47.7109893257805,47.7230673860448,47.202630642946,47.202630642946,7484.04114745652,0.0,1.0
2025-04-10,48.79,49.12,45.04,48.98,15308,47.9096390486652,48.2336845679531,44.2273036022111,48.0962107112855,15589.2913165416,0.0,1.0
2025-04-11,48.58,48.58,48.2578,48.265,12447,47.7034282636637,47.7034282636637,47.3870420021044,47.3941120861616,12675.719167559,0.0,1.0
2025-04-14,48.91,48.99,48.83,48.83,4950,48.0274737829517,48.1060302724761,47.9489172934273,47.9489172934273,5040.95845419918,0.0,1.0
2025-04-15,48.9456,49.04,48.9456,49.02,16028,48.06243142079,48.1551280784288,48.06243142079,48.1354889560477,16322.5216371524,0.0,1.0
2025-04-16,49.006,49.09,48.93,48.93,5596,48.1217415703809,48.2042258843815,48.0471129053328,48.0471129053328,5698.82899185831,0.0,1.0
2025-04-17,48.985,49.04,48.91,49.04,2767,48.1011204918808,48.1551280784288,48.0274737829517,48.1551280784288,2817.84485712508,0.0,1.0
2025-04-21,48.78,49.06,48.78,48.95,2696,47.8998194874746,48.1747672008099,47.8998194874746,48.0667520277139,2745.54020050929,0.0,1.0
2025-04-22,48.765,48.85,48.76,48.85,5517,47.8850901456888,47.9685564158084,47.8801803650935,47.9685564158084,5618.37733168018,0.0,1.0
2025-04-23,48.9647,49.19,48.9647,49.18,6576,48.081186782664,48.3024214962869,48.081186782664,48.2926019350964,6696.83692824521,0.0,1.0
2025-04-24,49.165,49.165,49.1,49.16,1300,48.2778725933106,48.2778725933106,48.214045445572,48.2729628127153,1323.88807888059,0.0,1.0
2025-04-25,49.2455,49.26,49.24,49.24,794,48.3569200608945,48.3711584246207,48.3515193022397,48.3515193022397,808.590103562454,0.0,1.0
2025-04-28,49.2806,49.3,49.21,49.21,4783,48.3913867206733,48.4104366693829,48.322060618668,48.322060618668,4870.88975483529,0.0,1.0
2025-04-29,49.325,49.325,49.325,49.325,84,48.4349855723593,48.4349855723593,48.4349855723593,48.4349855723593,85.5435374045922,0.0,1.0
2025-04-30,49.42,49.42,49.42,49.42,2785,48.5282714036695,48.5282714036695,48.5282714036695,48.5282714036695,2836.17561514035,0.0,1.0
2025-05-01,49.3,49.3,49.24,49.24,294,48.5500020925841,48.5500020925841,48.490914868942,48.490914868942,298.541696710121,0.14213,1.0
2025-05-02,49.165,49.21,49.165,49.21,901,48.4170558393894,48.461371257121,48.4170558393894,48.461371257121,914.918601142243,0.0,1.0
2025-05-05,49.2,49.2,49.19,49.2,1279,48.451523386514,48.451523386514,48.441675515907,48.451523386514,1298.75792548383,0.0,1.0
2025-05-06,49.2923,49.3599,49.2923,49.3599,256,48.5424192322167,48.6089908375201,48.5424192322167,48.6089908375201,259.954674686364,0.0,1.0
2025-05-07,49.335,49.335,49.335,49.335,111,48.5844696397087,48.5844696397087,48.5844696397087,48.5844696397087,112.714722227291,0.0,1.0
2025-05-08,49.2698,49.2698,49.2698,49.2698,57,48.5202615233509,48.5202615233509,48.5202615233509,48.5202615233509,57.8805330356358,0.0,1.0
2025-05-09,49.27,49.29,49.27,49.29,292,48.5204584807631,48.5401542219771,48.5204584807631,48.5401542219771,296.510800814134,0.0,1.0
2025-05-12,49.27,49.27,49.27,49.27,136,48.5204584807631,48.5204584807631,48.5204584807631,48.5204584807631,138.100920927131,0.0,1.0
2025-05-13,49.31,49.3699,49.31,49.3699,170,48.5598499631911,48.6188387081272,48.5598499631911,48.6188387081272,172.626151158914,0.0,1.0
2025-05-14,49.19,49.19,49.19,49.19,141,48.441675515907,48.441675515907,48.441675515907,48.441675515907,143.178160667099,0.0,1.0
2025-05-15,49.33,49.43,49.33,49.38,854,48.5795457044052,48.6780244104753,48.5795457044052,48.6287850574402,867.192547586542,0.0,1.0
2025-05-16,49.3539,49.3539,49.3539,49.3539,92,48.6030821151559,48.6030821151559,48.6030821151559,48.6030821151559,93.4212112154122,0.0,1.0
2025-05-19,49.3698,49.3699,49.24,49.24,12798,48.6187402294211,48.6188387081272,48.490914868942,48.490914868942,12995.7028384222,0.0,1.0
2025-05-20,49.3911,49.4699,49.38,49.4499,3178,48.639716193814,48.7173174141973,48.6287850574402,48.6976216729833,3227.09357872369,0.0,1.0
2025-05-21,49.16,49.28,49.16,49.28,3741,48.4121319040859,48.5303063513701,48.4121319040859,48.5303063513701,3798.79077344409,0.0,1.0
2025-05-22,49.24,49.3199,49.15,49.16,17846,48.490914868942,48.5695993550921,48.4022840334789,48.4121319040859,18121.684079894,0.0,1.0
2025-05-23,49.25,49.41,49.19,49.3099,10586,48.500762739549,48.6583286692613,48.441675515907,48.5597514844851,10749.5319774604,0.0,1.0
2025-05-27,49.385,49.47,49.29,49.36,38724,48.6337089927437,48.7174158929034,48.5401542219771,48.6090893162262,39322.2063381046,0.0,1.0
2025-05-28,49.325,49.65,49.26,49.3789,64214,48.5746217691017,48.8946775638296,48.5106106101561,48.6277017916735,65205.9745324616,0.0,1.0
2025-05-29,49.415,49.49,49.36,49.4683,58947,48.6632526045648,48.7371116341174,48.6090893162262,48.7157417549002,59857.6101903793,0.0,1.0
2025-05-30,49.4493,49.55,49.44,49.4993,69435,48.6970308007469,48.7961988577595,48.6878722810823,48.7462701537819,70507.6282689362,0.0,1.0
2025-06-02,49.2452,49.349,49.1714,49.31,24871,48.5992906849722,48.7017292246289,48.5264586596672,48.6632407559718,25201.548251788,0.10485,1.0
2025-06-03,49.25,49.73,48.9502,49.37,36582,48.6040277272685,49.0777319568947,48.3081599605145,48.722453784675,37068.1934038402,0.0,1.0
2025-06-04,49.38,49.79,49.38,49.79,63038,48.7323226227923,49.1369449855979,48.7323226227923,49.1369449855979,63875.8071125492,0.0,1.0
2025-06-05,49.46,49.56,49.405,49.4488,58036,48.8112733277299,48.9099617089021,48.7569947180853,48.8002202290387,58807.3279860388,0.0,1.0
2025-06-06,49.372,49.41,49.31,49.37,62463,48.7244275522985,48.7619291371439,48.6632407559718,48.722453784675,63293.1650698177,0.0,1.0
2025-06-09,49.46,49.4696,49.2909,49.42,40173,48.8112733277299,48.8207474123225,48.6443912751679,48.7717979752611,40706.9196220128,0.0,1.0
2025-06-10,49.43,49.53,49.3801,49.475,17186,48.7816668133783,48.8803551945504,48.7324213111734,48.8260765849058,17414.4106893663,0.0,1.0
2025-06-11,49.495,49.62,49.44,49.44,23784,48.8458142611402,48.9691747376053,48.7915356514955,48.7915356514955,24100.101468398,0.0,1.0
2025-06-12,49.65,49.74,49.49,49.61,7646,48.998781251957,49.0876007950119,48.8408798420816,48.9593058994881,7747.61923256689,0.0,1.0
2025-06-13,49.5,49.69,49.49,49.67,37323,48.8507486801988,49.0382566044258,48.8408798420816,49.0185189281914,37819.0416710822,0.0,1.0
2025-06-16,49.63,49.9,49.541,49.6,32067,48.9790435757226,49.2455022048873,48.8912109164794,48.9494370613709,32493.1867552606,0.0,1.0
2025-06-17,49.6559,49.75,49.5901,49.7084,29419,49.0046038664461,49.0974696331291,48.9396669116349,49.0564152665615,29809.9934871679,0.0,1.0
2025-06-18,49.6156,49.75,49.61,49.7396,33713,48.9648324488338,49.0974696331291,48.9593058994881,49.0872060414872,34161.0629332367,0.0,1.0
2025-06-20,49.6678,49.7488,49.5719,49.63,22105,49.0163477838056,49.096285372555,48.9217056262615,48.9790435757226,22398.7867036217,0.0,1.0
2025-06-23,49.7006,49.82,49.57,49.72,33758,49.0487175728301,49.1665514999496,48.9198305470193,49.0678631187775,34206.6610061461,0.0,1.0
2025-06-24,49.7671,49.8198,49.71,49.76,21503,49.1143453463095,49.1663541231872,49.0579942806602,49.1073384712463,21788.7858171444,0.0,1.0
2025-06-25,49.7111,49.81,49.6712,49.75,16259,49.0590798528531,49.1566826618324,49.0197031887655,49.0974696331291,16475.090387432,0.0,1.0
2025-06-26,49.76,49.85,49.76,49.81,15642,49.1073384712463,49.1961580143012,49.1073384712463,49.1566826618324,15849.8901433183,0.0,1.0
2025-06-27,49.806,49.88,49.795,49.795,15706,49.1527351265855,49.2257645286529,49.1418794046565,49.1418794046565,15914.7407359005,0.0,1.0
2025-06-30,49.92,50.08,49.84,49.92,28421,49.2652398811217,49.4231412909971,49.186289176184,49.2652398811217,28798.7295590876,0.0,1.0
2025-07-01,49.75,49.8697,49.6722,49.84,8031,49.2081289149374,49.3265251567689,49.1311763032875,49.2971486456378,8119.43593081258,0.11213,1.0
2025-07-02,49.79,49.8499,49.6912,49.8,95489,49.2476932396931,49.3069408160148,49.1499693575465,49.2575843208821,96540.507732208,0.0,1.0
2025-07-03,49.785,49.85,49.71,49.78,4489,49.2427476990987,49.3070397268267,49.1685645901817,49.2378021585042,4538.43206243527,0.0,1.0
2025-07-07,49.81,49.8794,49.76,49.8794,26586,49.267475402071,49.3361195055222,49.2180199961263,49.3361195055222,26878.7602610613,0.0,1.0
2025-07-08,49.74,49.88,49.74,49.74,30905,49.1982378337485,49.3367129703935,49.1982378337485,49.1982378337485,31245.3203140036,0.0,1.0
2025-07-09,49.8,49.91,49.78,49.8,23887,49.2575843208821,49.3663862139603,49.2378021585042,49.2575843208821,24150.039357405,0.0,1.0
2025-07-10,49.81,49.91,49.77,49.78,17880,49.267475402071,49.3663862139603,49.2279110773153,49.2378021585042,18076.8913513795,0.0,1.0
2025-07-11,49.83,49.89,49.72,49.89,52168,49.2872575644489,49.3466040515824,49.1784556713706,49.3466040515824,52742.4646542934,0.0,1.0
2025-07-14,49.81,50.15,49.67,49.75,29194,49.267475402071,49.6037721624947,49.1290002654259,49.2081289149374,29515.4790890477,0.0,1.0
2025-07-15,49.66,49.81,49.63,49.72,43632,49.119109184237,49.267475402071,49.0894359406702,49.1784556713706,44112.4677541046,0.0,1.0
2025-07-16,49.57,49.74,49.57,49.7282,37061,49.0300894535366,49.1982378337485,49.0300894535366,49.1865663579455,37469.1090812906,0.0,1.0
2025-07-17,49.5022,49.68,49.47,49.62,17552,48.9630279230757,49.1388913466149,48.9311786416473,49.0795448594813,17745.2794742401,0.0,1.0
2025-07-18,49.49,49.52,49.4111,49.5,23285,48.9509608040252,48.980634047592,48.8729201734445,48.9608518852141,23541.4102414358,0.0,1.0
2025-07-21,49.75,50.1,49.53,49.67,21622,49.2081289149374,49.55431675655,48.9905251287809,49.1290002654259,21860.0975838662,0.0,1.0
2025-07-22,49.563,49.6889,49.56,49.56,23383,49.0231656967044,49.147694408873,49.0201983723477,49.0201983723477,23640.4893998494,0.0,1.0
2025-07-23,49.575,49.68,49.55,49.58,330297,49.0350349941311,49.1388913466149,49.0103072911587,49.0399805347255,333934.171291197,0.0,1.0
2025-07-24,49.565,49.62,49.53,49.53,36628,49.0251439129421,49.0795448594813,48.9905251287809,48.9905251287809,37031.3409629938,0.0,1.0
2025-07-25,49.53,49.63,49.53,49.6187,30839,48.9905251287809,49.0894359406702,48.9905251287809,49.0782590189267,31178.5935338475,0.0,1.0
2025-07-28,49.7,50.01,49.61,49.65,31285,49.1586735089927,49.4652970258496,49.0696537782923,49.1092181030481,31629.5048058114,0.0,1.0
2025-07-29,49.67,49.73,49.635,49.635,29361,49.1290002654259,49.1883467525595,49.0943814812647,49.0943814812647,29684.3180630791,0.0,1.0
2025-07-30,49.61,49.77,49.61,49.68,66918,49.0696537782923,49.2279110773153,49.0696537782923,49.1388913466149,67654.889007361,0.0,1.0
2025-07-31,49.735,49.79,49.68,49.7899,21227,49.193292293154,49.2476932396931,49.1388913466149,49.2475943288812,21460.7479147502,0.0,1.0
2025-08-01,49.885,49.9392,49.8311,49.8311,3399,49.4459203978005,49.4996433382748,49.3924948167753,49.3924948167753,3429.18310824977,0.10541,1.0
2025-08-04,49.9,49.9799,49.85,49.9794,24705,49.4607883702565,49.5399851035387,49.4112284620699,49.5394895044569,24924.3803145956,0.0,1.0
2025-08-05,49.88,49.9889,49.88,49.9644,9255,49.4409644069818,49.5489058870123,49.4409644069818,49.5246215320009,9337.18436800577,0.0,1.0
2025-08-06,49.85,49.9762,49.85,49.9,9596,49.4112284620699,49.5363176703329,49.4112284620699,49.4607883702565,9681.21244682693,0.0,1.0
2025-08-07,49.88,50.01,49.88,49.935,7275,49.4409644069818,49.5698201682671,49.4409644069818,49.4954803059871,7339.60197485056,0.0,1.0
2025-08-08,49.86,49.97,49.86,49.93,12741,49.4211404437072,49.5301722417178,49.4211404437072,49.4905243151685,12854.1400359548,0.0,1.0
2025-08-11,49.99,50.02,49.91,50.0189,11821,49.5499962049924,49.5797321499044,49.4707003518938,49.5786418319243,11925.9704391352,0.0,1.0
2025-08-12,49.945,50.01,49.8911,50.01,5544,49.5053922876245,49.5698201682671,49.4519667065993,49.5698201682671,5593.23070083456,0.0,1.0
2025-08-13,50.11,50.11,50.045,50.045,4022,49.6689399846403,49.6689399846403,49.6045121039977,49.6045121039977,4057.71534609608,0.0,1.0
2025-08-14,49.92,50.07,49.92,49.94,3333,49.4806123335311,49.629292058091,49.4806123335311,49.5004362968058,3362.59702847793,0.0,1.0
2025-08-15,49.96,50.07,49.96,49.96,9050,49.5202602600805,49.629292058091,49.5202602600805,49.5202602600805,9130.36396871443,0.0,1.0
2025-08-18,50.06,50.41,49.95,50.025,26191,49.6193800764537,49.9662994337601,49.5103482784431,49.5846881407231,26423.5759894585,0.0,1.0
2025-08-19,49.975,50.05,49.94,50.05,5868,49.5351282325364,49.6094680948164,49.5004362968058,49.6094680948164,5920.10781971452,0.0,1.0
2025-08-20,49.995,50.05,49.94,50.0299,2311,49.5549521958111,49.6094680948164,49.5004362968058,49.5895450117254,2331.52167201095,0.0,1.0
2025-08-21,49.89,50.0185,49.89,49.95,7937,49.4508763886192,49.5782453526588,49.4508763886192,49.5103482784431,8007.48053256204,0.0,1.0
2025-08-22,50.05,50.1789,49.9501,49.9501,12821,49.6094680948164,49.7372335381215,49.5104473982595,49.5104473982595,12934.8504356782,0.0,1.0
2025-08-25,50.065,50.1184,50.01,50.01,6141,49.6243360672724,49.6772660492157,49.5698201682671,49.5698201682671,6195.53205877075,0.0,1.0
2025-08-26,50.02,50.1291,50.02,50.06,4797,49.5797321499044,49.6878718695676,49.5797321499044,49.6193800764537,4839.59734341692,0.0,1.0
2025-08-27,50.08,50.179,50.05,50.1399,53702,49.6392040397284,49.7373326579379,49.6094680948164,49.6985768097359,54178.8735743539,0.0,1.0
2025-08-28,50.074,50.1388,50.05,50.13,3308,49.633256850746,49.6974864917558,49.6094680948164,49.688763947915,3337.37502856435,0.0,1.0
2025-08-29,50.17,50.17,50.0311,50.0311,5143,49.7284118744643,49.7284118744643,49.5907344495218,49.5907344495218,5188.66982222081,0.0,1.0
2025-09-02,49.86,50.0,49.86,49.99,14437,49.5535248704553,49.6926643305809,49.5535248704553,49.6827257977148,14526.2889346783,0.13356,1.0
2025-09-03,50.005,50.05,49.935,49.99,33926,49.697633597014,49.7423569949115,49.6280638669512,49.6827257977148,34135.8231210013,0.0,1.0
2025-09-04,50.135,50.1574,49.95,50.1,8519,49.8268345242735,49.8490968378936,49.6429716662504,49.7920496592421,8571.68770759329,0.0,1.0
2025-09-05,50.31,50.3992,50.29,50.2901,11179,50.0007588494305,50.0894105625963,49.9808817836983,49.980981169027,11248.1390871212,0.0,1.0
2025-09-08,50.52,50.6299,50.34,50.34,22132,50.209468039619,50.3186925158176,50.0305744480289,50.0305744480289,22268.8804254554,0.0,1.0
2025-09-09,50.5999,50.6895,50.5995,50.68,153626,50.2888769172193,50.3779261716997,50.2884793759046,50.3684845654768,154576.135199756,0.0,1.0
2025-09-10,50.68,50.79,50.5715,50.6789,20982,50.3684845654768,50.4778084270041,50.2606514838795,50.3673913268616,21111.7679869377,0.0,1.0
2025-09-11,50.879,50.9099,50.75,50.75,33890,50.5662613695126,50.5969714360689,50.4380542955397,50.4380542955397,34099.600470752,0.0,1.0
2025-09-12,50.815,50.87,50.7768,50.85,9307,50.5026547591694,50.5573166899331,50.4646895636209,50.5374396242008,9364.5612741602,0.0,1.0
2025-09-15,50.85,50.97,50.85,50.95,22362,50.5374396242008,50.6567020185942,50.5374396242008,50.636824952862,22500.302913159,0.0,1.0
2025-09-16,50.88,51.03,50.87,50.94,31929,50.5672552227992,50.7163332157909,50.5573166899331,50.6268864199959,32126.472216897,0.0,1.0
2025-09-17,50.93,51.0992,50.93,51.02,17257,50.6169478871298,50.7851078632244,50.6169478871298,50.7063946829248,17363.7298708695,0.0,1.0
2025-09-18,50.89,51.0,50.8611,50.89,8548,50.5771937556653,50.6865176171926,50.5484713956822,50.5771937556653,8600.86706473851,0.0,1.0
2025-09-19,50.935,51.0,50.89,51.0,5341,50.6219171535628,50.6865176171926,50.5771937556653,50.6865176171926,5374.03263836785,0.0,1.0
2025-09-22,50.85,51.32,50.85,50.98,22788,50.5374396242008,51.0045506689083,50.5374396242008,50.6666405514603,22928.9376077751,0.0,1.0
2025-09-23,50.88,51.009,50.88,50.9908,4967,50.5672552227992,50.6954622967721,50.5672552227992,50.6773741669557,4997.71954966731,0.0,1.0
2025-09-24,50.81,50.95,50.81,50.95,3566,50.4976854927364,50.636824952862,50.4976854927364,50.636824952862,3588.05474413401,0.0,1.0
2025-09-25,50.76,50.87,50.76,50.8699,5656,50.4479928284058,50.5573166899331,50.4479928284058,50.5572173046044,5690.98082804879,0.0,1.0
2025-09-26,50.75,50.86,50.75,50.8581,10663,50.4380542955397,50.5473781570669,50.4380542955397,50.5454898358224,10728.9477668819,0.0,1.0
2025-09-29,50.79,50.9,50.76,50.87,11645,50.4778084270041,50.5871322885314,50.4479928284058,50.5573166899331,11717.0211709031,0.0,1.0
2025-09-30,50.875,50.92,50.8243,50.89,6745,50.5622859563661,50.6070093542636,50.5118975947349,50.5771937556653,6786.71599808859,0.0,1.0
2025-10-01,50.7658,50.83,50.71,50.81,22750,50.610766119687,50.6747700590494,50.5551365275309,50.6548311371297,22819.6891402272,0.15798,1.0
2025-10-02,50.71,50.81,50.6618,50.6618,27639,50.5551365275309,50.6548311371297,50.5070837257043,50.5070837257043,27723.6654130435,0.0,1.0
2025-10-03,50.77,50.79,50.6709,50.7887,7414,50.6149532932902,50.6348922152099,50.5161559351778,50.6335961852851,7436.71100156678,0.0,1.0
2025-10-06,50.7769,50.81,50.6914,50.7989,7271,50.6218322213525,50.6548311371297,50.5365933301455,50.6437650354642,7293.2729555425,0.0,1.0
2025-10-07,50.73,50.85,50.69,50.745,12966,50.5750754494507,50.6947089809692,50.5351976056112,50.5900296408905,13005.7182150411,0.0,1.0
2025-10-08,50.79,50.87,50.75,50.75,4600,50.6348922152099,50.7146479028889,50.5950143713704,50.5950143713704,4614.09099099099,0.0,1.0
2025-10-09,50.75,50.84,50.73,50.83,7764,50.5950143713704,50.6847395200093,50.5750754494507,50.6747700590494,7787.78314218567,0.0,1.0
2025-10-10,50.9123,50.9794,50.8108,50.95,7960,50.7568187227492,50.82371380579,50.6556286940065,50.7944035905679,7984.38354093224,0.0,1.0
2025-10-13,50.9633,51.07,50.76,50.7601,9764,50.8076629736446,50.9140371220865,50.6049838323303,50.6050835269399,9793.90966000783,0.0,1.0
2025-10-14,50.955,51.01,50.9002,50.955,4532,50.7993883210479,50.8542203563272,50.7447556749878,50.7993883210479,4545.88268938504,0.0,1.0
2025-10-15,50.98,51.0398,50.923,51.0398,1572,50.8243119734476,50.8839293499876,50.7674860459763,50.8839293499876,1576.81544300822,0.0,1.0
2025-10-16,51.02,51.13,50.995,51.04,6908,50.8641898172871,50.9738538878457,50.8392661648874,50.8841287392068,6929.16099255777,0.0,1.0
2025-10-17,51.14,51.14,51.08,51.14,2298,50.9838233488056,50.9838233488056,50.9240065830463,50.9838233488056,2305.03936897767,0.0,1.0
2025-10-20,51.1,51.23,51.1,51.18,16107,50.9439455049661,51.0735484974445,50.9439455049661,51.0237011926451,16156.3399112808,0.0,1.0
2025-10-21,51.144,51.24,51.12,51.12,13227,50.9878111331895,51.0835179584043,50.9638844268858,50.9638844268858,13267.5177256169,0.0,1.0
2025-10-22,51.2,51.2798,51.17,51.2497,5855,51.0436401145648,51.1231964130247,51.0137317316852,51.0931883355354,5872.93538092441,0.0,1.0
2025-10-23,51.226,51.2489,51.15,51.23,23970,51.0695607130605,51.0923907786586,50.9937928097655,51.0735484974445,24043.4263160987,0.0,1.0
2025-10-24,51.2,51.33,51.2,51.33,19065,51.0436401145648,51.1732431070432,51.0436401145648,51.1732431070432,19123.4010311399,0.0,1.0
2025-10-27,51.28,51.36,51.17,51.18,16976,51.1233958022438,51.2031514899229,51.0137317316852,51.0237011926451,17028.0018832746,0.0,1.0
2025-10-28,51.255,51.31,51.2,51.255,9177,51.0984721498442,51.1533041851235,51.0436401145648,51.0984721498442,9205.11152702702,0.0,1.0
2025-10-29,51.28,51.29,51.21,51.2718,10420,51.1233958022438,51.1333652632037,51.0536095755247,51.1152208442567,10451.9191578535,0.0,1.0
2025-10-30,51.24,51.24,51.0308,51.14,9190,51.0835179584043,51.0835179584043,50.8749568351237,50.9838233488056,9218.15134939288,0.0,1.0
2025-10-31,51.195,51.25,51.1211,51.22,44218,51.0386553840849,51.0934874193642,50.9649810675914,51.0635790364846,44353.4511825304,0.0,1.0
2025-11-03,51.06,51.08,50.97,51.06,10725,51.06,51.08,50.97,51.06,10725,0.15641,1.0
2025-11-04,51.01,51.12,51.0,51.015,27137,51.01,51.12,51.0,51.015,27137,0.0,1.0
2025-11-05,50.95,51.08,50.95,51.02,6141,50.95,51.08,50.95,51.02,6141,0.0,1.0
2025-11-06,51.1,51.1,50.9911,51.1,2691,51.1,51.1,50.9911,51.1,2691,0.0,1.0
2025-11-07,51.0,51.14,51.0,51.055,12858,51.0,51.14,51.0,51.055,12858,0.0,1.0
2025-11-10,51.15,51.15,51.0401,51.139,78181,51.15,51.15,51.0401,51.139,78181,0.0,1.0
2025-11-11,51.185,51.24,51.08,51.08,3894,51.185,51.24,51.08,51.08,3894,0.0,1.0
2025-11-12,51.15,51.23,51.12,51.175,9767,51.15,51.23,51.12,51.175,9767,0.0,1.0
2025-11-13,51.07,51.17,51.0611,51.08,12288,51.07,51.17,51.0611,51.08,12288,0.0,1.0
2025-11-14,51.0771,51.19,51.0301,51.19,5638,51.0771,51.19,51.0301,51.19,5638,0.0,1.0
2025-11-17,51.06,51.18,51.06,51.0782,10524,51.06,51.18,51.06,51.0782,10524,0.0,1.0
2025-11-18,51.0901,51.96,51.07,51.1212,6240,51.0901,51.96,51.07,51.1212,6240,0.0,1.0
2025-11-19,51.06,51.1989,51.06,51.101,30922,51.06,51.1989,51.06,51.101,30922,0.0,1.0
2025-11-20,51.08,51.15,51.08,51.11,17344,51.08,51.15,51.08,51.11,17344,0.0,1.0
2025-11-21,51.11,51.25,51.11,51.22,23057,51.11,51.25,51.11,51.22,23057,0.0,1.0
2025-11-24,51.311,51.42,51.11,51.2062,19871,51.311,51.42,51.11,51.2062,19871,0.0,1.0
2025-11-25,51.15,51.33,51.15,51.33,27693,51.15,51.33,51.15,51.33,27693,0.0,1.0
2025-11-26,51.25,51.27,51.162123,51.24,10288,51.25,51.27,51.162123,51.24,10288,0.0,1.0