date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-25,50.1932,50.2,50.12,50.19,928,45.9895326678331,45.995763169617,45.9224631486296,45.9866006669936,1012.82372091986,0.0,1.0
2024-01-26,50.1108,50.13,50.11,50.13,904,45.914033646216,45.931625651253,45.9133006460061,45.931625651253,986.630003999516,0.0,1.0
2024-01-29,50.2841,50.29,50.2841,50.29,160,46.0728198166801,46.0782256932279,46.0728198166801,46.0782256932279,174.624779468941,0.0,1.0
2024-01-30,50.3406,50.3406,50.23,50.23,935,46.1245879565024,46.1245879565024,46.0232506774873,46.0232506774873,1020.46355502162,0.0,1.0
2024-01-31,50.5095,50.6,50.5095,50.57,200,46.2793426258122,46.3622632745542,46.2793426258122,46.3347757666839,218.280974336176,0.0,1.0
2024-02-01,50.805,50.84,50.79,50.79,292,46.5500945783345,46.5821633375165,46.5363508243994,46.5363508243994,318.690222530817,0.0,1.0
2024-02-02,50.4348,50.4348,50.4,50.4,101,46.2108987312151,46.2108987312151,46.1790132220856,46.1790132220856,110.231892039769,0.0,1.0
2024-02-05,50.05,50.14,50.03,50.14,3322,45.8583256302656,45.9407881538764,45.8400006250187,45.9407881538764,3625.64698372388,0.0,1.0
2024-02-06,50.2944,50.3377,50.1896,50.1896,310,46.0822571943822,46.1219308307416,45.9862341668886,45.9862341668886,338.335510221073,0.0,1.0
2024-02-07,50.255,50.255,50.24,50.24,203,46.0461569340459,46.0461569340459,46.0324131801107,46.0324131801107,221.555188951219,0.0,1.0
2024-02-08,50.0663,50.15,50.0663,50.15,645,45.8732605095418,45.9499506564999,45.8732605095418,45.9499506564999,703.956142234167,0.0,1.0
2024-02-09,50.0007,50.02,50.0007,50.02,287,45.8131544923321,45.8308381223953,45.8131544923321,45.8308381223953,313.233198172412,0.0,1.0
2024-02-12,50.0665,50.0665,50.03,50.03,151,45.8734437595942,45.8734437595942,45.8400006250187,45.8400006250187,164.802135623813,0.0,1.0
2024-02-13,49.658,49.7401,49.658,49.74,505,45.4991555274271,45.5743796739655,45.4991555274271,45.5742880489393,551.159460198845,0.0,1.0
2024-02-14,49.8228,49.8228,49.8228,49.8228,2,45.6501535706612,45.6501535706612,45.6501535706612,45.6501535706612,2.18280974336176,0.0,1.0
2024-02-15,49.9864,49.99,49.9864,49.99,231,45.8000521135806,45.803350614525,45.8000521135806,45.803350614525,252.114525358283,0.0,1.0
2024-02-16,49.8,49.8,49.8,49.8,40,45.6292630646798,45.6292630646798,45.6292630646798,45.6292630646798,43.6561948672352,0.0,1.0
2024-02-20,49.9458,49.9699,49.9458,49.96,2751,45.7628523529294,45.7849339842519,45.7628523529294,45.7758631066547,3002.4548019941,0.0,1.0
2024-02-21,49.8703,49.9,49.8703,49.9,1500,45.6936754581225,45.7208880909141,45.6936754581225,45.7208880909141,1637.10730752132,0.0,1.0
2024-02-22,49.8845,49.8845,49.8845,49.8845,1500,45.7066862118478,45.7066862118478,45.7066862118478,45.7066862118478,1637.10730752132,0.0,1.0
2024-02-23,49.965,49.965,49.965,49.965,7,45.7804443579664,45.7804443579664,45.7804443579664,45.7804443579664,7.63983410176616,0.0,1.0
2024-02-26,49.8211,49.8211,49.8211,49.8211,10,45.6485959452153,45.6485959452153,45.6485959452153,45.6485959452153,10.9140487168088,0.0,1.0
2024-02-27,49.8074,49.8074,49.8074,49.8074,10,45.6360433166212,45.6360433166212,45.6360433166212,45.6360433166212,10.9140487168088,0.0,1.0
2024-02-28,49.8035,49.8035,49.8035,49.8035,0,45.632469940598,45.632469940598,45.632469940598,45.632469940598,0,0.0,1.0
2024-02-29,49.8705,49.8705,49.8705,49.8705,2,45.693858708175,45.693858708175,45.693858708175,45.693858708175,2.18280974336176,0.0,1.0
2024-03-01,49.8835,49.8835,49.8,49.8,100,45.939047278378,45.939047278378,45.862149898528,45.862149898528,108.586274542699,0.2546,1.0
2024-03-04,49.7888,49.7888,49.7888,49.7888,0,45.8518355194344,45.8518355194344,45.8518355194344,45.8518355194344,0,0.0,1.0
2024-03-05,49.9837,49.99,49.96,49.99,402,46.0313241341979,46.0371259724381,46.0094981712944,46.0371259724381,436.516823661652,0.0,1.0
2024-03-06,50.0542,50.11,50.0542,50.11,8002,46.0962494668856,46.1476371770129,46.0962494668856,46.1476371770129,8689.0736889068,0.0,1.0
2024-03-07,50.2094,50.2094,50.2094,50.2094,42,46.239177291469,46.239177291469,46.239177291469,46.239177291469,45.6062353079337,0.0,1.0
2024-03-08,50.2833,50.2833,50.2833,50.2833,2,46.3072337749529,46.3072337749529,46.3072337749529,46.3072337749529,2.17172549085399,0.0,1.0
2024-03-11,50.251,50.251,50.251,50.251,0,46.2774878423882,46.2774878423882,46.2774878423882,46.2774878423882,0,0.0,1.0
2024-03-12,50.1301,50.1301,50.1301,50.1301,6,46.1661478037791,46.1661478037791,46.1661478037791,46.1661478037791,6.51517647256197,0.0,1.0
2024-03-13,50.119,50.119,50.119,50.119,4,46.155925517356,46.155925517356,46.155925517356,46.155925517356,4.34345098170797,0.0,1.0
2024-03-14,49.8124,49.8805,49.8124,49.8805,311,45.8735693896674,45.9362844982636,45.8735693896674,45.9362844982636,337.703313827795,0.0,1.0
2024-03-15,49.8149,49.85,49.8149,49.85,481,45.8758717064294,45.9081962337675,45.8758717064294,45.9081962337675,522.299980550384,0.0,1.0
2024-03-18,49.755,49.755,49.51,49.6,6211,45.8207081968125,45.8207081968125,45.595081154139,45.6779645575701,6744.29351184706,0.0,1.0
2024-03-19,49.9054,49.9054,49.9054,49.9054,1,45.9592155732129,45.9592155732129,45.9592155732129,45.9592155732129,1.08586274542699,0.0,1.0
2024-03-20,50.0159,50.02,50.0159,50.02,160,46.0609779740921,46.0647537735818,46.0609779740921,46.0647537735818,173.738039268319,0.0,1.0
2024-03-21,50.0759,50.0759,50.0759,50.0759,160,46.1162335763795,46.1162335763795,46.1162335763795,46.1162335763795,173.738039268319,0.0,1.0
2024-03-22,50.2196,50.2196,50.2196,50.2196,0,46.2485707438578,46.2485707438578,46.2485707438578,46.2485707438578,0,0.0,1.0
2024-03-25,50.0957,50.0957,50.0957,50.0957,0,46.1344679251344,46.1344679251344,46.1344679251344,46.1344679251344,0,0.0,1.0
2024-03-26,50.0631,50.08,50.0631,50.08,200,46.1044457145582,46.1200093758692,46.1044457145582,46.1200093758692,217.172549085399,0.0,1.0
2024-03-27,50.31,50.31,50.2,50.2,2100,46.3318225179708,46.3318225179708,46.2305205804439,46.2305205804439,2280.31176539669,0.0,1.0
2024-03-28,50.2968,50.2968,50.2968,50.2968,1,46.3196662854676,46.3196662854676,46.3196662854676,46.3196662854676,1.08586274542699,0.0,1.0
2024-04-01,49.7507,49.77,49.7507,49.77,642,45.9906560109144,46.0084973611067,45.9906560109144,46.0084973611067,694.487797530439,0.18884,1.0
2024-04-02,49.6966,49.6966,49.595,49.595,153,45.9406447650386,45.9406447650386,45.8467234603995,45.8467234603995,165.508774177815,0.0,1.0
2024-04-03,49.7541,49.7541,49.7541,49.7541,66,45.9937990466996,45.9937990466996,45.9937990466996,45.9937990466996,71.3959418021946,0.0,1.0
2024-04-04,49.8168,49.8168,49.74,49.74,231,46.0517603242672,46.0517603242672,45.980764692414,45.980764692414,249.885796307681,0.0,1.0
2024-04-05,49.66,49.69,49.66,49.66,754,45.9068109092336,45.9345435779263,45.9068109092336,45.9068109092336,815.644547255376,0.0,1.0
2024-04-08,49.6058,49.6058,49.6058,49.6058,1,45.8567072211289,45.8567072211289,45.8567072211289,45.8567072211289,1.08175669397265,0.0,1.0
2024-04-09,49.7706,49.7706,49.7706,49.7706,21,46.0090520144805,46.0090520144805,46.0090520144805,46.0090520144805,22.7168905734256,0.0,1.0
2024-04-10,49.1861,49.1861,49.1861,49.1861,122,45.4687271861187,45.4687271861187,45.4687271861187,45.4687271861187,131.974316664663,0.0,1.0
2024-04-11,49.1519,49.1519,49.12,49.14,1000,45.4371119438091,45.4371119438091,45.4076228727659,45.426111318561,1081.75669397265,0.0,1.0
2024-04-12,49.2,49.28,49.2,49.27,6800,45.4815766559463,45.5555304391267,45.4815766559463,45.5462862162292,7355.945519014,0.0,1.0
2024-04-15,48.8,48.99,48.8,48.99,3815,45.1118077400443,45.2874479750978,45.1118077400443,45.2874479750978,4126.90178750565,0.0,1.0
2024-04-16,48.6778,48.6778,48.6778,48.6778,15,44.9988433362362,44.9988433362362,44.9988433362362,44.9988433362362,16.2263504095897,0.0,1.0
2024-04-17,48.9154,48.9154,48.84,48.84,412,45.218486072282,45.218486072282,45.1487846316345,45.1487846316345,445.683757916731,0.0,1.0
2024-04-18,48.79,48.85,48.79,48.85,1200,45.1025635171468,45.1580288545321,45.1025635171468,45.1580288545321,1298.10803276718,0.0,1.0
2024-04-19,48.83,48.88,48.83,48.88,900,45.139540408737,45.1857615232247,45.139540408737,45.1857615232247,973.581024575381,0.0,1.0
2024-04-22,48.93,48.94,48.82,48.82,1201,45.2319826377125,45.24122686061,45.1302961858394,45.1302961858394,1299.18978946115,0.0,1.0
2024-04-23,49.06,49.06,49.03,49.03,400,45.3521575353806,45.3521575353806,45.324424866688,45.324424866688,432.702677589059,0.0,1.0
2024-04-24,48.92,48.92,48.87,48.87,1800,45.2227384148149,45.2227384148149,45.1765173003272,45.1765173003272,1947.16204915077,0.0,1.0
2024-04-25,48.8,48.8,48.63,48.63,546,45.1118077400443,45.1118077400443,44.954655950786,44.954655950786,590.639154909065,0.0,1.0
2024-04-26,48.96,49.01,48.95,48.98,4611,45.2597153064051,45.3059364208929,45.2504710835076,45.2782037522002,4987.98011590788,0.0,1.0
2024-04-29,49.09,49.13,49.05,49.09,1800,45.3798902040733,45.4168670956635,45.3429133124831,45.3798902040733,1947.16204915076,0.0,1.0
2024-04-30,48.9,48.98,48.9,48.97,1501,45.2042499690198,45.2782037522002,45.2042499690198,45.2689595293027,1623.71679765294,0.0,1.0
2024-05-01,48.87,48.89,48.75,48.84,7117,45.3707014465131,45.3892693619813,45.259293953704,45.3428495733108,7665.91167672437,0.21006,1.0
2024-05-02,49.16,49.16,49.15,49.15,900,45.6399362208018,45.6399362208018,45.6306522630677,45.6306522630677,969.414150492052,0.0,1.0
2024-05-03,49.45,49.48,49.44,49.46,3001,45.9091709950905,45.9370228682928,45.8998870373564,45.9184549528246,3232.45762847405,0.0,1.0
2024-05-06,49.52,49.52,49.48,49.49,2921,45.9741586992292,45.9741586992292,45.9370228682928,45.9463068260269,3146.28748176364,0.0,1.0
2024-05-07,49.5594,49.67,49.53,49.67,1678,46.0107374927015,46.1134180652406,45.9834426569632,46.1134180652406,1807.41882725074,0.0,1.0
2024-05-08,49.4583,49.4583,49.42,49.42,109,45.9168766800098,45.9168766800098,45.8813191218882,45.8813191218882,117.406824892926,0.0,1.0
2024-05-09,49.5081,49.5081,49.5081,49.5081,7,45.9631107895256,45.9631107895256,45.9631107895256,45.9631107895256,7.5398878371604,0.0,1.0
2024-05-10,49.35,49.35,49.35,49.35,306,45.8163314177496,45.8163314177496,45.8163314177496,45.8163314177496,329.600811167297,0.0,1.0
2024-05-13,49.37,49.5,49.37,49.5,705,45.8348993332178,45.955590783761,45.8348993332178,45.955590783761,759.37441788544,0.0,1.0
2024-05-14,49.5,49.51,49.5,49.51,208,45.955590783761,45.9648747414951,45.955590783761,45.9648747414951,224.042381447052,0.0,1.0
2024-05-15,49.8595,49.8595,49.8595,49.8595,4,46.2893490643016,46.2893490643016,46.2893490643016,46.2893490643016,4.30850733552023,0.0,1.0
2024-05-16,49.8,49.81,49.8,49.81,1226,46.2341095157838,46.2433934735179,46.2341095157838,46.2433934735179,1320.55749833695,0.0,1.0
2024-05-17,49.7465,49.8,49.7465,49.8,402,46.1844403419064,46.2341095157838,46.1844403419064,46.2341095157838,433.004987219783,0.0,1.0
2024-05-20,49.7,49.74,49.7,49.71,1585,46.1412699384428,46.1784057693792,46.1412699384428,46.1505538961769,1707.24603169989,0.0,1.0
2024-05-21,49.7896,49.7901,49.7896,49.7901,205,46.2244541997403,46.224918397627,46.2244541997403,46.224918397627,220.811000945412,0.0,1.0
2024-05-22,49.7072,49.7299,49.7072,49.729,502,46.1479543880114,46.1690289720678,46.1479543880114,46.1681934158717,540.717670607789,0.0,1.0
2024-05-23,49.5349,49.72,49.5349,49.72,480,45.987991796253,46.159837853911,45.987991796253,46.159837853911,517.020880262427,0.0,1.0
2024-05-24,49.6196,49.6196,49.6196,49.6196,1,46.0666269182607,46.0666269182607,46.0666269182607,46.0666269182607,1.07712683388006,0.0,1.0
2024-05-28,49.39,49.64,49.39,49.64,1094,45.8534672486859,46.0855661920383,45.8534672486859,46.0855661920383,1178.37675626478,0.0,1.0
2024-05-29,49.2607,49.29,49.2607,49.29,1900,45.7334256751841,45.760627671345,45.7334256751841,45.760627671345,2046.54098437211,0.0,1.0
2024-05-30,49.4776,49.4776,49.4776,49.4776,2,45.9347947184366,45.9347947184366,45.9347947184366,45.9347947184366,2.15425366776011,0.0,1.0
2024-05-31,49.7,49.73,49.65,49.65,2018,46.1412699384428,46.1691218116451,46.0948501497724,46.0948501497724,2173.64195076996,0.0,1.0
2024-06-03,49.71,49.74,49.53,49.53,16957,46.3529441747801,46.3809181905766,46.1851000800012,46.1851000800012,18185.0901815774,0.218,1.0
2024-06-04,49.85,49.87,49.85,49.87,913,46.4834895818304,46.5021389256948,46.4834895818304,46.5021389256948,979.12291889958,0.0,1.0
2024-06-05,49.9999,49.9999,49.8699,49.97,7431,46.6232664140935,46.6232664140935,46.5020456789754,46.5953856450164,7969.18117233601,0.0,1.0
2024-06-06,49.9888,50.005,49.9888,50.005,215,46.6129160282488,46.6280219967789,46.6129160282488,46.6280219967789,230.571114527283,0.0,1.0
2024-06-07,49.62,49.68,49.62,49.68,362,46.2690221273907,46.3249701589837,46.2690221273907,46.3249701589837,388.217411436635,0.0,1.0
2024-06-10,49.574,49.574,49.574,49.574,0,46.2261286365027,46.2261286365027,46.2261286365027,46.2261286365027,0,0.0,1.0
2024-06-11,49.725,49.725,49.725,49.725,0,46.3669311826784,46.3669311826784,46.3669311826784,46.3669311826784,0,0.0,1.0
2024-06-12,49.9694,50.17,49.9694,50.16,800,46.5948261647005,46.7818790836596,46.5948261647005,46.7725544117275,857.939030799193,0.0,1.0
2024-06-13,50.1843,50.22,50.139,50.14,702,46.7952133645226,46.8285024433204,46.7529726006699,46.7539050678631,752.841499526293,0.0,1.0
2024-06-14,50.1653,50.1653,50.1653,50.1653,1,46.7774964878515,46.7774964878515,46.7774964878515,46.7774964878515,1.07242378849899,0.0,1.0
2024-06-17,50.0083,50.0083,50.0,50.0,630,46.6310991385166,46.6310991385166,46.6233596608129,46.6233596608129,675.626986754364,0.0,1.0
2024-06-18,50.182,50.22,50.1766,50.1766,598,46.7930686899782,46.8285024433204,46.7880333671349,46.7880333671349,641.309425522398,0.0,1.0
2024-06-20,50.0747,50.0747,50.06,50.06,502,46.6930149601461,46.6930149601461,46.6793076924058,46.6793076924058,538.356741826494,0.0,1.0
2024-06-21,50.1,50.1,50.1,50.1,2,46.7166063801345,46.7166063801345,46.7166063801345,46.7166063801345,2.14484757699798,0.0,1.0
2024-06-24,50.1215,50.1215,50.1215,50.1215,0,46.7366544247886,46.7366544247886,46.7366544247886,46.7366544247886,0,0.0,1.0
2024-06-25,50.1205,50.1205,50.1205,50.1205,0,46.7357219575954,46.7357219575954,46.7357219575954,46.7357219575954,0,0.0,1.0
2024-06-26,49.9009,49.9009,49.89,49.89,113,46.5309521619651,46.5309521619651,46.5207882695591,46.5207882695591,121.183888100386,0.0,1.0
2024-06-27,50.0175,50.0301,50.0175,50.03,641,46.6396778366941,46.6514269233287,46.6396778366941,46.6513336766094,687.423648427854,0.0,1.0
2024-06-28,49.8614,49.8614,49.8614,49.8614,5,46.4941197078331,46.4941197078331,46.4941197078331,46.4941197078331,5.36211894249496,0.0,1.0
2024-07-01,49.4301,49.77,49.4301,49.77,1403,46.2883241982903,46.6066201636029,46.2883241982903,46.6066201636029,1498.22728519866,0.2106,1.0
2024-07-02,49.6405,49.6405,49.6405,49.6405,2,46.4853511800548,46.4853511800548,46.4853511800548,46.4853511800548,2.13574809009075,0.0,1.0
2024-07-03,49.9492,49.9492,49.9492,49.9492,4,46.7744302165126,46.7744302165126,46.7744302165126,46.7744302165126,4.27149618018151,0.0,1.0
2024-07-05,50.1863,50.1999,50.1863,50.1999,115,46.9964601470087,47.0091957313813,46.9964601470087,47.0091957313813,122.805515180218,0.0,1.0
2024-07-08,50.2019,50.2019,50.2019,50.2019,4,47.0110686114361,47.0110686114361,47.0110686114361,47.0110686114361,4.27149618018151,0.0,1.0
2024-07-09,50.1104,50.1104,50.1104,50.1104,101,46.9253843489292,46.9253843489292,46.9253843489292,46.9253843489292,107.855278549583,0.0,1.0
2024-07-10,50.1894,50.1894,50.1894,50.1894,57,46.9993631110936,46.9993631110936,46.9993631110936,46.9993631110936,60.8688205675865,0.0,1.0
2024-07-11,50.4446,50.47,50.4446,50.47,280,47.2383426060856,47.2621281827815,47.2383426060856,47.2621281827815,299.004732612705,0.0,1.0
2024-07-12,50.5939,50.5939,50.5939,50.5939,280,47.3781531021762,47.3781531021762,47.3781531021762,47.3781531021762,299.004732612705,0.0,1.0
2024-07-15,50.4472,50.5,50.4472,50.5,1446,47.2407773501569,47.2902213836035,47.2407773501569,47.2902213836035,1544.14586913561,0.0,1.0
2024-07-16,50.62,50.66,50.62,50.62,7501,47.4025941868912,47.4400517879872,47.4025941868912,47.4025941868912,8010.12321188538,0.0,1.0
2024-07-17,50.6202,50.6202,50.6202,50.6202,2,47.4027814748967,47.4027814748967,47.4027814748967,47.4027814748967,2.13574809009075,0.0,1.0
2024-07-18,50.48,50.48,50.48,50.48,10,47.2714925830555,47.2714925830555,47.2714925830555,47.2714925830555,10.6787404504538,0.0,1.0
2024-07-19,50.3469,50.3469,50.3469,50.3469,10,47.1468524154088,47.1468524154088,47.1468524154088,47.1468524154088,10.6787404504538,0.0,1.0
2024-07-22,50.3686,50.3686,50.3686,50.3686,10,47.1671731640034,47.1671731640034,47.1671731640034,47.1671731640034,10.6787404504538,0.0,1.0
2024-07-23,50.3748,50.45,50.3748,50.45,127,47.1729790921732,47.2433993822336,47.1729790921732,47.2433993822336,135.620003720763,0.0,1.0
2024-07-24,50.213,50.213,50.213,50.213,16,47.0214630957402,47.0214630957402,47.0214630957402,47.0214630957402,17.085984720726,0.0,1.0
2024-07-25,50.3062,50.3062,50.3062,50.3062,2,47.1087393062937,47.1087393062937,47.1087393062937,47.1087393062937,2.13574809009075,0.0,1.0
2024-07-26,50.525,50.525,50.4816,50.5245,778,47.3136323842884,47.3136323842884,47.2729908870994,47.3131641642747,830.806007045303,0.0,1.0
2024-07-29,50.635,50.65,50.635,50.65,674,47.4166407873022,47.4306873877132,47.4166407873022,47.4306873877132,719.747106360584,0.0,1.0
2024-07-30,50.665,50.665,50.665,50.665,674,47.4447339881242,47.4447339881242,47.4447339881242,47.4447339881242,719.747106360583,0.0,1.0
2024-07-31,50.8889,50.8889,50.83,50.83,157,47.6544029102586,47.6544029102586,47.5992465926448,47.5992465926448,167.656225072124,0.0,1.0
2024-08-01,50.8604,50.8604,50.8604,50.8604,157,47.8322422358618,47.8322422358618,47.8322422358618,47.8322422358618,166.939336872927,0.21841,1.0
2024-08-02,51.2438,51.2438,51.16,51.16,1003,48.1928151309477,48.1928151309477,48.1140044668679,48.1140044668679,1066.49780180603,0.0,1.0
2024-08-05,51.072,51.142,51.022,51.142,4692,48.0312438649702,48.0970761619343,47.9842207957102,48.0970761619343,4989.04056438074,0.0,1.0
2024-08-06,50.8831,50.99,50.8831,50.96,2889,47.8535907093058,47.9541260313838,47.8535907093058,47.9259121898278,3071.8964600375,0.0,1.0
2024-08-07,50.7379,50.7379,50.7379,50.7379,75,47.7170357161747,47.7170357161747,47.7170357161747,47.7170357161747,79.7480908628634,0.0,1.0
2024-08-08,50.7258,50.74,50.7258,50.74,1163,47.7056561334137,47.7190106850836,47.7056561334137,47.7190106850836,1236.62706231347,0.0,1.0
2024-08-09,50.95,50.95,50.95,50.95,478,47.9165075759757,47.9165075759757,47.9165075759757,47.9165075759757,508.261165765984,0.0,1.0
2024-08-12,51.0333,51.0799,50.8775,50.8775,3829,47.994848009363,48.0386735099133,47.8483241255487,47.8483241255487,4071.40586551872,0.0,1.0
2024-08-13,51.2658,51.3,51.16,51.16,620,48.2135052814221,48.245669060796,48.1140044668679,48.1140044668679,659.250884466338,0.0,1.0
2024-08-14,51.4093,51.4093,51.4093,51.4093,93,48.3484614901984,48.3484614901984,48.3484614901984,48.3484614901984,98.8876326699508,0.0,1.0
2024-08-15,51.2265,51.38,51.2265,51.38,237,48.1765451489837,48.320905971612,48.1765451489837,48.320905971612,252.003967126649,0.0,1.0
2024-08-16,51.3681,51.3681,51.3681,51.3681,62,48.3097144811282,48.3097144811282,48.3097144811282,48.3097144811282,65.9250884466337,0.0,1.0
2024-08-19,51.464,51.48,51.43,51.43,4719,48.3999047279689,48.4149521101321,48.3679290408721,48.3679290408721,5017.74987709137,0.0,1.0
2024-08-20,51.57,51.58,51.455,51.455,4231,48.4995936348002,48.5089982486522,48.3914405755021,48.3914405755021,4498.85563254367,0.0,1.0
2024-08-21,51.6537,51.68,51.6108,51.6108,896,48.5783102527415,48.6030443871723,48.5379644593164,48.5379644593164,952.723858841675,0.0,1.0
2024-08-22,51.4918,51.51,51.485,51.51,1071,48.4260495544775,48.4431659516881,48.4196544170581,48.4431659516881,1138.80273752169,0.0,1.0
2024-08-23,51.7693,51.7693,51.7693,51.7693,1,48.6870275888707,48.6870275888707,48.6870275888707,48.6870275888707,1.06330787817151,0.0,1.0
2024-08-26,51.7334,51.7334,51.7334,51.7334,32,48.653265025142,48.653265025142,48.653265025142,48.653265025142,34.0258521014884,0.0,1.0
2024-08-27,51.7319,51.7319,51.7127,51.7127,1914,48.6518543330642,48.6518543330642,48.6337974744683,48.6337974744683,2035.17127882028,0.0,1.0
2024-08-28,51.6599,51.7395,51.6599,51.7395,777,48.5841411133297,48.6590018395917,48.5841411133297,48.6590018395917,826.190221339266,0.0,1.0
2024-08-29,51.635,51.635,51.635,51.635,303,48.5607236248382,48.5607236248382,48.5607236248382,48.5607236248382,322.182287085969,0.0,1.0
2024-08-30,51.5341,51.66,51.5341,51.66,233,48.4658310710715,48.5842351594682,48.4658310710715,48.5842351594682,247.750735613962,0.0,1.0
2024-09-03,51.4874,51.5525,51.47,51.5525,2869,48.5793165464236,48.6407396034662,48.562899323804,48.6407396034662,3040.74575563116,0.16737,1.0
2024-09-04,51.7191,51.7191,51.5,51.5,862,48.7979297924568,48.7979297924568,48.5912048800448,48.5912048800448,913.601548049513,0.0,1.0
2024-09-05,51.8729,51.8729,51.79,51.79,1695,48.943042944118,48.943042944118,48.8648252570392,48.8648252570392,1796.46708114144,0.0,1.0
2024-09-06,51.9061,52.07,51.9061,52.07,235,48.9743677596911,49.12901044862,48.9743677596911,49.12901044862,249.067707414891,0.0,1.0
2024-09-09,51.9891,52.0,51.9461,51.97,1812,49.052679798624,49.0629641507248,49.0121085013455,49.034658594484,1920.47100355652,0.0,1.0
2024-09-10,52.09,52.09,51.965,51.99,1087,49.1478808194472,49.1478808194472,49.0299410017772,49.0535289653112,1152.07062961696,0.0,1.0
2024-09-11,52.078,52.13,52.078,52.13,202,49.1365585969509,49.1856215611016,49.1365585969509,49.1856215611016,214.092242118332,0.0,1.0
2024-09-12,52.0577,52.18,52.02,52.18,12079,49.1174051705613,49.2327974881696,49.081834521552,49.2327974881696,12802.0801611254,0.0,1.0
2024-09-13,52.1984,52.23,52.1984,52.23,206,49.2501582293307,49.2799734152376,49.2501582293307,49.2799734152376,218.331692457308,0.0,1.0
2024-09-16,52.3328,52.3328,52.3245,52.325,315,49.3769671212895,49.3769671212895,49.3691359173962,49.3696076766669,333.856714194428,0.0,1.0
2024-09-17,52.3032,52.31,52.295,52.295,835,49.3490389724652,49.3554548985465,49.3413021204261,49.3413021204261,884.98525826142,0.0,1.0
2024-09-18,52.176,52.24,52.176,52.24,416,49.2290234140042,49.2894086006512,49.2290234140042,49.2894086006512,440.902835253594,0.0,1.0
2024-09-19,52.2215,52.28,52.16,52.16,1636,49.2719535076361,49.3271493423057,49.2139271173424,49.2139271173424,1733.93518864154,0.0,1.0
2024-09-20,52.27,52.27,52.21,52.22,10249,49.3177141568921,49.3177141568921,49.2611030444104,49.270538229824,10862.5316310435,0.0,1.0
2024-09-23,52.2466,52.2466,52.2466,52.2466,56,49.2956358230242,49.2956358230242,49.2956358230242,49.2956358230242,59.3523047456761,0.0,1.0
2024-09-24,52.3204,52.3204,52.32,52.32,203,49.3652674913766,49.3652674913766,49.3648900839601,49.3648900839601,215.152104703076,0.0,1.0
2024-09-25,52.1311,52.21,52.1311,52.21,3233,49.1866594314971,49.2611030444104,49.1866594314971,49.2611030444104,3426.53573647805,0.0,1.0
2024-09-26,52.1147,52.12,52.08,52.085,706,49.1711857274188,49.176186375688,49.1384456340336,49.1431632267404,748.262984829416,0.0,1.0
2024-09-27,52.2855,52.2855,52.2102,52.2102,674,49.3323386942831,49.3323386942831,49.2612917481187,49.2612917481187,714.347382117602,0.0,1.0
2024-09-30,52.1593,52.22,52.1593,52.22,252,49.2132666543635,49.270538229824,49.2132666543635,49.270538229824,267.085371355542,0.0,1.0
2024-10-01,52.1469,52.21,52.12,52.14,2056,49.3972716402995,49.4570444712924,49.3717900372297,49.3907354670214,2170.44429458999,0.20742,1.0
2024-10-02,52.0865,52.0865,51.9831,52.0,1535,49.3400564423285,49.3400564423285,49.2421085703053,49.2581174584793,1620.44357597064,0.0,1.0
2024-10-03,51.856,51.96,51.856,51.96,211,49.1217103639789,49.2202265988959,49.1217103639789,49.2202265988959,222.745012723,0.0,1.0
2024-10-04,51.5712,51.59,51.5712,51.59,239,48.8519274437448,48.869736147749,48.8519274437448,48.869736147749,252.303592610412,0.0,1.0
2024-10-07,51.3893,51.5,51.3893,51.45,3134,48.6796187597891,48.7844817136862,48.6796187597891,48.7371181392069,3308.44962025536,0.0,1.0
2024-10-08,51.4551,51.4551,51.3416,51.3416,1425,48.7419492238038,48.7419492238038,48.6344339097358,48.6344339097358,1504.32058355581,0.0,1.0
2024-10-09,51.3615,51.38,51.3615,51.38,243,48.6532846123786,48.6708091349359,48.6532846123786,48.6708091349359,256.526246880042,0.0,1.0
2024-10-10,51.3936,51.3936,51.32,51.38,413,48.6836920271943,48.6836920271943,48.6139728455607,48.6708091349359,435.989053339331,0.0,1.0
2024-10-11,51.4595,51.48,51.4595,51.48,599,48.746117218358,48.7655362838945,48.746117218358,48.7655362838945,632.342476877142,0.0,1.0
2024-10-14,51.405,51.405,51.3089,51.3089,636,48.6944909221756,48.6944909221756,48.6034581320263,48.6034581320263,671.402028871222,0.0,1.0
2024-10-15,51.5587,51.56,51.5383,51.5383,936,48.840086550125,48.8413180030614,48.8207622117374,48.8207622117374,988.101099093496,0.0,1.0
2024-10-16,51.69,51.69,51.64,51.64,1109,48.9644632967076,48.9644632967076,48.9170997222283,48.9170997222283,1170.73089625501,0.0,1.0
2024-10-17,51.4291,51.48,51.4291,51.48,587,48.7173201650746,48.7655362838945,48.7173201650746,48.7655362838945,619.674514068251,0.0,1.0
2024-10-18,51.4422,51.49,51.4422,51.49,190,48.7297294215882,48.7750089987904,48.7297294215882,48.7750089987904,200.576077807441,0.0,1.0
2024-10-21,51.0538,51.11,51.0538,51.11,1177,48.3618091750329,48.4150458327477,48.3618091750329,48.4150458327477,1242.51601883872,0.0,1.0
2024-10-22,51.0656,51.08,51.0599,51.08,494,48.37298697861,48.3866276880601,48.3675875311194,48.3866276880601,521.497802299346,0.0,1.0
2024-10-23,50.9204,50.9204,50.9204,50.9204,44,48.2354431583221,48.2354431583221,48.2354431583221,48.2354431583221,46.4491969659337,0.0,1.0
2024-10-24,51.0187,51.04,51.0187,51.04,800,48.3285599457484,48.3487368284766,48.3285599457484,48.3487368284766,844.530853926067,0.0,1.0
2024-10-25,50.925,50.925,50.925,50.925,3,48.2398006071742,48.2398006071742,48.2398006071742,48.2398006071742,3.16699070222275,0.0,1.0
2024-10-28,50.883,50.96,50.86,50.86,3225,48.2000152046116,48.2729551093097,48.1782279603511,48.1782279603511,3404.51500488945,0.0,1.0
2024-10-29,50.9439,50.9439,50.76,50.763,695,48.2577040383274,48.2577040383274,48.0835008113925,48.0863426258613,733.68617934827,0.0,1.0
2024-10-30,50.8305,51.0257,50.8305,51.0257,642,48.1502834514083,48.3351908461755,48.1502834514083,48.3351908461755,677.736010275668,0.0,1.0
2024-10-31,50.723,50.79,50.723,50.79,2373,48.0484517662778,48.1119189560801,48.0484517662778,48.1119189560801,2505.08964545819,0.0,1.0
2024-11-01,50.3409,50.35,50.34,50.34,3258,47.8911004991427,47.8997576549452,47.8902442969204,47.8902442969204,3424.65824528163,0.21599,1.0
2024-11-04,50.5785,50.5785,50.5785,50.5785,22,48.1171378858123,48.1171378858123,48.1171378858123,48.1171378858123,23.1253779607722,0.0,1.0
2024-11-05,50.6989,50.6989,50.48,50.48,417,48.2316787164311,48.2316787164311,48.0234313092678,48.0234313092678,438.331027711,0.0,1.0
2024-11-06,50.3778,50.5282,50.3778,50.49,1063,47.9262047902542,48.0692856949475,47.9262047902542,48.0329446672927,1117.37621692277,0.0,1.0
2024-11-07,50.8402,50.8402,50.81,50.81,199,48.3661024653217,48.3661024653217,48.3373721240868,48.3373721240868,209.179555190621,0.0,1.0
2024-11-08,50.9144,50.9144,50.9144,50.9144,199,48.4366915818658,48.4366915818658,48.4366915818658,48.4366915818658,209.179555190621,0.0,1.0
2024-11-11,50.82,50.82,50.8,50.8,250,48.3468854821116,48.3468854821116,48.3278587660619,48.3278587660619,262.788385917866,0.0,1.0
2024-11-12,50.5074,50.5074,50.5074,50.5074,101,48.0494979102558,48.0494979102558,48.0494979102558,48.0494979102558,106.166507910818,0.0,1.0
2024-11-13,50.4456,50.4456,50.4456,50.4456,87,47.9907053576625,47.9907053576625,47.9907053576625,47.9907053576625,91.4503582994173,0.0,1.0
2024-11-14,50.3841,50.51,50.3841,50.48,846,47.9321982058099,48.0519713833423,47.9321982058099,48.0234313092678,889.275897946058,0.0,1.0
2024-11-15,50.4359,50.53,50.2999,50.2999,1177,47.9814774003784,48.0709980993919,47.8520957312409,47.8520957312409,1237.20772090131,0.0,1.0
2024-11-18,50.5219,50.59,50.5219,50.59,2363,48.0632922793918,48.1280782475408,48.0632922793918,48.1280782475408,2483.87582369567,0.0,1.0
2024-11-19,50.5931,50.5931,50.5931,50.5931,131,48.1310273885285,48.1310273885285,48.1310273885285,48.1310273885285,137.701114220962,0.0,1.0
2024-11-20,50.5061,50.58,50.5061,50.5572,1110,48.0482611737126,48.118564889516,48.0482611737126,48.0968744332194,1166.78043347532,0.0,1.0
2024-11-21,50.77,51.0,50.53,50.639,9739,48.2993186919875,48.5181259265582,48.0709980993919,48.1746937018624,10237.1843618164,0.0,1.0
2024-11-22,50.5474,50.64,50.4906,50.64,19668,48.0875513423551,48.1756450376649,48.0335154687741,48.1756450376649,20674.0878969303,0.0,1.0
2024-11-25,50.955,50.98,50.9,50.9,2258,48.4753158154466,48.4990992105086,48.4229923463101,48.4229923463101,2373.50470161016,0.0,1.0
2024-11-26,50.8544,50.89,50.8504,50.87,2102,48.3796114337169,48.4134789882853,48.375806090507,48.3944522722356,2209.52474879742,0.0,1.0
2024-11-27,51.0209,51.0209,50.928,50.928,103,48.5380088448301,48.5380088448301,48.4496297487796,48.4496297487796,108.268814998161,0.0,1.0
2024-11-29,51.232,51.25,51.175,51.175,1355,48.738835832734,48.7559598771786,48.6846096919925,48.6846096919925,1424.31305167483,0.0,1.0
2024-12-02,51.06,51.23,50.8801,51.23,2649,48.7734073757961,48.935794356875,48.6015637411133,48.935794356875,2773.19029523293,0.20834,1.0
2024-12-03,51.0,51.08,51.0,51.0714,12904,48.7160943236507,48.7925117265113,48.7160943236507,48.7842968557038,13508.9647299682,0.0,1.0
2024-12-04,51.1427,51.15,50.95,50.99,1147,48.8524038660033,48.8593769540143,48.6683334468628,48.7065421482931,1200.77360084265,0.0,1.0
2024-12-05,51.1425,51.16,51.07,51.07,766,48.8522128224962,48.8689291293719,48.7829595511537,48.7829595511537,801.911576499971,0.0,1.0
2024-12-06,51.2578,51.31,51.2,51.2,644,48.962349404369,49.0122117597356,48.9071378308022,48.9071378308022,674.191978154023,0.0,1.0
2024-12-09,51.1638,51.23,51.1638,51.22,3363,48.8725589560078,48.935794356875,48.8725589560078,48.9262421815174,3520.66401014282,0.0,1.0
2024-12-10,51.1414,51.1618,51.07,51.14,1909,48.8511620832068,48.8706485209363,48.7829595511537,48.8498247786568,1998.497649528,0.0,1.0
2024-12-11,51.1075,51.18,51.1075,51.18,162,48.8187802087446,48.8880334800871,48.8187802087446,48.8880334800871,169.594876492161,0.0,1.0
2024-12-12,50.8888,51.03,50.8888,51.0086,2506,48.6098741336744,48.7447508497234,48.6098741336744,48.7243091944582,2623.48617586022,0.0,1.0
2024-12-13,50.71,50.83,50.71,50.83,526,48.4390812382809,48.5537073425718,48.4390812382809,48.5537073425718,550.659907622696,0.0,1.0
2024-12-16,50.7549,50.78,50.75,50.75,277,48.4819705056364,48.5059464657839,48.4772899397112,48.4772899397112,289.986301162522,0.0,1.0
2024-12-17,50.7173,50.72,50.7173,50.72,289,48.4460543262919,48.4486334136385,48.4460543262919,48.4486334136385,302.548884606386,0.0,1.0
2024-12-18,50.2566,50.7103,50.2566,50.7103,1002,48.0059856075683,48.4393678035416,48.0059856075683,48.4393678035416,1048.97571756262,0.0,1.0
2024-12-19,50.0879,50.13,50.0879,50.1183,749,47.8448404092859,47.8850550675413,47.8448404092859,47.873879022373,784.114583287831,0.0,1.0
2024-12-20,50.2568,50.36,50.2568,50.36,136,48.0061766510754,48.1047551007656,48.0061766510754,48.1047551007656,142.375945697123,0.0,1.0
2024-12-23,50.1486,50.16,50.1486,50.16,206,47.9028221137064,47.9137115936141,47.9028221137064,47.9137115936141,215.657682452995,0.0,1.0
2024-12-24,50.233,50.233,50.233,50.233,1,47.9834424737244,47.9834424737244,47.9834424737244,47.9834424737244,1.04688195365531,0.0,1.0
2024-12-26,50.2958,50.2958,50.2,50.2,299,48.04343013497,48.04343013497,47.9519202950444,47.9519202950444,313.017704142939,0.0,1.0
2024-12-27,50.1552,50.25,50.1552,50.25,268,47.9091265494424,47.9996811718323,47.9091265494424,47.9996811718323,280.564363579625,0.0,1.0
2024-12-30,50.1502,50.1502,50.15,50.15,232,48.1004661740301,48.1004661740301,48.1002743484095,48.1002743484095,241.886354238325,0.20531,1.0
2024-12-31,50.0421,50.0421,50.0421,50.0421,195,47.9967844261325,47.9967844261325,47.9967844261325,47.9967844261325,203.309651191695,0.0,1.0
2025-01-02,50.0754,50.12,50.0754,50.12,1247,48.0287233919511,48.0715005053297,48.0287233919511,48.0715005053297,1300.139154031,0.0,1.0
2025-01-03,49.9741,50.03,49.9741,50.03,1686,47.9315637151516,47.9851789760903,47.9315637151516,47.9851789760903,1757.84652261128,0.0,1.0
2025-01-06,49.9187,49.98,49.9187,49.98,1186,47.8784280182642,47.9372225709573,47.8784280182642,47.9372225709573,1236.53972468385,0.0,1.0
2025-01-07,49.7551,49.7551,49.72,49.75,653,47.721514660669,47.721514660669,47.6878492642657,47.7166231073455,680.826678093216,0.0,1.0
2025-01-08,49.8119,49.8119,49.8,49.81,203,47.7759931369001,47.7759931369001,47.7645795124785,47.7741707935051,211.650559958534,0.0,1.0
2025-01-10,49.4861,49.76,49.4861,49.76,2629,47.4635092010534,47.7262143883721,47.4635092010534,47.7262143883721,2741.0311435024,0.0,1.0
2025-01-13,49.3838,49.43,49.3838,49.43,1224,47.3653903961513,47.4097021144942,47.3653903961513,47.4097021144942,1276.15904132633,0.0,1.0
2025-01-14,49.4002,49.4002,49.36,49.37,482,47.3811200970349,47.3811200970349,47.342563147308,47.3521544283346,502.539753202037,0.0,1.0
2025-01-15,49.8979,49.8979,49.8979,49.8979,2,47.8584781537289,47.8584781537289,47.8584781537289,47.8584781537289,2.0852271917097,0.0,1.0
2025-01-16,50.0251,50.0251,49.96,49.96,794,47.9804792483873,47.9804792483873,47.9180400089041,47.9180400089041,827.835195108749,0.0,1.0
2025-01-17,50.0369,50.0369,50.03,50.03,877,47.9917969599987,47.9917969599987,47.9851789760903,47.9851789760903,914.372123564702,0.0,1.0
2025-01-21,50.2064,50.2064,50.09,50.1,5156,48.1543691733996,48.1543691733996,48.0427266622499,48.0523179432765,5375.7157002276,0.0,1.0
2025-01-22,50.0931,50.1166,50.0931,50.1166,485,48.0456999593682,48.0682394697807,48.0456999593682,48.0682394697807,505.667593989601,0.0,1.0
2025-01-23,50.0567,50.06,50.02,50.025,57830,48.0107876964314,48.0139528191701,47.9755876950637,47.980383335577,60294.3442482858,0.0,1.0
2025-01-24,50.1723,50.1723,50.165,50.17,777,48.1216629050989,48.1216629050989,48.1146612699495,48.1194569104628,810.110763979217,0.0,1.0
2025-01-27,50.437,50.44,50.385,50.386,1901,48.375544113873,48.378421498181,48.3256694525347,48.3266285806374,1982.00844572007,0.0,1.0
2025-01-28,50.4019,50.4019,50.34,50.346,2783,48.3418787174696,48.3418787174696,48.282508687915,48.2882634565309,2901.59363726405,0.0,1.0
2025-01-29,50.3675,50.41,50.3675,50.41,1256,48.3088847107381,48.3496476551012,48.3088847107381,48.3496476551012,1309.52267639369,0.0,1.0
2025-01-30,50.441,50.5,50.425,50.459,1522,48.3793806262837,48.4359691843406,48.3640345766411,48.3966449321316,1586.85789289108,0.0,1.0
2025-01-31,50.3271,50.52,50.3271,50.52,875,48.2701359353907,48.4551517463938,48.2701359353907,48.4551517463938,912.286896372992,0.0,1.0
2025-02-03,50.1659,50.29,50.1659,50.29,1740,48.2920616038175,48.4115261174619,48.2920616038175,48.4115261174619,1807.51583388811,0.18406,1.0
2025-02-04,50.2233,50.2401,50.18,50.21,19865,48.3473175513049,48.3634900237402,48.3056349288971,48.3345143439603,20635.8057702226,0.0,1.0
2025-02-05,50.4999,50.589,50.44,50.52,13535,48.6135857581868,48.6993576209242,48.5559231927774,48.6329349662791,14060.187822802,0.0,1.0
2025-02-06,50.4343,50.51,50.41,50.47,4841,48.5504361039155,48.6233084945914,48.5270437777143,48.5848026078406,5028.84146658179,0.0,1.0
2025-02-07,50.2794,50.34,50.2794,50.34,2774,48.4013220574729,48.4596584759004,48.4013220574729,48.4596584759004,2881.63731218713,0.0,1.0
2025-02-10,50.34,50.4,50.304,50.4,1392,48.4596584759004,48.5174173060266,48.4250031778247,48.5174173060266,1446.01266711049,0.0,1.0
2025-02-11,50.2412,50.2412,50.2412,50.2412,2,48.3645489356259,48.3645489356259,48.3645489356259,48.3645489356259,2.07760440676794,0.0,1.0
2025-02-12,50.0168,50.0168,50.0168,50.0168,4,48.1485309109538,48.1485309109538,48.1485309109538,48.1485309109538,4.15520881353588,0.0,1.0
2025-02-13,50.3391,50.3391,50.301,50.301,329,48.4587920934485,48.4587920934485,48.4221152363184,48.4221152363184,341.765924913326,0.0,1.0
2025-02-14,50.5007,50.5007,50.5007,50.5007,124,48.6143558759218,48.6143558759218,48.6143558759218,48.6143558759218,128.811473219612,0.0,1.0
2025-02-18,50.3403,50.4401,50.3403,50.44,3019,48.459947270051,48.5560194574943,48.459947270051,48.5559231927774,3136.14385201621,0.0,1.0
2025-02-19,50.4182,50.44,50.281,50.29,956,48.5349374844982,48.5559231927774,48.4028622929429,48.4115261174619,993.094906435076,0.0,1.0
2025-02-20,50.4967,50.54,50.39,50.54,3346,48.6105052872467,48.6521879096545,48.5077908343389,48.6521879096545,3475.83217252276,0.0,1.0
2025-02-21,50.6468,50.6468,50.6468,50.6468,2,48.7549986272792,48.7549986272792,48.7549986272792,48.7549986272792,2.07760440676794,0.0,1.0
2025-02-24,50.7179,50.75,50.7179,50.72,632,48.8234428409787,48.8543438150963,48.8234428409787,48.8254644000331,656.522992538669,0.0,1.0
2025-02-25,50.9951,50.9951,50.975,50.98,200,49.0902886361619,49.0902886361619,49.0709394280696,49.0757526639134,207.760440676794,0.0,1.0
2025-02-26,51.0768,51.0885,51.0768,51.0885,370,49.1689369098504,49.180199881725,49.1689369098504,49.180199881725,384.356815252069,0.0,1.0
2025-02-27,50.9664,50.9664,50.9664,50.9664,39,49.0626606624182,49.0626606624182,49.0626606624182,49.0626606624182,40.5132859319748,0.0,1.0
2025-02-28,51.0955,51.0955,51.0955,51.0955,62,49.1869384119064,49.1869384119064,49.1869384119064,49.1869384119064,64.4057366098061,0.0,1.0
2025-03-03,50.9972,50.9972,50.98,50.9878,476,49.2829817199346,49.2829817199346,49.2663598801947,49.2738976912396,492.556788425427,0.19807,1.0
2025-03-04,50.9165,51.075,50.89,51.075,938,49.2049943672016,49.3581665531767,49.1793851373698,49.3581665531767,970.626612485398,0.0,1.0
2025-03-05,50.825,50.88,50.825,50.88,2707,49.1165700453295,49.1697212770559,49.1165700453295,49.1697212770559,2801.15803837737,0.0,1.0
2025-03-06,50.7003,50.7003,50.65,50.67,747,48.9960617072153,48.9960617072153,48.9474524898365,48.9667802104643,772.983027213852,0.0,1.0
2025-03-07,50.6272,50.79,50.6,50.79,236,48.9254188883208,49.0827465342309,48.8991331882671,49.0827465342309,244.208827874791,0.0,1.0
2025-03-10,50.789,50.85,50.789,50.85,345,49.0817801481995,49.1407296961142,49.0817801481995,49.1407296961142,357.000193291538,0.0,1.0
2025-03-11,50.535,50.73,50.535,50.73,3972,48.8363180962268,49.0247633723476,48.8363180962268,49.0247633723476,4110.15874711301,0.0,1.0
2025-03-12,50.4046,50.5,50.4046,50.5,711,48.7103013577337,48.8024945851282,48.7103013577337,48.8024945851282,735.730833131257,0.0,1.0
2025-03-13,50.4909,50.4909,50.4699,50.47,211,48.7937004722425,48.7937004722425,48.7734063655834,48.7735030041865,218.339248650767,0.0,1.0
2025-03-14,50.4591,50.5001,50.4591,50.5,209,48.7629693964444,48.8025912237313,48.7629693964444,48.8024945851282,216.269682312845,0.0,1.0
2025-03-17,50.55,50.57,50.55,50.57,2817,48.8508138866976,48.8701416073254,48.8508138866976,48.8701416073254,2914.98418696308,0.0,1.0
2025-03-18,50.68,50.693,50.68,50.693,777,48.9764440707781,48.9890070891862,48.9764440707781,48.9890070891862,804.026522282682,0.0,1.0
2025-03-19,50.89,50.89,50.6399,50.64,538,49.1793851373698,49.1793851373698,48.9376919909195,48.9377886295226,556.713344901007,0.0,1.0
2025-03-20,50.87,50.94,50.87,50.94,540,49.160057416742,49.2277044389392,49.160057416742,49.2277044389392,558.782911238929,0.0,1.0
2025-03-21,50.84,50.86,50.84,50.86,528,49.1310658358003,49.1503935564281,49.1310658358003,49.1503935564281,546.365513211398,0.0,1.0
2025-03-24,50.67,50.67,50.67,50.67,429,48.9667802104643,48.9667802104643,48.9667802104643,48.9667802104643,443.92197948426,0.0,1.0
2025-03-25,50.7038,50.7708,50.7038,50.7708,2285,48.9994440583252,49.0641919224282,48.9994440583252,49.0641919224282,2364.47954107584,0.0,1.0
2025-03-26,50.61,50.63,50.61,50.63,1015,48.9087970485809,48.9281247692087,48.9087970485809,48.9281247692087,1050.3049164954,0.0,1.0
2025-03-27,50.5544,50.5544,50.5544,50.5544,163,48.8550659852357,48.8550659852357,48.8550659852357,48.8550659852357,168.66965654064,0.0,1.0
2025-03-28,50.8225,50.8225,50.72,50.72,197,49.114154080251,49.114154080251,49.0150995120337,49.0150995120337,203.852284285313,0.0,1.0
2025-03-31,50.8615,50.862,50.8615,50.862,459,49.1518431354752,49.1523263284909,49.1518431354752,49.1523263284909,474.96547455309,0.0,1.0
2025-04-01,50.7463,50.7463,50.7463,50.7463,32,49.2601750095939,49.2601750095939,49.2601750095939,49.2601750095939,32.9654046028812,0.2273,1.0
2025-04-02,50.7921,50.7921,50.78,50.785,303,49.3046337389089,49.3046337389089,49.2928880920811,49.2977416651504,312.141174833532,0.0,1.0
2025-04-03,51.03,51.1,50.9,51.09,4911,49.5355667455474,49.603516768518,49.409373845745,49.5938096223794,5059.15943764843,0.0,1.0
2025-04-04,50.8153,50.8153,50.665,50.7299,2864,49.3271543179506,49.3271543179506,49.1812559114866,49.2442552899265,2950.40371195787,0.0,1.0
2025-04-07,50.06,50.3299,50.04,50.2,14738,48.5939735700981,48.8559694443803,48.5745592778208,48.7298736160392,15182.6291574145,0.0,1.0
2025-04-08,49.45,50.13,49.45,50.13,23106,48.0018376556402,48.6619235930687,48.0018376556402,48.6619235930687,23803.0824610679,0.0,1.0
2025-04-09,50.0036,50.0036,48.91,49.041,6333,48.5392252658761,48.5392252658761,47.477651764153,47.6048153785693,6524.05960468896,0.0,1.0
2025-04-10,49.5199,49.5711,49.44,49.52,1746,48.0696906071494,48.1193911953793,47.9921305095016,48.0697876786108,1798.67488864471,0.0,1.0
2025-04-11,49.3435,49.3435,48.92,48.97,2458,47.8984565492636,47.8984565492636,47.4873589102916,47.5358946409849,2532.15514105881,0.0,1.0
2025-04-14,49.7004,49.7004,49.7004,49.7004,41,48.2449045949521,48.2449045949521,48.2449045949521,48.2449045949521,42.2369246474416,0.0,1.0
2025-04-15,49.8884,49.9,49.88,49.9,402,48.4273989423588,48.4386592318796,48.4192449396023,48.4386592318796,414.127895323695,0.0,1.0
2025-04-16,50.03,50.065,49.92,49.92,23089,48.5648521316821,48.5988271431674,48.4580735241569,48.4580735241569,23785.5695898727,0.0,1.0
2025-04-17,50.14,50.15,50.05,50.09,5077,48.6716307392073,48.681337885346,48.5842664239594,48.623095008514,5230.16747402587,0.0,1.0
2025-04-21,49.7647,50.08,49.7647,50.08,967,48.3073215446236,48.6133878623754,48.3073215446236,48.6133878623754,996.173320343318,0.0,1.0
2025-04-22,49.8412,49.8781,49.8412,49.8781,324,48.3815812125843,48.417400581836,48.3815812125843,48.417400581836,333.774721604173,0.0,1.0
2025-04-23,49.9696,50.08,49.95,50.08,1013,48.5062209690047,48.6133878623754,48.4871949625729,48.6133878623754,1043.56108945996,0.0,1.0
2025-04-24,50.3624,50.3624,50.3624,50.3624,143,48.887517669331,48.887517669331,48.887517669331,48.887517669331,147.314151819125,0.0,1.0
2025-04-25,50.5686,50.5686,50.5686,50.5686,73,49.08767902271,49.08767902271,49.08767902271,49.08767902271,75.2023292503228,0.0,1.0
2025-04-28,50.7096,50.7096,50.52,50.52,294,49.224549783265,49.224549783265,49.0405022924761,49.0405022924761,302.869654788971,0.0,1.0
2025-04-29,50.7588,50.7588,50.7,50.7,142,49.2723089422672,49.2723089422672,49.2152309229719,49.2152309229719,146.283982925285,0.0,1.0
2025-04-30,50.7377,50.7377,50.64,50.64,133,49.2518268639146,49.2518268639146,49.15698804614,49.15698804614,137.012462880725,0.0,1.0
2025-05-01,50.2831,50.545,50.2831,50.545,936,49.0565870336279,49.3120987292892,49.0565870336279,49.3120987292892,959.401875383979,0.25347,1.0
2025-05-02,50.155,50.16,50.155,50.16,220,48.931611668167,48.9364897074121,48.931611668167,48.9364897074121,225.50044079538,0.0,1.0
2025-05-05,50.1717,50.1717,50.09,50.09,163,48.9479043192458,48.9479043192458,48.8681971579799,48.8681971579799,167.075326589304,0.0,1.0
2025-05-06,50.2385,50.2385,50.05,50.05,1822,49.0130749235611,49.0130749235611,48.8291728440187,48.8291728440187,1867.55365058719,0.0,1.0
2025-05-07,50.3369,50.3369,50.3369,50.3369,110,49.1090747359058,49.1090747359058,49.1090747359058,49.1090747359058,112.75022039769,0.0,1.0
2025-05-08,50.163,50.163,50.163,50.163,5,48.9394165309592,48.9394165309592,48.9394165309592,48.9394165309592,5.12501001807682,0.0,1.0
2025-05-09,50.185,50.24,50.1702,50.24,374,48.9608799036379,49.0145383353346,48.9464409074722,49.0145383353346,383.350749352146,0.0,1.0
2025-05-12,50.164,50.164,50.12,50.12,215,48.9403921388082,48.9403921388082,48.8974653934509,48.8974653934509,220.375430777303,0.0,1.0
2025-05-13,50.2019,50.2019,50.2019,50.2019,39,48.9773676762865,48.9773676762865,48.9773676762865,48.9773676762865,39.9750781409992,0.0,1.0
2025-05-14,50.0561,50.0561,50.0561,50.0561,132,48.8351240518978,48.8351240518978,48.8351240518978,48.8351240518978,135.300264477228,0.0,1.0
2025-05-15,50.3577,50.3577,50.3577,50.3577,88,49.1293673791656,49.1293673791656,49.1293673791656,49.1293673791656,90.2001763181519,0.0,1.0
2025-05-16,50.4159,50.4159,50.4159,50.4159,5,49.1861477559792,49.1861477559792,49.1861477559792,49.1861477559792,5.12501001807682,0.0,1.0
2025-05-19,50.4565,50.4565,50.18,50.18,119,49.2257574346499,49.2257574346499,48.9560018643927,48.9560018643927,121.975238430228,0.0,1.0
2025-05-20,50.4044,50.4299,50.4044,50.4299,200,49.1749282657154,49.1998062658657,49.1749282657154,49.1998062658657,205.000400723072,0.0,1.0
2025-05-21,50.0299,50.27,50.0299,50.27,1305,48.8095631262531,49.0438065708056,48.8095631262531,49.0438065708056,1337.62761471805,0.0,1.0
2025-05-22,50.1939,50.1939,50.15,50.15,225,48.9695628134943,48.9695628134943,48.9267336289218,48.9267336289218,230.625450813457,0.0,1.0
2025-05-23,50.2639,50.2639,50.2639,50.2639,45,49.0378553629265,49.0378553629265,49.0378553629265,49.0378553629265,46.1250901626913,0.0,1.0
2025-05-27,50.5473,50.5473,50.5473,50.5473,197,49.314342627342,49.314342627342,49.314342627342,49.314342627342,201.925394712226,0.0,1.0
2025-05-28,50.4385,50.45,50.4385,50.45,1070,49.2081964933673,49.2194159836312,49.2081964933673,49.2194159836312,1096.75214386844,0.0,1.0
2025-05-29,50.596,50.596,50.596,50.596,107,49.3618547295898,49.3618547295898,49.3618547295898,49.3618547295898,109.675214386844,0.0,1.0
2025-05-30,50.7242,50.73,50.72,50.72,2532,49.4869276558356,49.49258618136,49.4828301028697,49.4828301028697,2595.3050731541,0.0,1.0
2025-06-02,50.48,50.48,50.42,50.42,419,49.461864290194,49.461864290194,49.4030744356494,49.4030744356494,427.624803543713,0.21851,1.0
2025-06-03,50.4922,50.52,50.4922,50.5,708118,49.4738182272847,49.5010575265571,49.4738182272847,49.4814609083755,722694.082662929,0.0,1.0
2025-06-04,50.7253,50.7253,50.7253,50.7253,51,49.7022168121905,49.7022168121905,49.7022168121905,49.7022168121905,52.0497970900462,0.0,1.0
2025-06-05,50.5564,50.75,50.5564,50.75,1621,49.5367233716474,49.7264186356447,49.5367233716474,49.7264186356447,1654.36708005814,0.0,1.0
2025-06-06,50.3431,50.3431,50.3431,50.3431,87,49.3277254387414,49.3277254387414,49.3277254387414,49.3277254387414,88.7908303300788,0.0,1.0
2025-06-09,50.4671,50.5399,50.4671,50.5399,773,49.4492244714669,49.5205561616477,49.4492244714669,49.5205561616477,788.911630404034,0.0,1.0
2025-06-10,50.5296,50.65,50.5,50.65,2107,49.5104639032842,49.628435544737,49.4814609083755,49.628435544737,2150.37102879858,0.0,1.0
2025-06-11,50.7189,50.7189,50.63,50.66,754,49.6959458943724,49.6959458943724,49.6088389265555,49.6382338538278,769.52052952735,0.0,1.0
2025-06-12,50.8656,50.91,50.805,50.805,35939,49.839687088734,49.883191581097,49.7803093356439,49.7803093356439,36678.7776003759,0.0,1.0
2025-06-13,50.73,50.73,50.7,50.7,1092,49.7068220174632,49.7068220174632,49.6774270901909,49.6774270901909,1114.47800828099,0.0,1.0
2025-06-16,50.76,50.86,50.74,50.74,45106,49.7362169447355,49.8342000356431,49.7166203265539,49.7166203265539,46034.4734812475,0.0,1.0
2025-06-17,50.7958,50.87,50.7958,50.87,885,49.7712948912804,49.8439983447339,49.7712948912804,49.8439983447339,903.217067150802,0.0,1.0
2025-06-18,50.8305,50.8305,50.8305,50.8305,203,49.8052950238254,49.8052950238254,49.8052950238254,49.8052950238254,207.178604103517,0.0,1.0
2025-06-20,50.8899,50.929,50.72,50.72,451,49.8634969798245,49.9018083683694,49.6970237083724,49.6970237083724,460.283499757076,0.0,1.0
2025-06-23,51.05,51.13,51.05,51.09,5522,50.0203679083677,50.0987543810939,50.0203679083677,50.0595611447308,5635.66626531834,0.0,1.0
2025-06-24,51.25,51.25,51.0168,51.03,2517,50.2163340901831,50.2163340901831,49.9878375221864,50.0007712901862,2568.81057403228,0.0,1.0
2025-06-25,51.22,51.25,51.16,51.25,570,50.1869391629108,50.2163340901831,50.1281493083662,50.2163340901831,581.733026300516,0.0,1.0
2025-06-26,51.3622,51.379,51.2627,51.27,2152,50.3262711181815,50.342732277454,50.2287779427284,50.2359307083646,2196.29732034862,0.0,1.0
2025-06-27,51.395,51.4101,51.395,51.4101,1074,50.3584095719992,50.3732050187263,50.3584095719992,50.3732050187263,1096.10749166097,0.0,1.0
2025-06-30,51.55,51.55,51.407,51.48,2619,50.5102833629061,50.5102833629061,50.3701675429081,50.4416951992707,2672.91016821237,0.0,1.0
2025-07-01,51.3489,51.3489,51.3,51.309,822,50.4915685925427,50.4915685925427,50.4434850366306,50.4523347708476,835.957308845303,0.182,1.0
2025-07-02,51.31,51.33,51.22,51.22,1229,50.4533180746495,50.4729841506871,50.3648207324799,50.3648207324799,1249.86804449012,0.0,1.0
2025-07-03,51.26,51.26,51.26,51.26,22099,50.4041528845553,50.4041528845553,50.4041528845553,50.4041528845553,22474.2342678495,0.0,1.0
2025-07-07,51.1042,51.22,51.1,51.22,5471,50.2509541522218,50.3648207324799,50.2468242762539,50.3648207324799,5563.89590838522,0.0,1.0
2025-07-08,50.9809,50.9934,50.9809,50.9934,894,50.1297127934496,50.1420040909731,50.1297127934496,50.1420040909731,909.17984684635,0.0,1.0
2025-07-09,51.145,51.145,51.0,51.0,1087,50.2910729473387,50.2910729473387,50.1484938960655,50.1484938960655,1105.45692787694,0.0,1.0
2025-07-10,51.22,51.22,51.13,51.13,6827,50.3648207324799,50.3648207324799,50.2763233903104,50.2763233903104,6942.92037407163,0.0,1.0
2025-07-11,50.9916,51.049,50.9916,51.049,1154,50.1402341441297,50.1966757823578,50.1402341441297,50.1966757823578,1173.59456740569,0.0,1.0
2025-07-14,51.0054,51.0054,50.9822,50.9822,2171,50.1538037365957,50.1538037365957,50.130991088392,50.130991088392,2207.8629166705,0.0,1.0
2025-07-15,50.8632,50.9,50.8632,50.9,658,50.0139779359679,50.0501635158772,50.0139779359679,50.0501635158772,669.172638954025,0.0,1.0
2025-07-16,51.0,51.0,50.9099,50.98,2526,50.1484938960655,50.1484938960655,50.0598982235158,50.1288278200279,2568.89070820345,0.0,1.0
2025-07-17,51.026,51.04,51.026,51.04,749,50.1740597949145,50.1878260481409,50.1740597949145,50.1878260481409,761.717791149795,0.0,1.0
2025-07-18,51.16,51.16,51.11,51.13,960,50.3058225043669,50.3058225043669,50.2566573142727,50.2763233903104,976.300506680645,0.0,1.0
2025-07-21,51.31,51.345,51.31,51.345,913,50.4533180746495,50.4877337077154,50.4533180746495,50.4877337077154,928.502461041071,0.0,1.0
2025-07-22,51.3859,51.41,51.26,51.26,5701,50.5279508332124,50.5516484548378,50.4041528845553,50.4041528845553,5797.80123811079,0.0,1.0
2025-07-23,51.3109,51.36,51.3109,51.36,714,50.4542030480712,50.5024832647436,50.4542030480712,50.5024832647436,726.123501843729,0.0,1.0
2025-07-24,51.2805,51.29,51.28,51.2805,1071,50.4243106124939,50.4336519986118,50.423818960593,50.4243106124939,1089.18525276559,0.0,1.0
2025-07-25,51.36,51.36,51.36,51.36,187,50.5024832647436,50.5024832647436,50.5024832647436,50.5024832647436,190.175202863834,0.0,1.0
2025-07-28,51.33,51.36,51.33,51.36,678,50.4729841506871,50.5024832647436,50.4729841506871,50.5024832647436,689.512232843206,0.0,1.0
2025-07-29,51.51,51.51,51.4867,51.51,1672,50.6499788350262,50.6499788350262,50.6270678564423,50.6499788350262,1700.39004913546,0.0,1.0
2025-07-30,51.42,51.4469,51.42,51.4469,602,50.5614814928567,50.5879323651273,50.5614814928567,50.5879323651273,612.22177606432,0.0,1.0
2025-07-31,51.43,51.5005,51.43,51.5005,536,50.5713145308755,50.6406374489083,50.5713145308755,50.6406374489083,545.101116230027,0.0,1.0
2025-08-01,51.64,51.64,51.55,51.55,4150,50.9963869313918,50.9963869313918,50.9075086427817,50.9075086427817,4202.37614653598,0.22229,1.0
2025-08-04,51.6808,51.6808,51.65,51.65,382,51.0366784222283,51.0366784222283,51.0062622967929,51.0062622967929,386.821129632951,0.0,1.0
2025-08-05,51.67,51.67,51.67,51.67,218,51.0260130275951,51.0260130275951,51.0260130275951,51.0260130275951,220.751325287914,0.0,1.0
2025-08-06,51.68,51.6801,51.68,51.68,743,51.0358883929963,51.0359871466503,51.0358883929963,51.0358883929963,752.37722334367,0.0,1.0
2025-08-07,51.645,51.68,51.645,51.675,1838,51.0013246140923,51.0358883929963,51.0013246140923,51.0309507102957,1861.19695357425,0.0,1.0
2025-08-08,51.5103,51.62,51.5103,51.62,653,50.8683034421392,50.9766362005895,50.8683034421392,50.9766362005895,661.241355105541,0.0,1.0
2025-08-11,51.542,51.619,51.48,51.48,2509,50.8996083504608,50.9756486640494,50.8383810849738,50.8383810849738,2540.66548232741,0.0,1.0
2025-08-12,51.5941,51.5941,51.53,51.54,346,50.9510590042006,50.9510590042006,50.8877579119794,50.8976332773806,350.366782337699,0.0,1.0
2025-08-13,51.7852,51.83,51.77,51.83,754,51.1397772370161,51.1840188740131,51.1247666816064,51.1840188740131,763.516051683886,0.0,1.0
2025-08-14,51.6649,51.6921,51.6649,51.6921,972,51.0209765912406,51.0478375851316,51.0209765912406,51.0478375851316,984.2673769718,0.0,1.0
2025-08-15,51.65,51.65,51.65,51.65,184,51.0062622967929,51.0062622967929,51.0062622967929,51.0062622967929,186.322219509065,0.0,1.0
2025-08-18,51.5811,51.6084,51.5811,51.6084,326,50.9382210291792,50.9651807767242,50.9382210291792,50.9651807767242,330.11436717367,0.0,1.0
2025-08-19,51.655,51.68,51.655,51.68,388,51.0111999794935,51.0358883929963,51.0111999794935,51.0358883929963,392.896854182159,0.0,1.0
2025-08-20,51.69,51.69,51.65,51.65,10317,51.0457637583974,51.0457637583974,51.0062622967929,51.0062622967929,10447.2083623643,0.0,1.0
2025-08-21,51.54,51.54,51.51,51.51,633,50.8976332773806,50.8976332773806,50.8680071811772,50.8680071811772,640.988939941512,0.0,1.0
2025-08-22,51.845,51.845,51.845,51.845,65,51.1988319221148,51.1988319221148,51.1988319221148,51.1988319221148,65.8203492830936,0.0,1.0
2025-08-25,51.7768,51.8,51.7744,51.78,2169,51.1314819300791,51.1543927778097,51.1291118423828,51.1346420470075,2196.37442453893,0.0,1.0
2025-08-26,51.8271,51.8271,51.7644,51.78,1393,51.1811550180468,51.1811550180468,51.1192364769817,51.1346420470075,1410.58071617461,0.0,1.0
2025-08-27,51.9,51.9,51.9,51.9,553,51.2531464318209,51.2531464318209,51.2531464318209,51.2531464318209,559.979279285397,0.0,1.0
2025-08-28,51.9151,51.96,51.9151,51.96,971,51.2680582335766,51.3123986242277,51.2680582335766,51.3123986242277,983.2547562136,0.0,1.0
2025-08-29,51.87,51.9,51.864,51.9,626,51.2235203356176,51.2531464318209,51.2175951163769,51.2531464318209,633.900594634102,0.0,1.0
2025-09-02,51.5135,51.5135,51.47,51.47,738,51.0874575511209,51.0874575511209,51.0443173179107,51.0443173179107,744.154530727198,0.21872,1.0
2025-09-03,51.71,51.71,51.71,51.71,1182,51.2823323976911,51.2823323976911,51.2823323976911,51.2823323976911,1191.85725653055,0.0,1.0
2025-09-04,51.99,51.99,51.939,51.939,1375,51.560016657435,51.560016657435,51.5094384529816,51.5094384529816,1386.46677472886,0.0,1.0
2025-09-05,52.2,52.29,52.2,52.29,2614,51.7682798522429,51.8575355071605,51.7682798522429,51.8575355071605,2635.79938119362,0.0,1.0
2025-09-08,52.3,52.31,52.28,52.28,6917,51.8674528021514,51.8773700971422,51.8476182121697,51.8476182121697,6974.68413149054,0.0,1.0
2025-09-09,52.2208,52.2208,52.2208,52.2208,162,51.7889078258238,51.7889078258238,51.7889078258238,51.7889078258238,163.350994549873,0.0,1.0
2025-09-10,52.3699,52.3699,52.3699,52.3699,145,51.9367746941374,51.9367746941374,51.9367746941374,51.9367746941374,146.209223516861,0.0,1.0
2025-09-11,52.4873,52.53,52.4873,52.53,198,52.05320373733,52.0955505869409,52.05320373733,52.0955505869409,199.651215560955,0.0,1.0
2025-09-12,52.4158,52.4158,52.4158,52.4158,145,51.9822950781454,51.9822950781454,51.9822950781454,51.9822950781454,146.209223516861,0.0,1.0
2025-09-15,52.5574,52.5574,52.55,52.55,442,52.1227239752159,52.1227239752159,52.1153851769226,52.1153851769226,445.686046858294,0.0,1.0
2025-09-16,52.58,52.58,52.58,52.58,416,52.1451370618952,52.1451370618952,52.1451370618952,52.1451370618952,419.469220572512,0.0,1.0
2025-09-17,52.4416,52.56,52.4416,52.555,1185,52.0078816992218,52.1253024719135,52.0078816992218,52.1203438244181,1194.88227494814,0.0,1.0
2025-09-18,52.4207,52.4207,52.4,52.4,760,51.9871545526909,51.9871545526909,51.9666257520599,51.9666257520599,766.337999122859,0.0,1.0
2025-09-19,52.44,52.44,52.41,52.41,929,52.0062949320233,52.0062949320233,51.9765430470507,51.9765430470507,936.747369980442,0.0,1.0
2025-09-22,52.36,52.4,52.3582,52.4,2174,51.9269565720965,51.9666257520599,51.9251714589981,51.9666257520599,2192.13001328039,0.0,1.0
2025-09-23,52.4168,52.4168,52.39,52.39,451,51.9832868076445,51.9832868076445,51.956708457069,51.956708457069,454.761102111065,0.0,1.0
2025-09-24,52.2687,52.31,52.2687,52.29,617,51.83641166883,51.8773700971422,51.83641166883,51.8575355071605,622.145454551058,0.0,1.0
2025-09-25,52.14,52.14,52.08,52.08,442,51.7087760822977,51.7087760822977,51.6492723123526,51.6492723123526,445.686046858295,0.0,1.0
2025-09-26,52.1552,52.1552,52.1552,52.1552,82,51.7238503706838,51.7238503706838,51.7238503706838,51.7238503706838,82.6838367474664,0.0,1.0
2025-09-29,52.2938,52.3172,52.2729,52.2729,1527,51.861304079257,51.8845105495356,51.8405769327262,51.8405769327262,1539.73437455343,0.0,1.0
2025-09-30,52.31,52.38,52.3,52.38,41624,51.8773700971422,51.9467911620782,51.8674528021514,51.9467911620782,41971.122204592,0.0,1.0
2025-10-01,52.2509,52.2509,52.19,52.2101,2022,52.0295509887768,52.0295509887768,51.968908977726,51.9889238286639,2030.60218264789,0.21255,1.0
2025-10-02,52.35,52.35,52.23,52.2536,41652,52.1282311742471,52.1282311742471,52.0087395268563,52.0322395508431,41829.1998573937,0.0,1.0
2025-10-03,52.28,52.36,52.2345,52.36,1430,52.0585277132691,52.1381888115297,52.0132204636334,52.1381888115297,1436.08364054722,0.0,1.0
2025-10-06,52.145,52.19,52.145,52.19,452,51.9240996099544,51.968908977726,51.9240996099544,51.968908977726,453.922940928213,0.0,1.0
2025-10-07,52.26,52.27,52.1945,52.2,47020,52.038612438704,52.0485700759865,51.9733899145031,51.9788666150086,47220.0369080632,0.0,1.0
2025-10-08,52.1683,52.1683,52.1683,52.1683,338,51.9473009048228,51.9473009048228,51.9473009048228,51.9473009048228,339.437951402071,0.0,1.0
2025-10-09,52.0743,52.0895,52.0581,52.08,2007,51.8536991143667,51.8688347230362,51.8375677419689,51.8593749676177,2015.53836823656,0.0,1.0
2025-10-10,52.1433,52.1433,52.1433,52.1433,211,51.9224068116164,51.9224068116164,51.9224068116164,51.9224068116164,211.897656052772,0.0,1.0
2025-10-13,52.28,52.28,52.24,52.24,639,52.0585277132691,52.0585277132691,52.0186971641388,52.0186971641388,641.71849392285,0.0,1.0
2025-10-14,52.37,52.37,52.37,52.37,48,52.1481464488122,52.1481464488122,52.1481464488122,52.1481464488122,48.2042061162704,0.0,1.0
2025-10-15,52.4193,52.43,52.3775,52.3775,20959,52.1972376006153,52.2078922725076,52.1556146767741,52.1556146767741,21048.1657498107,0.0,1.0
2025-10-16,52.5512,52.57,52.43,52.43,2633,52.3285788363724,52.3472991944636,52.2078922725076,52.2078922725076,2644.20155633625,0.0,1.0
2025-10-17,52.4655,52.5,52.4655,52.5,3976,52.2432418848608,52.2775957334856,52.2432418848608,52.2775957334856,3992.91507329773,0.0,1.0
2025-10-20,52.58,52.58,52.5213,52.5213,718,52.3572568317462,52.3572568317462,52.2988055008975,52.2988055008975,721.054583155878,0.0,1.0
2025-10-21,52.6,52.67,52.6,52.67,2834,52.3771721063113,52.4468755672893,52.3771721063113,52.4468755672893,2846.05666944813,0.0,1.0
2025-10-22,52.62,52.62,52.536,52.57,3504,52.3970873808764,52.3970873808764,52.3134432277029,52.3472991944636,3518.90704648774,0.0,1.0
2025-10-23,52.5302,52.59,52.5302,52.59,64766,52.307667798079,52.3672144690287,52.307667798079,52.3672144690287,65041.533610966,0.0,1.0
2025-10-24,52.6494,52.68,52.64,52.67,729,52.4263628344872,52.4568332045719,52.4170026554416,52.4468755672893,732.101380390857,0.0,1.0
2025-10-27,52.71,52.73,52.6,52.6,2209,52.4867061164196,52.5066213909847,52.3771721063113,52.3771721063113,2218.39773564253,0.0,1.0
2025-10-28,52.65,52.71,52.65,52.67,4969,52.4269602927241,52.4867061164196,52.4269602927241,52.4468755672893,4990.13958732808,0.0,1.0
2025-10-29,52.435,52.7,52.4006,52.6793,3259,52.2128710911489,52.476748479137,52.1786168188969,52.4561361699621,3272.86474443595,0.0,1.0
2025-10-30,52.2995,52.3073,52.2,52.2,4232,52.0779451059701,52.0857120630505,51.9788666150086,51.9788666150086,4250.00417258451,0.0,1.0
2025-10-31,52.2,52.324,52.2,52.324,6594,51.9788666150086,52.1023413173124,51.9788666150086,52.1023413173124,6622.05281522265,0.0,1.0
2025-11-03,51.8911,51.93,51.878,51.878,2200,51.8911,51.93,51.878,51.878,2200,0.22076,1.0
2025-11-04,51.9444,52.0,51.8769,51.8769,3711,51.9444,52.0,51.8769,51.8769,3711,0.0,1.0
2025-11-05,51.8335,51.94,51.8335,51.94,383,51.8335,51.94,51.8335,51.94,383,0.0,1.0
2025-11-06,52.025,52.05,51.998,52.02,1957,52.025,52.05,51.998,52.02,1957,0.0,1.0
2025-11-07,51.9701,52.04,51.9698,51.9698,4212,51.9701,52.04,51.9698,51.9698,4212,0.0,1.0
2025-11-10,52.0,52.01,51.96,51.97,4655,52.0,52.01,51.96,51.97,4655,0.0,1.0
2025-11-11,52.1649,52.26,52.11,52.26,2013,52.1649,52.26,52.11,52.26,2013,0.0,1.0
2025-11-12,52.095,52.2,52.064,52.2,1241,52.095,52.2,52.064,52.2,1241,0.0,1.0
2025-11-13,51.945,52.04,51.945,51.99,3532,51.945,52.04,51.945,51.99,3532,0.0,1.0
2025-11-14,51.8786,51.98,51.8786,51.91,4414,51.8786,51.98,51.8786,51.91,4414,0.0,1.0
2025-11-17,51.8566,51.9571,51.85,51.85,8053,51.8566,51.9571,51.85,51.85,8053,0.0,1.0
2025-11-18,51.92,51.99,51.8401,51.99,1815,51.92,51.99,51.8401,51.99,1815,0.0,1.0
2025-11-19,51.8832,51.97,51.8832,51.96,1380,51.8832,51.97,51.8832,51.96,1380,0.0,1.0
2025-11-20,51.9634,52.07,51.95,51.9804,3322,51.9634,52.07,51.95,51.9804,3322,0.0,1.0
2025-11-21,52.1101,52.1101,52.018,52.1,2165,52.1101,52.1101,52.018,52.1,2165,0.0,1.0
2025-11-24,52.26,52.3,52.15,52.18,6738,52.26,52.3,52.15,52.18,6738,0.0,1.0
2025-11-25,52.4033,52.4899,52.275,52.275,14362,52.4033,52.4899,52.275,52.275,14362,0.0,1.0
2025-11-26,52.5001,52.53,52.3552,52.44,9355,52.5001,52.53,52.3552,52.44,9355,0.0,1.0