date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,10.445,10.49,10.39,10.49,43933,47.2697846810869,47.4734362187268,47.0208772461937,47.4734362187268,9707.68511208392,0.0,1.0
2024-10-04,10.465,10.4765,10.46,10.4695,28704,47.3602964755935,47.4123407574348,47.3376685269669,47.3806616293575,6342.598808578,0.0,1.0
2024-10-07,10.435,10.48,10.42,10.45,89483,47.2245287838336,47.4281803214735,47.1566449379536,47.2924126297136,19772.6717247765,0.0,1.0
2024-10-08,10.445,10.49,10.4,10.4599,43420,47.2697846810869,47.4734362187268,47.066133143447,47.3372159679943,9594.32971949751,0.0,1.0
2024-10-09,10.425,10.45,10.3801,10.4429,48787,47.1792728865803,47.2924126297136,46.9760739079129,47.2602809426637,10780.2525109425,0.0,1.0
2024-10-10,10.425,10.44,10.39,10.43,58254,47.1792728865803,47.2471567324602,47.0208772461937,47.2019008352069,12872.1345803687,0.0,1.0
2024-10-11,10.46,10.48,10.46,10.48,4127,47.3376685269669,47.4281803214735,47.3376685269669,47.4281803214735,911.925351275131,0.0,1.0
2024-10-14,10.45,10.48,10.401,10.48,19011,47.2924126297136,47.4281803214735,47.0706587331723,47.4281803214735,4200.77849602411,0.0,1.0
2024-10-15,10.47,10.48,10.431,10.48,44249,47.3829244242202,47.4281803214735,47.2064264249323,47.4281803214735,9777.51026619173,0.0,1.0
2024-10-16,10.49,10.49,10.44,10.44,51462,47.4734362187268,47.4734362187268,47.2471567324602,47.2471567324602,11371.3356984058,0.0,1.0
2024-10-17,10.45,10.5,10.41,10.5,26625,47.2924126297136,47.5186921159801,47.1113890407003,47.5186921159801,5883.2111649383,0.0,1.0
2024-10-18,10.47,10.48,10.421,10.48,20530,47.3829244242202,47.4281803214735,47.1611705276789,47.4281803214735,4536.42536023224,0.0,1.0
2024-10-21,10.4363,10.46,10.42,10.46,164977,47.2304120504765,47.3376685269669,47.1566449379536,47.3376685269669,36454.254586217,0.0,1.0
2024-10-22,10.43,10.44,10.42,10.43,61895,47.2019008352069,47.2471567324602,47.1566449379536,47.2019008352069,13676.6706123514,0.0,1.0
2024-10-23,10.33,10.36,10.32,10.36,29965,47.0896662100187,47.2264222590313,47.0440808603478,47.2264222590313,6573.38382097394,0.0752,1.0
2024-10-24,10.335,10.36,10.33,10.34,381160,47.1124588848541,47.2264222590313,47.0896662100187,47.1352515596896,83614.5829201545,0.0,1.0
2024-10-25,10.33,10.38,10.31,10.31,57431,47.0896662100187,47.3175929583731,46.9984955106769,46.9984955106769,12598.5652001453,0.0,1.0
2024-10-28,10.35,10.3693,10.34,10.3693,21205,47.1808369093605,47.2688166342253,47.1352515596896,47.2688166342253,4651.71379688811,0.0,1.0
2024-10-29,10.355,10.36,10.34,10.3439,21968,47.2036295841959,47.2264222590313,47.1352515596896,47.1530298460612,4819.09213346089,0.0,1.0
2024-10-30,10.345,10.37,10.34,10.36,13277,47.158044234525,47.2720076087022,47.1352515596896,47.2264222590313,2912.5585513456,0.0,1.0
2024-10-31,10.32,10.37,10.31,10.37,26035,47.0440808603478,47.2720076087022,46.9984955106769,47.2720076087022,5711.26473482585,0.0,1.0
2024-11-01,10.3239,10.36,10.32,10.34,118077,47.0618591467195,47.2264222590313,47.0440808603478,47.1352515596896,25902.400848628,0.0,1.0
2024-11-04,10.355,10.38,10.35,10.37,191924,47.2036295841959,47.3175929583731,47.1808369093605,47.2720076087022,42102.1230254164,0.0,1.0
2024-11-05,10.3886,10.41,10.36,10.41,73661,47.3567963590901,47.4543490073857,47.2264222590313,47.4543490073857,16158.9195940851,0.0,1.0
2024-11-06,10.41,10.432,10.39,10.43,99974,47.4543490073857,47.5546367766617,47.363178308044,47.5455197067275,21931.1688342416,0.0,1.0
2024-11-07,10.45,10.45,10.42,10.42,84127,47.6366904060693,47.6366904060693,47.4999343570566,47.4999343570566,18454.8326616744,0.0,1.0
2024-11-08,10.48,10.48,10.45,10.47,124878,47.7734464550819,47.7734464550819,47.6366904060693,47.727861105411,27394.3275419851,0.0,1.0
2024-11-11,10.46,10.47,10.45,10.47,133936,47.6822757557401,47.727861105411,47.6366904060693,47.727861105411,29381.3694458857,0.0,1.0
2024-11-12,10.42,10.48,10.3901,10.45,136611,47.4999343570566,47.7734464550819,47.3636341615407,47.6366904060693,29968.1807831494,0.0,1.0
2024-11-13,10.42,10.46,10.41,10.43,155079,47.4999343570566,47.6822757557401,47.4543490073857,47.5455197067275,34019.4823818728,0.0,1.0
2024-11-14,10.41,10.46,10.39,10.44,52894,47.4543490073857,47.6822757557401,47.363178308044,47.5911050563984,11603.2892984013,0.0,1.0
2024-11-15,10.4,10.4,10.35,10.4,99754,47.4087636577149,47.4087636577149,47.1808369093605,47.4087636577149,21882.9077149152,0.0,1.0
2024-11-18,10.41,10.41,10.36,10.36,47272,47.4543490073857,47.4543490073857,47.2264222590313,47.2264222590313,10369.9983308887,0.0,1.0
2024-11-19,10.43,10.43,10.395,10.41,47041,47.5455197067275,47.5455197067275,47.3859709828794,47.4543490073857,10319.324155596,0.0,1.0
2024-11-20,10.34,10.3582,10.33,10.35,54135,47.4812443636916,47.5648187009661,47.4353243981561,47.527164329227,11788.9896842729,0.0759,1.0
2024-11-21,10.355,10.37,10.33,10.35,240207,47.5501243119948,47.619004260298,47.4353243981561,47.527164329227,52309.9260199527,0.0,1.0
2024-11-22,10.36,10.36,10.35,10.35,54780,47.5730842947625,47.5730842947625,47.527164329227,47.527164329227,11929.4514621681,0.0,1.0
2024-11-25,10.39,10.39,10.37,10.38,137919,47.710844191369,47.710844191369,47.619004260298,47.6649242258335,30034.6479775604,0.0,1.0
2024-11-26,10.36,10.38,10.34,10.37,166820,47.5730842947625,47.6649242258335,47.4812443636916,47.619004260298,36328.4244782563,0.0,1.0
2024-11-27,10.3852,10.39,10.37,10.3792,47615,47.688802607912,47.710844191369,47.619004260298,47.6612506285907,10369.1279914409,0.0,1.0
2024-11-29,10.415,10.42,10.4,10.41,37350,47.8256441052077,47.8486040879754,47.7567641569045,47.80268412244,8133.71690602369,0.0,1.0
2024-12-02,10.415,10.46,10.3975,10.46,32129,47.8256441052077,48.0322839501174,47.7452841655206,48.0322839501174,6996.73870076667,0.0,1.0
2024-12-03,10.405,10.43,10.4001,10.4201,64119,47.7797241396722,47.8945240535109,47.7572233565598,47.8490632876308,13963.2073439714,0.0,1.0
2024-12-04,10.435,10.47,10.41,10.43,34130,47.9174840362787,48.0782039156529,47.80268412244,47.8945240535109,7432.49686753918,0.0,1.0
2024-12-05,10.43,10.45,10.42,10.45,53525,47.8945240535109,47.9863639845819,47.8486040879754,47.9863639845819,11656.1498633178,0.0,1.0
2024-12-06,10.47,10.47,10.44,10.44,67177,48.0782039156529,48.0782039156529,47.9404440190464,47.9404440190464,14629.1486103334,0.0,1.0
2024-12-09,10.4326,10.47,10.43,10.47,28726,47.9064632445502,48.0782039156529,47.8945240535109,48.0782039156529,6255.66671599562,0.0,1.0
2024-12-10,10.45,10.45,10.41,10.41,124669,47.9863639845819,47.9863639845819,47.80268412244,47.80268412244,27149.1928502561,0.0,1.0
2024-12-11,10.435,10.46,10.4301,10.45,24178,47.9174840362787,48.0322839501174,47.8949832531663,47.9863639845819,5265.24785418583,0.0,1.0
2024-12-12,10.425,10.44,10.4205,10.431,23666,47.8715640707432,47.9404440190464,47.8509000862522,47.8991160500645,5153.74951266283,0.0,1.0
2024-12-13,10.3966,10.42,10.3903,10.42,34352,47.7411513686224,47.8486040879754,47.7122217903351,47.8486040879754,7480.84185155892,0.0,1.0
2024-12-16,10.405,10.42,10.39,10.39,57821,47.7797241396722,47.8486040879754,47.710844191369,47.710844191369,12591.6906351592,0.0,1.0
2024-12-17,10.385,10.4,10.37,10.37,32301,47.6878842086012,47.7567641569045,47.619004260298,47.619004260298,7034.19517487206,0.0,1.0
2024-12-18,10.2716,10.4,10.26,10.4,156000,47.1671517994288,47.7567641569045,47.1138846394077,47.7567641569045,33972.1509327897,0.0,1.0
2024-12-19,10.275,10.315,10.27,10.31,24477,47.1827645877109,47.3664444498528,47.1598046049432,47.3434844670851,5330.36114347368,0.0,1.0
2024-12-20,10.315,10.32,10.26,10.26,30881,47.3664444498528,47.3894044326206,47.1138846394077,47.1138846394077,6724.96149330436,0.0,1.0
2024-12-23,10.315,10.33,10.2999,10.31,97038,47.3664444498528,47.4353243981561,47.2971053018943,47.3434844670851,21131.9845013849,0.0,1.0
2024-12-24,10.243,10.243,10.2201,10.24,88193,47.3811388388242,47.3811388388242,47.2752100992548,47.3672617113697,19065.8333914884,0.0752,1.0
2024-12-26,10.26,10.27,10.24,10.2512,112905,47.4597758943997,47.5060329859147,47.3672617113697,47.4190696538665,24408.1493890217,0.0,1.0
2024-12-27,51.245,51.29,51.23,51.2609,24614,47.4088930937332,47.4505244760967,47.3950159662787,47.423602848835,26605.6502839281,0.0,0.2
2024-12-30,51.225,51.26,51.07,51.07,66001,47.3903902571272,47.4227702211877,47.2469932734307,47.2469932734307,71341.4936373421,0.0,1.0
2024-12-31,51.19,51.29,51.14,51.27,50055,47.3580102930667,47.4505244760967,47.3117532015517,47.4320216394907,54105.2175575697,0.0,1.0
2025-01-02,51.3173,51.44,51.25,51.44,12069,47.4757808480639,47.5892957506417,47.4135188028847,47.5892957506417,13045.5672900272,0.0,1.0
2025-01-03,51.4212,51.43,51.38,51.38,7762,47.5719030842321,47.5800443323387,47.5337872408237,47.5337872408237,8390.06490224466,0.0,1.0
2025-01-06,51.4603,51.5,51.42,51.42,13006,47.6080761297968,47.6448042604598,47.5707929140357,47.5707929140357,14058.3849676107,0.0,1.0
2025-01-07,51.34,51.4926,51.32,51.48,8896,47.4967815676117,47.6379582109155,47.4782787310057,47.6263014238538,9615.8229026499,0.0,1.0
2025-01-08,51.3548,51.37,51.25,51.322,15623,47.5104736667002,47.5245358225207,47.4135188028847,47.4801290146663,16887.1404235723,0.0,1.0
2025-01-10,51.165,51.2813,51.165,51.27,9083,47.3348817473092,47.4424757421731,47.3348817473092,47.4320216394907,9817.95407202888,0.0,1.0
2025-01-13,51.135,51.1596,51.09,51.09,14224,47.3071274924002,47.3298859814256,47.2654961100367,47.2654961100367,15374.9398569348,0.0,1.0
2025-01-14,51.2,51.235,51.19,51.22,3829,47.3672617113697,47.3996416754302,47.3580102930667,47.3857645479757,4138.82485322015,0.0,1.0
2025-01-15,51.445,51.45,51.388,51.42,7641,47.5939214597933,47.5985471689448,47.5411883754661,47.5707929140357,8259.27414558765,0.0,1.0
2025-01-16,51.495,51.5,51.44,51.4542,10737,47.6401785513083,47.6448042604598,47.5892957506417,47.602432764632,11605.7880514559,0.0,1.0
2025-01-17,51.55,51.58,51.53,51.58,11466,47.6910613519748,47.7188156068838,47.6725585153688,47.7188156068838,12393.7753374307,0.0,1.0
2025-01-21,51.6648,51.67,51.61,51.63,18056,47.7972676340932,47.8020783716108,47.7465698617928,47.7650726983988,19517.0074561878,0.0,1.0
2025-01-22,51.175,51.282,51.175,51.28,11562,47.7114144722414,47.8111725835951,47.7114144722414,47.8093079459997,12401.3374272155,0.397,1.0
2025-01-23,51.265,51.265,51.16,51.17,10988,47.7953231640343,47.7953231640343,47.6974296902759,47.7067528782529,11785.6681932403,0.0,1.0
2025-01-24,51.295,51.356,51.27,51.29,29269,47.8232927279652,47.8801641746249,47.7999847580228,47.8186311339767,31393.7679603159,0.0,1.0
2025-01-27,51.325,51.34,51.1795,51.21,7240,47.8512622918962,47.8652470738617,47.715609906831,47.7440456301608,7765.58406616853,0.0,1.0
2025-01-28,51.3664,51.39,51.28,51.32,22011,47.8898602901209,47.9118630137466,47.8093079459997,47.8466006979077,23608.8771934303,0.0,1.0
2025-01-29,51.305,51.37,51.24,51.32,15002,47.8326159159422,47.8932166377926,47.7720151940918,47.8466006979077,16091.0624531299,0.0,1.0
2025-01-30,51.355,51.41,51.32,51.4,11312,47.8792318558272,47.9305093897006,47.8466006979077,47.9211862017236,12133.1888061462,0.0,1.0
2025-01-31,51.3725,51.47,51.32,51.43,34505,47.8955474347869,47.9864485175625,47.8466006979077,47.9491557656546,37009.8726799924,0.0,1.0
2025-02-03,51.22,51.28,51.1,51.27,45452,47.7533688181378,47.8093079459997,47.6414905624139,47.7999847580228,48751.5644993773,0.0,1.0
2025-02-04,51.365,51.3695,51.249,51.249,2628,47.8885550438042,47.8927504783938,47.7804060632711,47.7804060632711,2818.77830468106,0.0,1.0
2025-02-05,51.55,51.55,51.43,51.43,16847,48.0610340213784,48.0610340213784,47.9491557656546,47.9491557656546,18069.9992766217,0.0,1.0
2025-02-06,51.5003,51.67,51.47,51.67,8363,48.0146977771328,48.1729122771023,47.9864485175625,48.1729122771023,8970.10767201207,0.0,1.0
2025-02-07,51.3393,51.43,51.31,51.43,14252,47.8645944507033,47.9491557656546,47.8372775099307,47.9491557656546,15286.6165899218,0.0,1.0
2025-02-10,51.455,51.47,51.44,51.4495,5108,47.9724637355971,47.9864485175625,47.9584789536316,47.9673359822097,5478.81262568906,0.0,1.0
2025-02-11,51.41,51.455,51.38,51.45,14883,47.9305093897006,47.9724637355971,47.9025398257696,47.9678021416086,15963.4237095009,0.0,1.0
2025-02-12,51.3315,51.37,51.2318,51.37,13980,47.8573223640812,47.8932166377926,47.7643701799507,47.8932166377926,14994.8708901984,0.0,1.0
2025-02-13,51.5,51.5,51.3935,51.4,1893,48.0144180814935,48.0144180814935,47.9151261295386,47.9211862017236,2030.42135873716,0.0,1.0
2025-02-14,51.585,51.65,51.5738,51.5777,5087,48.0936651792979,48.1542659011483,48.0832232087637,48.0868592520747,5456.28814151924,0.0,1.0
2025-02-18,51.5435,51.85,51.4367,51.85,19739,48.0549739491934,48.3407296606881,47.9554023015992,48.3407296606881,21171.942525152,0.0,1.0
2025-02-19,51.56,51.7191,51.4526,51.61,17909,48.0703572093554,48.2186891300693,47.9702261704826,48.1169731492404,19209.0946189243,0.0,1.0
2025-02-20,51.6348,51.65,51.55,51.57,12020,48.1400946554233,48.1542659011483,48.0610340213784,48.0796803973324,12892.5857010146,0.0,1.0
2025-02-21,51.53,51.68,51.505,51.68,27331,48.0423876454245,48.1822354650793,48.019079675482,48.1822354650793,29315.0798497862,0.0,1.0
2025-02-24,51.555,51.62,51.505,51.56,12902,48.0656956153669,48.1262963372174,48.019079675482,48.0703572093554,13838.6140361473,0.0,1.0
2025-02-25,51.64,51.66,51.54,51.64,25074,48.1449427131714,48.1635890891253,48.0517108334015,48.1449427131714,26894.234098772,0.0,1.0
2025-02-26,51.345,51.38,51.27,51.29,16704,48.2302498831608,48.2631266724472,48.1597996204042,48.1785863571393,17782.7583742096,0.3865,1.0
2025-02-27,51.13,51.37,51.13,51.35,9885,48.0282924632586,48.2537333040797,48.0282924632586,48.2349465673446,10523.3816169218,0.0,1.0
2025-02-28,51.2972,51.2972,51.125,51.125,34786,48.1853495823639,48.1853495823639,48.0235957790748,48.0235957790748,37032.5091478242,0.0,1.0
2025-03-03,51.128,51.31,51.0999,51.29,11070,48.0264137895851,48.1973730938744,48.0000184244723,48.1785863571393,11784.9099139428,0.0,1.0
2025-03-04,51.15,51.28,50.88,51.0143,11844,48.0470791999937,48.1691929887718,47.79345825407,47.9196111912461,12608.8954851615,0.0,1.0
2025-03-05,51.185,51.23,50.9796,51.05,8449,48.0799559892801,48.122226146934,47.8870162030107,47.9531455163182,8994.64352871749,0.0,1.0
2025-03-06,50.905,51.04,50.83,50.98,5220,47.8169416749888,47.9437521479507,47.7464914122322,47.8873919377454,5557.11199194051,0.0,1.0
2025-03-07,51.0245,51.0245,50.8496,50.94,17460,47.929192426981,47.929192426981,47.7649024142326,47.8498184642752,18587.5814902837,0.0,1.0
2025-03-10,50.712,51.17,50.65,50.9,22014,47.6356496654952,48.0658659367288,47.5774107816164,47.812244990805,23435.6826418732,0.0,1.0
2025-03-11,50.5079,50.7201,50.4,50.705,11874,47.4439310171136,47.6432582938729,47.3425765724278,47.6290743076379,12640.8329104026,0.0,1.0
2025-03-12,50.61,50.75,50.54,50.75,13745,47.5398373081462,47.6713444652919,47.4740837295734,47.6713444652919,14632.663664602,0.0,1.0
2025-03-13,50.29,50.6065,50.2194,50.6,11081,47.2392495203848,47.5365496292176,47.1729323397099,47.5304439397787,11796.6203031978,0.0,1.0
2025-03-14,50.455,50.475,50.3817,50.4093,5836,47.3942400984493,47.4130268351844,47.3253867083152,47.3513124050096,6212.89379022313,0.0,1.0
2025-03-17,50.5,50.51,50.38,50.38,24579,47.4365102561032,47.4459036244708,47.3237898356927,47.3237898356927,26166.3324999819,0.0,1.0
2025-03-18,50.4681,50.4998,50.43,50.467,10417,47.4065454110108,47.4363223887359,47.3707566775304,47.4055121404903,11089.7386245295,0.0,1.0
2025-03-19,50.665,50.68,50.43,50.49,13308,47.5915008341677,47.6055908867191,47.3707566775304,47.4271168877357,14167.4418369242,0.0,1.0
2025-03-20,50.65,50.714,50.63,50.714,6000,47.5774107816164,47.6375283391687,47.5586240448813,47.6375283391687,6387.48504820748,0.0,1.0
2025-03-21,50.655,50.67,50.59,50.59,5301,47.5821074658002,47.5961975183515,47.5210505714112,47.5210505714112,5643.3430400913,0.0,1.0
2025-03-24,50.7585,50.79,50.68,50.73,25828,47.6793288284043,47.708917938762,47.6055908867191,47.6525577285568,27495.9939708504,0.0,1.0
2025-03-25,50.7026,50.7803,50.7,50.76,9188,47.6268198992297,47.6998063714455,47.6243776234541,47.6807378336594,9781.36877048838,0.0,1.0
2025-03-26,50.16,50.34,50.04,50.31,7554,47.4508821097056,47.6211603947883,47.3373632529838,47.5927806806078,7985.2812667206,0.3553,1.0
2025-03-27,50.0687,50.145,50.04,50.08,22674,47.3645131795498,47.4366922526154,47.3373632529838,47.3752028718911,23968.5289173448,0.0,1.0
2025-03-28,49.89,50.0513,49.795,50.0513,26389,47.1954646820816,47.3480529453251,47.1055955871768,47.3480529453251,27895.6297785928,0.0,1.0
2025-03-31,49.91,49.92,49.64,49.65,17234,47.2143844915352,47.223844396262,46.9589670639112,46.968426968638,18217.9424610356,0.0,1.0
2025-04-01,50.035,50.05,49.91,49.91,6875,47.3326333006204,47.3468231577106,47.2143844915352,47.2143844915352,7267.51505278054,0.0,1.0
2025-04-02,50.1383,50.1383,50.005,50.0092,4009,47.4303541164484,47.4303541164484,47.3042535864399,47.3082267464252,4237.88623223232,0.0,1.0
2025-04-03,49.77,49.88,49.1799,49.88,9602,47.0819458253598,47.1860047773548,46.5237168474304,47.1860047773548,10150.2079326253,0.0,1.0
2025-04-04,48.905,50.3,46.95,50.3,13164,46.2636640664903,47.583320775881,44.4142526923979,47.583320775881,13915.5735497895,0.0,1.0
2025-04-07,48.64,48.93,48.0,48.0,22928,46.0129765912297,46.2873138283073,45.4075426887135,45.4075426887135,24237.0305643857,0.0,1.0
2025-04-08,48.6,49.16,48.5,48.73,21580,45.9751369723224,46.5048916370241,45.8805379250542,46.098115733771,22812.0690674915,0.0,1.0
2025-04-09,50.17,50.17,48.181,48.76,4955,47.4603420144324,47.4603420144324,45.5787669642688,46.1264954479514,5237.89630349492,0.0,1.0
2025-04-10,48.99,49.66,48.9418,49.66,9088,46.3440732566682,46.9778868733648,46.2984765158849,46.9778868733648,9606.86207995193,0.0,1.0
2025-04-11,49.0494,49.2792,48.9,48.94,9755,46.4002650907455,46.6176537013677,46.2589341141269,46.2967737330341,10311.943176709,0.0,1.0
2025-04-14,49.2165,49.4149,49.15,49.19,1321,46.5583400987306,46.7460246085106,46.4954317322972,46.5332713512045,1396.41998323245,0.0,1.0
2025-04-15,49.395,49.4,49.35,49.38,3249,46.7271993981042,46.7319293504676,46.6846298268335,46.713009541014,3434.49547730676,0.0,1.0
2025-04-16,49.395,49.4231,49.385,49.39,5456,46.7271993981042,46.7537817303866,46.7177394933774,46.7224694457408,5767.49994588664,0.0,1.0
2025-04-17,49.46,49.4628,49.44,49.45,9184,46.7886887788285,46.791337552152,46.7697689693749,46.7792288741017,9708.34301741621,0.0,1.0
2025-04-21,49.3978,49.44,49.18,49.24,8880,46.7298481714277,46.7697689693749,46.5238114464777,46.5805708748386,9386.98671544599,0.0,1.0
2025-04-22,49.46,49.4789,49.37,49.4789,10421,46.7886887788285,46.8065679987622,46.7035496362872,46.8065679987622,11015.9671803674,0.0,1.0
2025-04-23,49.19,49.32,49.19,49.23,3265,46.8362720996044,46.9600516355456,46.8362720996044,46.8743581106632,3429.08055659188,0.3203,1.0
2025-04-24,49.28,49.29,49.25,49.26,3397,46.9219656244868,46.9314871272515,46.8934011161926,46.9029226189573,3567.71413499008,0.0,1.0
2025-04-25,49.37,49.3799,49.24,49.25,20013,47.0076591493691,47.0170854371062,46.8838796134279,46.8934011161926,21018.7409430546,0.0,1.0
2025-04-28,49.44,49.4493,49.3299,49.4,10680,47.0743096687221,47.0831646662933,46.9694779232827,47.0362236576633,11216.7167976727,0.0,1.0
2025-04-29,49.545,49.545,49.37,49.41,19720,47.1742854477516,47.1742854477516,47.0076591493691,47.045745160428,20711.0164091858,0.0,1.0
2025-04-30,49.4297,49.45,49.3,49.38,3606,47.0645025208745,47.0838311714868,46.9410086300162,47.0171806521339,3787.21730078723,0.0,1.0
2025-05-01,49.4266,49.4974,49.4266,49.4802,3907,47.0615508550174,47.1289630945915,47.0615508550174,47.1125861098363,4103.3438697104,0.0,1.0
2025-05-02,49.56,49.56,49.52,49.53,3231,47.1885677018986,47.1885677018986,47.1504816908398,47.1600031936045,3393.37190761052,0.0,1.0
2025-05-05,49.49,49.539,49.46,49.485,15734,47.1219171825457,47.1685725460927,47.0933526742515,47.1171564311633,16524.7024433129,0.0,1.0
2025-05-06,49.4867,49.52,49.4253,49.4653,5025,47.1187750866333,47.1504816908398,47.060313059658,47.0983990707168,5277.5282685679,0.0,1.0
2025-05-07,49.5252,49.5402,49.45,49.51,5639,47.1554328722774,47.1697151264245,47.0838311714868,47.1409601880751,5922.3844589959,0.0,1.0
2025-05-08,49.51,49.61,49.51,49.61,14876,47.1409601880751,47.2361752157222,47.1409601880751,47.2361752157222,15623.5841837246,0.0,1.0
2025-05-09,49.54,49.61,49.52,49.6,7974,47.1695246963692,47.2361752157222,47.1504816908398,47.2266537129575,8374.72844050953,0.0,1.0
2025-05-12,49.9819,49.99,49.87,49.88,4819,47.5902799035417,47.5979923207811,47.4837342876046,47.4932557903693,5061.17586591616,0.0,1.0
2025-05-13,50.045,50.1036,50.0,50.0,4038,47.650360585987,47.7061565921882,47.6075138235458,47.6075138235458,4240.9271937268,0.0,1.0
2025-05-14,49.94,50.06,49.88,50.06,3380,47.5503848069576,47.6646428401341,47.4932557903693,47.6646428401341,3549.8598104994,0.0,1.0
2025-05-15,49.99,50.0,49.8792,49.89,16158,47.5979923207811,47.6075138235458,47.4924940701481,47.502777293134,16970.010301198,0.0,1.0
2025-05-16,50.07,50.09,50.03,50.0596,6042,47.6741643428988,47.6932073484282,47.63607833184,47.6642619800235,6345.63697486313,0.0,1.0
2025-05-19,50.0395,50.05,49.9801,50.0,18470,47.6451237594664,47.6551213373694,47.5885660330441,47.6075138235458,19398.1984319302,0.0,1.0
2025-05-20,50.06,50.06,50.0,50.01,6204,47.6646428401341,47.6646428401341,47.6075138235458,47.6170353263105,6515.77818471547,0.0,1.0
2025-05-21,49.4556,49.62,49.45,49.6007,10664,47.4227014548828,47.5803437060977,47.417331645839,47.561837042786,11121.1403446038,0.3503,1.0
2025-05-22,49.46,49.53,49.37,49.41,29826,47.4269205905601,47.4940432036078,47.3406200880702,47.3789758669546,31104.5697597669,0.0,1.0
2025-05-23,49.4491,49.48,49.37,49.38,22368,47.4164686408141,47.4460984800023,47.3406200880702,47.3502090327913,23326.8630183888,0.0,1.0
2025-05-27,49.745,49.759,49.6765,49.6765,4303,47.7002055151114,47.713630037721,47.6345212437719,47.6345212437719,4487.45938698709,0.0,1.0
2025-05-28,49.7103,49.8,49.67,49.68,9883,47.6669318769292,47.7529447110775,47.6282884297032,47.6378773744243,10306.6607300937,0.0,1.0
2025-05-29,49.809,49.8099,49.8,49.805,2954,47.7615747613265,47.7624377663514,47.7529447110775,47.757739183438,3080.6309619242,0.0,1.0
2025-05-30,49.86,49.86,49.77,49.7702,15354,47.8104783794041,47.8104783794041,47.7241778769142,47.7243696558086,16012.1895021612,0.0,1.0
2025-06-02,49.83,49.86,49.5301,49.79,39767,47.7817115452408,47.8104783794041,47.494139093055,47.7433557663564,41471.7168120649,0.0,1.0
2025-06-03,49.99,49.99,49.905,49.93,7674,47.9351346607784,47.9351346607784,47.853628630649,47.8776009924518,8002.96614820797,0.0,1.0
2025-06-04,50.08,50.12,50.0,50.0,6324,48.0214351632683,48.0597909421527,47.9447236054995,47.9447236054995,6595.09485552087,0.0,1.0
2025-06-05,49.9991,50.06,49.9784,50.06,3535,47.9438606004746,48.0022572738261,47.9240114849019,48.0022572738261,3686.53705159176,0.0,1.0
2025-06-06,50.0,50.05,49.99,50.04,3319,47.9447236054995,47.992668329105,47.9351346607784,47.9830793843839,3461.27764476183,0.0,1.0
2025-06-09,50.045,50.065,49.99,50.0,15969,47.9878738567444,48.0070517461866,47.9351346607784,47.9447236054995,16653.553091052,0.0,1.0
2025-06-10,50.12,50.12,50.02,50.075,12512,48.0597909421527,48.0597909421527,47.9639014949417,48.0166406909077,13048.3597141488,0.0,1.0
2025-06-11,50.1,50.175,50.1,50.14,5645,48.0406130527105,48.1125301381187,48.0406130527105,48.0789688315949,5886.98773868048,0.0,1.0
2025-06-12,50.1548,50.1548,50.1,50.1,29138,48.0931604697821,48.0931604697821,48.0406130527105,48.0406130527105,30387.0768343086,0.0,1.0
2025-06-13,50.0,50.1,49.99,50.07,34924,47.9447236054995,48.0406130527105,47.9351346607784,48.0118462185472,36421.108908003,0.0,1.0
2025-06-16,50.1657,50.18,50.1343,50.1401,6172,48.1036124195281,48.1173246104793,48.0735031331039,48.0790647210421,6436.57897664055,0.0,1.0
2025-06-17,50.065,50.17,50.055,50.17,12025,48.0070517461866,48.1077356657582,47.9974628014655,48.1077356657582,12540.4831811573,0.0,1.0
2025-06-18,50.1719,50.2135,50.1,50.1,17503,48.1095575652552,48.149447575295,48.0406130527105,48.0406130527105,18253.3120265942,0.0,1.0
2025-06-20,50.3,50.319,50.225,50.26,5768,48.2323919471325,48.2506109421026,48.1604748617242,48.1940361682481,6015.26045645863,0.0,1.0
2025-06-23,50.44,50.44,50.315,50.315,31280,48.3666371732279,48.3666371732279,48.2467753642141,48.2467753642141,32620.8992853721,0.0,1.0
2025-06-24,50.6,50.6,50.53,50.53,4472,48.5200602887655,48.5200602887655,48.4529376757178,48.4529376757178,4663.70401547902,0.0,1.0
2025-06-25,50.21,50.22,50.16,50.1862,75438,48.4943619169129,48.5040202244048,48.4460703794533,48.4713751450822,78106.8526376256,0.3632,1.0
2025-06-26,50.3322,50.3599,50.25,50.3,6603,48.6123864344642,48.6391399462168,48.5329951468806,48.5812866843402,6836.60155314618,0.0,1.0
2025-06-27,50.36,50.38,50.2805,50.35,20034,48.6392365292917,48.6585531442755,48.5624529847309,48.6295782217998,20742.7647305362,0.0,1.0
2025-06-30,50.455,50.47,50.39,50.41,7611,48.7309904504649,48.7454779117028,48.6682114517674,48.6875280667513,7880.26267166373,0.0,1.0
2025-07-01,50.535,50.5667,50.33,50.45,73872,48.8082569104002,48.8388737451496,48.6102616068159,48.7261612967189,76485.4505427858,0.0,1.0
2025-07-02,50.6183,50.66,50.3,50.3,13206,48.8887106118079,48.9289857540492,48.5812866843402,48.5812866843402,13673.2031062924,0.0,1.0
2025-07-03,50.57,50.6,50.55,50.56,5156,48.8420609866219,48.8710359090977,48.8227443716381,48.83240267913,5338.40945146475,0.0,1.0
2025-07-07,50.415,50.54,50.415,50.53,6228,48.6923572204972,48.8130860641462,48.6923572204972,48.8034277566543,6448.33476798341,0.0,1.0
2025-07-08,50.41,50.495,50.36,50.42,28941,48.6875280667513,48.7696236804326,48.6392365292917,48.6971863742432,29964.8774117225,0.0,1.0
2025-07-09,50.51,50.57,50.42,50.45,46926,48.7841111416704,48.8420609866219,48.6971863742432,48.7261612967189,48586.1524281293,0.0,1.0
2025-07-10,50.535,50.6,50.49,50.54,54570,48.8082569104002,48.8710359090977,48.7647945266866,48.8130860641462,56500.5825768874,0.0,1.0
2025-07-11,50.52,50.52,50.35,50.46,79007,48.7937694491623,48.7937694491623,48.6295782217998,48.7358196042108,81802.1170542815,0.0,1.0
2025-07-14,50.445,50.46,50.4,50.42,42631,48.721332142973,48.7358196042108,48.6778697592593,48.6971863742432,44139.2035153983,0.0,1.0
2025-07-15,50.32,50.46,50.3141,50.46,9182,48.600603299324,48.7358196042108,48.5949048979038,48.7358196042108,9506.84165697232,0.0,1.0
2025-07-16,50.415,50.415,50.3144,50.38,14822,48.6923572204972,48.6923572204972,48.5951946471285,48.6585531442755,15346.3741058205,0.0,1.0
2025-07-17,50.495,50.51,50.38,50.38,14363,48.7696236804326,48.7841111416704,48.6585531442755,48.6585531442755,14871.1355607812,0.0,1.0
2025-07-18,50.535,50.56,50.5301,50.54,8277,48.8082569104002,48.83240267913,48.8035243397292,48.8130860641462,8569.82448211282,0.0,1.0
2025-07-21,50.635,50.67,50.61,50.63,7685,48.9048399853194,48.9386440615411,48.8806942165896,48.9000108315734,7956.88065060251,0.0,1.0
2025-07-22,50.69,50.71,50.6299,50.65,18655,48.9579606765249,48.9772772915088,48.8999142484985,48.9193274465573,19314.978339231,0.0,1.0
2025-07-23,50.37,50.39,50.3306,50.34,20950,49.0007469787141,49.0202033007227,48.9624180243571,48.9715624957012,21535.4166020857,0.3643,1.0
2025-07-24,50.345,50.37,50.3012,50.34,5481,48.9764265762033,49.0007469787141,48.9338172310045,48.9715624957012,5634.15839599197,0.0,1.0
2025-07-25,50.355,50.4,50.31,50.336,22553,48.9861547372076,49.029931461727,48.9423780126883,48.9676712312995,23183.2100537871,0.0,1.0
2025-07-28,50.335,50.38,50.3,50.35,16530,48.966698415199,49.0104751397184,48.9326498516839,48.9812906567055,16991.9062736266,0.0,1.0
2025-07-29,50.355,50.39,50.3,50.34,5935,48.9861547372076,49.0202033007227,48.9326498516839,48.9715624957012,6100.8447509966,0.0,1.0
2025-07-30,50.255,50.33,50.23,50.32,3103,48.8888731271645,48.9618343346969,48.8645527246538,48.9521061736926,3189.70872154043,0.0,1.0
2025-07-31,50.29,50.31,50.26,50.2605,8230,48.9229216906796,48.9423780126883,48.8937372076667,48.8942236157169,8459.97511385037,0.0,1.0
2025-08-01,50.21,50.26,50.09,50.26,19280,48.8450964026451,48.8937372076667,48.7283584705934,48.8937372076667,19818.7509349982,0.0,1.0
2025-08-04,50.4388,50.46,50.31,50.34,16373,49.0676767264238,49.0883004277529,48.9423780126883,48.9715624957012,16830.5191420501,0.0,1.0
2025-08-05,50.435,50.47,50.3626,50.45,12121,49.0639800252421,49.0980285887572,48.9935481395709,49.0785722667486,12459.7033238129,0.0,1.0
2025-08-06,50.51,50.515,50.43,50.435,28904,49.1369412327745,49.1418053132766,49.05911594474,49.0639800252421,29711.6793062856,0.0,1.0
2025-08-07,50.455,50.54,50.445,50.54,18025,49.0834363472508,49.1661257157874,49.0737081862464,49.1661257157874,18528.6818258995,0.0,1.0
2025-08-08,50.465,50.5,50.45,50.5,8250,49.0931645082551,49.1272130717702,49.0785722667486,49.1272130717702,8480.53398411489,0.0,1.0
2025-08-11,50.4645,50.53,50.45,50.47,24807,49.0926781002049,49.1563975547831,49.0785722667486,49.0980285887572,25500.1947325985,0.0,1.0
2025-08-12,50.5818,50.5818,50.505,50.55,12390,49.2067894287854,49.2067894287854,49.1320771522723,49.1758538767917,12736.2201288707,0.0,1.0
2025-08-13,50.71,50.71,50.655,50.67,7805,49.3315044528607,49.3315044528607,49.277999567337,49.2925918088434,8023.0991207293,0.0,1.0
2025-08-14,50.585,50.68,50.57,50.68,12781,49.2099024403068,49.3023199698478,49.1953101988003,49.3023199698478,13138.1460425421,0.0,1.0
2025-08-15,50.625,50.6416,50.6,50.6,5858,49.248815084324,49.2649638315912,49.2244946818133,49.2244946818133,6021.69310047819,0.0,1.0
2025-08-18,50.625,50.66,50.62,50.62,8683,49.248815084324,49.2828636478391,49.2439510038219,49.2439510038219,8925.63352534177,0.0,1.0
2025-08-19,50.62,50.63,50.6,50.6,13894,49.2439510038219,49.2536791648262,49.2244946818133,49.2244946818133,14282.2471727627,0.0,1.0
2025-08-20,50.2481,50.37,50.19,50.25,22048,49.2266348772342,49.3460568412793,49.1697159591783,49.228496253212,22505.5015757812,0.3541,1.0
2025-08-21,50.12,50.19,50.11,50.19,11560,49.1011389494723,49.1697159591783,49.0913422338,49.1697159591783,11799.8729234412,0.0,1.0
2025-08-22,50.48,50.515,50.16,50.19,46445,49.4538207136744,49.4881092185274,49.1403258121614,49.1697159591783,47408.7454956077,0.0,1.0
2025-08-25,50.48,50.61,50.4612,50.61,11139,49.4538207136744,49.5811780174141,49.4354028882105,49.5811780174141,11370.1370669733,0.0,1.0
2025-08-26,50.53,50.55,50.4602,50.51,5313,49.5028042920358,49.5223977233804,49.4344232166433,49.4832108606913,5423.24609361963,0.0,1.0
2025-08-27,50.605,50.69,50.54,50.55,11556,49.5762796595779,49.6595517427923,49.5126010077081,49.5223977233804,11795.7899224296,0.0,1.0
2025-08-28,50.615,50.725,50.6,50.6,11443,49.5860763752502,49.6938402476453,49.5713813017418,49.5713813017418,11680.4451438527,0.0,1.0
2025-08-29,50.57,50.62,50.551,50.57,4707,49.5419911547249,49.5909747330863,49.5233773949476,49.5419911547249,4804.67144036657,0.0,1.0
2025-09-02,50.4513,50.4585,50.364,50.38,33928,49.425704139695,49.432757774979,49.340178811876,49.3558535569516,34632.014580148,0.0,1.0
2025-09-03,50.6,50.6,50.4926,50.4926,7365,49.5713813017418,49.5713813017418,49.4661645754215,49.4661645754215,7517.82561255572,0.0,1.0
2025-09-04,50.745,50.745,50.645,50.65,8626,49.7134336789899,49.7134336789899,49.6154665222671,49.6203648801032,8804.99168145357,0.0,1.0
2025-09-05,50.795,50.87,50.56,50.83,16286,49.7624172573513,49.8358926248934,49.5321944390527,49.7967057622042,16623.9386186127,0.0,1.0
2025-09-08,50.81,50.85,50.81,50.82,11358,49.7771123308597,49.8162991935488,49.7771123308597,49.786909046532,11593.6813723568,0.0,1.0
2025-09-09,50.76,50.78,50.7015,50.78,6020,49.7281287524983,49.7477221838428,49.6708179658154,49.7477221838428,6144.91652241485,0.0,1.0
2025-09-10,50.78,50.86,50.78,50.82,9298,49.7477221838428,49.8260959092211,49.7477221838428,49.786909046532,9490.93585139757,0.0,1.0
2025-09-11,50.9328,50.9399,50.89,50.9,2605,49.8974159993153,49.9043716674426,49.8554860562379,49.8652827719102,2659.05440878583,0.0,1.0
2025-09-12,50.895,50.93,50.89,50.89,14480,49.8603844140741,49.8946729189271,49.8554860562379,49.8554860562379,14780.4636618882,0.0,1.0
2025-09-15,51.03,51.05,50.93,50.93,14945,49.9926400756499,50.0122335069944,49.8946729189271,49.8946729189271,15255.1125294834,0.0,1.0
2025-09-16,51.005,51.03,50.98,51.01,19892,49.9681482864692,49.9926400756499,49.9436564972885,49.9730466443053,20304.7640305442,0.0,1.0
2025-09-17,50.955,51.04,50.9335,51.0148,8914,49.9191647081078,50.0024367913221,49.8981017694124,49.977749067828,9098.96775428671,0.0,1.0
2025-09-18,51.035,51.04,50.99,50.99,9481,49.997538433486,50.0024367913221,49.9534532129607,49.9534532129607,9677.73314767696,0.0,1.0
2025-09-19,51.07,51.119,51.03,51.0346,16837,50.031826938339,50.0798308451332,49.9926400756499,49.9971465648591,17186.3720079566,0.0,1.0
2025-09-22,51.125,51.15,51.08,51.08,5329,50.0857088745365,50.1102006637172,50.0416236540113,50.0416236540113,5439.57809766591,0.0,1.0
2025-09-23,51.11,51.17,51.105,51.17,5363,50.0710138010281,50.1297940950618,50.066115443192,50.1297940950618,5474.28360626427,0.0,1.0
2025-09-24,50.7,50.75,50.6901,50.73,8068,50.0197769780621,50.0691061466795,50.0100098026758,50.0493744792325,8177.71738925189,0.3577,1.0
2025-09-25,50.575,50.6,50.55,50.55,56872,49.8964540565186,49.9211186408273,49.8717894722098,49.8717894722098,57645.406961023,0.0,1.0
2025-09-26,50.63,50.67,50.35,50.6,31203,49.9507161419977,49.9901794768916,49.6744727977402,49.9211186408273,31627.3321389225,0.0,1.0
2025-09-29,50.7362,50.74,50.68,50.68,15800,50.0554912961411,50.059240312956,50.0000453106151,50.0000453106151,16014.8654871319,0.0,1.0
2025-09-30,50.71,50.72,50.65,50.72,18159,50.0296428117856,50.0395086455091,49.9704478094447,50.0395086455091,18405.9457203055,0.0,1.0
2025-10-01,50.7685,50.776,50.6706,50.6706,9361,50.087357939068,50.0947573143606,49.9907714269151,49.9907714269151,9488.30100158489,0.0,1.0
2025-10-02,50.785,50.8237,50.7,50.7,13725,50.1036365647117,50.1418173412216,50.0197769780621,50.0197769780621,13911.647393094,0.0,1.0
2025-10-03,50.76,50.7925,50.74,50.774,14495,50.078971980403,50.1110359400043,50.059240312956,50.0927841476159,14692.1186858213,0.0,1.0
2025-10-06,50.7884,50.82,50.76,50.76,9073,50.1069909481777,50.1381669827439,50.078971980403,50.078971980403,9196.38446612326,0.0,1.0
2025-10-07,50.785,50.83,50.785,50.81,9729,50.1036365647117,50.1480328164674,50.1036365647117,50.1283011490204,9861.30546356367,0.0,1.0
2025-10-08,50.715,50.8,50.715,50.78,9422,50.0345757286473,50.1184353152969,50.0345757286473,50.09870364785,9550.13054555421,0.0,1.0
2025-10-09,50.525,50.6425,50.505,50.6425,13666,49.8471248879011,49.9630484341521,49.8273932204542,49.9630484341521,13851.8450472876,0.0,1.0
2025-10-10,50.1731,50.55,50.13,50.54,27126,49.4999461991717,49.8717894722098,49.4574244558235,49.8619236384864,27494.8886837936,0.0,1.0
2025-10-13,50.5733,50.5733,50.27,50.27,17357,49.8947768647856,49.8947768647856,49.5955461279523,49.5955461279523,17593.0392569714,0.0,1.0
2025-10-14,50.525,50.55,50.36,50.55,335525,49.8471248879011,49.8717894722098,49.6843386314636,49.8717894722098,340087.831808223,0.0,1.0
2025-10-15,50.635,50.705,50.58,50.58,14903,49.9556490588594,50.0247098949238,49.9013869733803,49.9013869733803,15105.6671110586,0.0,1.0
2025-10-16,50.54,50.64,50.525,50.63,12921,49.8619236384864,49.9605819757212,49.8471248879011,49.9507161419977,13096.7137315969,0.0,1.0
2025-10-17,50.62,50.62,50.484,50.4961,15343,49.9408503082742,49.9408503082742,49.8066749696348,49.8186126284403,15551.6507069028,0.0,1.0
2025-10-20,50.775,50.78,50.6638,50.68,24124,50.0937707309882,50.09870364785,49.9840626599831,50.0000453106151,24452.0642412386,0.0,1.0
2025-10-21,50.725,50.78,50.7103,50.76,12317,50.0444415623708,50.09870364785,50.0299387867973,50.078971980403,12484.4998863926,0.0,1.0
2025-10-22,50.35,50.38,50.33,50.38,13156,50.0145480861886,50.0443482141447,49.994681334218,50.0443482141447,13244.2384335553,0.3447,1.0
2025-10-23,50.3636,50.39,50.33,50.35,26957,50.0280574775287,50.05428159013,49.994681334218,50.0145480861886,27137.8029380777,0.0,1.0
2025-10-24,50.495,50.5047,50.4553,50.5,22193,50.1585820379761,50.1682174126819,50.1191465353143,50.1635487259687,22341.8503767021,0.0,1.0
2025-10-27,50.655,50.67,50.55,50.58,20462,50.3175160537415,50.3324161177195,50.2132156058954,50.2430157338515,20599.2404095021,0.0,1.0
2025-10-28,50.59,50.6198,50.567,50.59,18491,50.2529491098368,50.2825505702731,50.2301023450705,50.2529491098368,18615.020741477,0.0,1.0
2025-10-29,50.44,50.6,49.9901,50.58,25762,50.1039484700567,50.2628824858222,49.6570458844762,50.2430157338515,25934.7879693867,0.0,1.0
2025-10-30,50.36,50.42,50.28,50.31,13182,50.024481462174,50.084081718086,49.9450144542913,49.9748145822473,13270.4128178113,0.0,1.0
2025-10-31,50.36,50.43,50.3,50.36,24434,50.024481462174,50.0940150940714,49.9648812062619,50.024481462174,24597.8809581552,0.0,1.0
2025-11-03,50.265,50.36,50.255,50.36,22251,49.9301143903132,50.024481462174,49.9201810143279,50.024481462174,22400.2393877348,0.0,1.0
2025-11-04,50.135,50.23,49.78,50.03,73799,49.8009805025038,49.8953475743646,49.4483456550242,49.6966800546578,74293.9762965908,0.0,1.0
2025-11-05,50.25,50.28,50.19,50.19,8373,49.9152143263352,49.9450144542913,49.8556140704232,49.8556140704232,8429.15843753107,0.0,1.0
2025-11-06,50.2508,50.29,50.2,50.26,9207,49.9160089964141,49.9549478302766,49.8655474464085,49.9251477023206,9268.75214789782,0.0,1.0
2025-11-07,50.245,50.2797,50.12,50.21,16161,49.9102476383426,49.9447164530117,49.7860804385258,49.8754808223939,16269.3932293013,0.0,1.0
2025-11-10,50.506,50.53,50.34,50.43,33172,50.16950875156,50.1933488539248,50.0046147102033,50.0940150940714,33394.4874823576,0.0,1.0
2025-11-11,50.575,50.59,50.509,50.509,6299,50.2380490458588,50.2529491098368,50.1724887643556,50.1724887643556,6341.24793956863,0.0,1.0
2025-11-12,50.535,50.58,50.465,50.58,44920,50.1983155419174,50.2430157338515,50.1287819100201,50.2430157338515,45221.2823377398,0.0,1.0
2025-11-13,50.265,50.44,50.26,50.44,15489,49.9301143903132,50.1039484700567,49.9251477023206,50.1039484700567,15592.8860669914,0.0,1.0
2025-11-14,50.3188,50.389,50.15,50.15,23981,49.9835559531144,50.0532882525315,49.8158805664818,49.8158805664818,24141.8426478481,0.0,1.0
2025-11-17,50.1724,50.3064,50.14,50.26,9617,49.838131328689,49.9712385668926,49.8059471904965,49.9251477023206,9681.50205347381,0.0,1.0
2025-11-18,50.1565,50.2,50.07,50.11,14242,49.8223372608723,49.8655474464085,49.7364135585991,49.7761470625405,14337.5223297883,0.0,1.0
2025-11-19,50.2079,50.2699,50.1599,50.16,10498,49.873394813437,49.9349817445461,49.8257146087073,49.8258139424672,10568.4109969188,0.0,1.0
2025-11-20,50.119,50.42,50.119,50.39,13736,49.7850871009273,50.084081718086,49.7850871009273,50.05428159013,13828.1285438823,0.0,1.0
2025-11-21,50.28,50.3556,50.1,50.17,11482,49.9450144542913,50.0201107767404,49.7662136865551,49.8357473184525,11559.0107703012,0.0,1.0
2025-11-24,50.395,50.41,50.32,50.3613,23261,50.0592482781227,50.0741483421007,49.9847479582326,50.0257728010521,23417.0135453732,0.0,1.0
2025-11-25,50.61,50.61,50.405,50.405,8901,50.2728158618075,50.2728158618075,50.069181654108,50.069181654108,8960.69977934599,0.0,1.0
2025-11-26,50.305,50.32,50.235,50.2699,10928,50.305,50.32,50.235,50.2699,10928,0.3374,1.0