date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-25,50.245,50.25,50.23,50.24,752,46.3630589946591,46.3676726934345,46.3492178983327,46.3584452958836,814.96434487536,0.0,1.0
2024-01-26,50.2177,50.24,50.2177,50.2281,531,46.337868199345,46.3584452958836,46.337868199345,46.347464692798,575.460195650022,0.0,1.0
2024-01-29,50.27,50.27,50.27,50.27,35,46.3861274885364,46.3861274885364,46.3861274885364,46.3861274885364,37.9305213705287,0.0,1.0
2024-01-30,50.2575,50.27,50.194,50.27,979,46.3745932415977,46.3861274885364,46.3159992671493,46.3861274885364,1060.97086919279,0.0,1.0
2024-01-31,50.3506,50.39,50.3506,50.39,132,46.4605003127969,46.4968562591476,46.4605003127969,46.4968562591476,143.052252025994,0.0,1.0
2024-02-01,50.46,50.49,50.46,50.49,695,46.5614480420041,46.5891302346569,46.5614480420041,46.5891302346569,753.191781500499,0.0,1.0
2024-02-02,50.3,50.32,50.3,50.32,2501,46.4138096811892,46.4322644762911,46.4138096811892,46.4322644762911,2710.40668421978,0.0,1.0
2024-02-05,50.1782,50.2234,50.1782,50.2234,362,46.3014199790188,46.3431278159491,46.3014199790188,46.3431278159491,392.309963889469,0.0,1.0
2024-02-06,50.27,50.29,50.27,50.29,126,46.3861274885364,46.4045822836383,46.3861274885364,46.4045822836383,136.549876933903,0.0,1.0
2024-02-07,50.29,50.29,50.2671,50.2671,201,46.4045822836383,46.4045822836383,46.3834515432466,46.3834515432466,217.829565585036,0.0,1.0
2024-02-08,50.24,50.24,50.23,50.24,8411,46.3584452958836,46.3584452958836,46.3492178983327,46.3584452958836,9115.24614992906,0.0,1.0
2024-02-09,50.2001,50.22,50.2001,50.22,824,46.3216279796554,46.3399905007817,46.3216279796554,46.3399905007817,892.992845980447,0.0,1.0
2024-02-12,50.25,50.25,50.25,50.25,201,46.3676726934345,46.3676726934345,46.3676726934345,46.3676726934345,217.829565585037,0.0,1.0
2024-02-13,50.025,50.025,50.025,50.025,3,46.1600562485386,46.1600562485386,46.1600562485386,46.1600562485386,3.25118754604532,0.0,1.0
2024-02-14,50.1372,50.1372,50.1372,50.1372,2,46.26358764906,46.26358764906,46.26358764906,46.26358764906,2.16745836403021,0.0,1.0
2024-02-15,50.195,50.195,50.195,50.195,65,46.3169220069044,46.3169220069044,46.3169220069044,46.3169220069044,70.4423968309819,0.0,1.0
2024-02-16,50.1051,50.1051,50.0993,50.0993,101,46.2339677029215,46.2339677029215,46.228615812342,46.228615812342,109.456647383526,0.0,1.0
2024-02-20,50.185,50.185,50.185,50.185,1,46.3076946093535,46.3076946093535,46.3076946093535,46.3076946093535,1.08372918201511,0.0,1.0
2024-02-21,50.1433,50.1433,50.1433,50.1433,1,46.2692163615661,46.2692163615661,46.2692163615661,46.2692163615661,1.08372918201511,0.0,1.0
2024-02-22,50.1173,50.1173,50.1173,50.1173,100,46.2452251279337,46.2452251279337,46.2452251279337,46.2452251279337,108.372918201511,0.0,1.0
2024-02-23,50.145,50.145,50.145,50.145,100,46.2707850191497,46.2707850191497,46.2707850191497,46.2707850191497,108.372918201511,0.0,1.0
2024-02-26,50.0569,50.07,50.0569,50.07,209,46.189491646726,46.2015795375178,46.189491646726,46.2015795375178,226.499399041157,0.0,1.0
2024-02-27,50.07,50.1,50.07,50.1,301,46.2015795375178,46.2292617301706,46.2015795375178,46.2292617301706,326.202483786547,0.0,1.0
2024-02-28,50.105,50.105,50.105,50.105,301,46.233875428946,46.233875428946,46.233875428946,46.233875428946,326.202483786547,0.0,1.0
2024-02-29,50.12,50.12,50.12,50.12,300,46.2477165252724,46.2477165252724,46.2477165252724,46.2477165252724,325.118754604532,0.0,1.0
2024-03-01,50.005,50.005,49.99,49.99,216,46.3718250223325,46.3718250223325,46.3579148658414,46.3579148658414,232.923332105179,0.2495,1.0
2024-03-04,49.97,49.99,49.97,49.99,280,46.33936799052,46.3579148658414,46.33936799052,46.3579148658414,301.937652728936,0.0,1.0
2024-03-05,50.0356,50.0356,50.0356,50.0356,1,46.4002017415742,46.4002017415742,46.4002017415742,46.4002017415742,1.0783487597462,0.0,1.0
2024-03-06,50.0525,50.08,50.0525,50.08,8412,46.4158738512208,46.4413758047877,46.4158738512208,46.4413758047877,9071.06976698503,0.0,1.0
2024-03-07,50.14,50.14,50.14,50.14,428,46.4970164307519,46.4970164307519,46.4970164307519,46.4970164307519,461.533269171374,0.0,1.0
2024-03-08,50.19,50.24,50.19,50.24,493,46.5433836190554,46.5897508073589,46.5433836190554,46.5897508073589,531.625938554877,0.0,1.0
2024-03-11,50.155,50.155,50.155,50.155,61,46.510926587243,46.510926587243,46.510926587243,46.510926587243,65.7792743445181,0.0,1.0
2024-03-12,50.1,50.1034,50.1,50.1034,402,46.4599226801091,46.4630756489138,46.4599226801091,46.4630756489138,433.496201417972,0.0,1.0
2024-03-13,50.0883,50.0883,50.0883,50.0883,408,46.4490727580461,46.4490727580461,46.4490727580461,46.4490727580461,439.966293976449,0.0,1.0
2024-03-14,49.995,50.02,49.995,50.02,358,46.3625515846718,46.3857351788235,46.3625515846718,46.3857351788235,386.048855989139,0.0,1.0
2024-03-15,49.975,49.975,49.975,49.975,1,46.3440047093504,46.3440047093504,46.3440047093504,46.3440047093504,1.0783487597462,0.0,1.0
2024-03-18,49.9909,50.0,49.84,50.0,2452,46.3587494752309,46.3671883035021,46.2188133009309,46.3671883035021,2644.11115889768,0.0,1.0
2024-03-19,50.0606,50.08,50.0606,50.08,836,46.423385335726,46.4413758047877,46.423385335726,46.4413758047877,901.499563147822,0.0,1.0
2024-03-20,50.15,50.15,50.15,50.15,11,46.5062898684126,46.5062898684126,46.5062898684126,46.5062898684126,11.8618363572082,0.0,1.0
2024-03-21,50.17,50.17,50.17,50.17,11,46.524836743734,46.524836743734,46.524836743734,46.524836743734,11.8618363572082,0.0,1.0
2024-03-22,50.2299,50.2299,50.2299,50.2299,51,46.5803846353216,46.5803846353216,46.5803846353216,46.5803846353216,54.9957867470562,0.0,1.0
2024-03-25,50.1798,50.1798,50.1798,50.1798,109,46.5339247126415,46.5339247126415,46.5339247126415,46.5339247126415,117.540014812336,0.0,1.0
2024-03-26,50.1692,50.1692,50.1692,50.1692,2,46.5240948687212,46.5240948687212,46.5240948687212,46.5240948687212,2.1566975194924,0.0,1.0
2024-03-27,50.29,50.29,50.29,50.29,352,46.6361179956624,46.6361179956624,46.6361179956624,46.6361179956624,379.578763430662,0.0,1.0
2024-03-28,50.2345,50.25,50.2345,50.25,344,46.5846504166455,46.5990242450196,46.5846504166455,46.5990242450196,370.951973352693,0.0,1.0
2024-04-01,49.9184,49.93,49.9184,49.93,727,46.4875946180886,46.4983973701314,46.4875946180886,46.4983973701314,780.652926832207,0.21144,1.0
2024-04-02,49.9086,49.9086,49.8615,49.8615,260,46.478468155156,46.478468155156,46.4346052567756,46.4346052567756,279.188116886346,0.0,1.0
2024-04-03,49.955,49.955,49.94,49.94,5229,46.5216791633269,46.5216791633269,46.5077100874096,46.5077100874096,5614.90255076424,0.0,1.0
2024-04-04,50.0,50.0,50.0,50.0,5229,46.5635863910789,46.5635863910789,46.5635863910789,46.5635863910789,5614.90255076424,0.0,1.0
2024-04-05,49.9271,49.9271,49.9271,49.9271,7,46.4956966821207,46.4956966821207,46.4956966821207,46.4956966821207,7.51660314694008,0.0,1.0
2024-04-08,49.8894,49.8894,49.8894,49.8894,2,46.4605877379818,46.4605877379818,46.4605877379818,46.4605877379818,2.14760089912574,0.0,1.0
2024-04-09,49.93,49.95,49.93,49.95,328,46.4983973701314,46.5170228046878,46.4983973701314,46.5170228046878,352.206547456621,0.0,1.0
2024-04-10,49.65,49.65,49.65,49.65,42,46.2376412863413,46.2376412863413,46.2376412863413,46.2376412863413,45.0996188816405,0.0,1.0
2024-04-11,49.6797,49.6797,49.6797,49.6797,8,46.2653000566576,46.2653000566576,46.2653000566576,46.2653000566576,8.59040359650296,0.0,1.0
2024-04-12,49.73,49.73,49.73,49.73,106,46.3121430245671,46.3121430245671,46.3121430245671,46.3121430245671,113.822847653664,0.0,1.0
2024-04-15,49.61,49.61,49.6,49.6,560,46.2003904172285,46.2003904172285,46.1910776999503,46.1910776999503,601.328251755206,0.0,1.0
2024-04-16,49.53,49.57,49.53,49.57,1506,46.1258886790027,46.1631395481156,46.1258886790027,46.1631395481156,1617.14347704168,0.0,1.0
2024-04-17,49.61,49.61,49.61,49.61,165,46.2003904172285,46.2003904172285,46.2003904172285,46.2003904172285,177.177074177873,0.0,1.0
2024-04-18,49.5652,49.59,49.5652,49.59,1915,46.1586694438221,46.181764982672,46.1586694438221,46.181764982672,2056.32786091289,0.0,1.0
2024-04-19,49.5908,49.5908,49.5908,49.5908,80,46.1825100000543,46.1825100000543,46.1825100000543,46.1825100000543,85.9040359650295,0.0,1.0
2024-04-22,49.6504,49.6504,49.6504,49.6504,109,46.2380137950325,46.2380137950325,46.2380137950325,46.2380137950325,117.044249002353,0.0,1.0
2024-04-23,49.72,49.72,49.72,49.72,15,46.3028303072888,46.3028303072888,46.3028303072888,46.3028303072888,16.1070067434431,0.0,1.0
2024-04-24,49.6893,49.6893,49.6893,49.6893,100,46.2742402652447,46.2742402652447,46.2742402652447,46.2742402652447,107.380044956287,0.0,1.0
2024-04-25,49.65,49.65,49.65,49.65,100,46.2376412863413,46.2376412863413,46.2376412863413,46.2376412863413,107.380044956287,0.0,1.0
2024-04-26,49.69,49.69,49.69,49.69,1,46.2748921554542,46.2748921554542,46.2748921554542,46.2748921554542,1.07380044956287,0.0,1.0
2024-04-29,49.74,49.74,49.74,49.74,3,46.3214557418453,46.3214557418453,46.3214557418453,46.3214557418453,3.22140134868861,0.0,1.0
2024-04-30,49.6656,49.6656,49.6656,49.6656,90,46.2521691252954,46.2521691252954,46.2521691252954,46.2521691252954,96.6420404606581,0.0,1.0
2024-05-01,49.5726,49.5726,49.5726,49.5726,90,46.3566578131569,46.3566578131569,46.3566578131569,46.3566578131569,96.2436510842189,0.2052,1.0
2024-05-02,49.73,49.73,49.73,49.73,100,46.5038467429244,46.5038467429244,46.5038467429244,46.5038467429244,106.937390093576,0.0,1.0
2024-05-03,49.8643,49.8643,49.8643,49.8643,3,46.6294342478022,46.6294342478022,46.6294342478022,46.6294342478022,3.2081217028073,0.0,1.0
2024-05-06,49.88,49.88,49.88,49.88,100,46.6441157357142,46.6441157357142,46.6441157357142,46.6441157357142,106.937390093577,0.0,1.0
2024-05-07,49.89,49.94,49.89,49.9,278,46.6534670019002,46.7002233328302,46.6534670019002,46.6628182680862,297.285944460143,0.0,1.0
2024-05-08,49.8552,49.8552,49.8552,49.8552,9,46.620924595573,46.620924595573,46.620924595573,46.620924595573,9.62436510842188,0.0,1.0
2024-05-09,49.8818,49.8818,49.8818,49.8818,100,46.6457989636277,46.6457989636277,46.6457989636277,46.6457989636277,106.937390093576,0.0,1.0
2024-05-10,49.8269,49.8269,49.8269,49.8269,5,46.5944605122666,46.5944605122666,46.5944605122666,46.5944605122666,5.34686950467882,0.0,1.0
2024-05-13,49.82,49.82,49.82,49.82,154,46.5880081385983,46.5880081385983,46.5880081385983,46.5880081385983,164.683580744108,0.0,1.0
2024-05-14,49.89,49.89,49.856,49.86,1981,46.6534670019002,46.6534670019002,46.6216726968679,46.6254132033423,2118.42969775375,0.0,1.0
2024-05-15,50.04,50.04,50.04,50.04,330,46.7937359946901,46.7937359946901,46.7937359946901,46.7937359946901,352.893387308802,0.0,1.0
2024-05-16,49.9825,49.9825,49.9825,49.9825,40,46.7399662141206,46.7399662141206,46.7399662141206,46.7399662141206,42.7749560374306,0.0,1.0
2024-05-17,49.98,49.99,49.98,49.99,1159,46.7376283975741,46.7469796637601,46.7376283975741,46.7469796637601,1239.40435118455,0.0,1.0
2024-05-20,49.97,49.97,49.97,49.97,77,46.7282771313881,46.7282771313881,46.7282771313881,46.7282771313881,82.3417903720539,0.0,1.0
2024-05-21,49.99,49.99,49.99,49.99,832,46.7469796637601,46.7469796637601,46.7469796637601,46.7469796637601,889.719085578556,0.0,1.0
2024-05-22,49.96,49.97,49.96,49.97,1120,46.7189258652022,46.7282771313881,46.7189258652022,46.7282771313881,1197.69876904805,0.0,1.0
2024-05-23,49.89,49.9,49.88,49.89,242595,46.6534670019002,46.6628182680862,46.6441157357142,46.6534670019002,259424.761497512,0.0,1.0
2024-05-24,49.905,49.94,49.89,49.89,4600,46.6674939011792,46.7002233328302,46.6534670019002,46.6534670019002,4919.11994430452,0.0,1.0
2024-05-28,49.85,49.93,49.8304,49.93,5251,46.6160619371563,46.6908720666442,46.5977334554317,46.6908720666442,5615.28235381369,0.0,1.0
2024-05-29,49.8144,49.839,49.79,49.82,3315,46.5827714295342,46.6057755443517,46.5599543400403,46.5880081385983,3544.97448160205,0.0,1.0
2024-05-30,49.8905,49.9,49.886,49.9,529617,46.6539345652095,46.6628182680862,46.6497264954258,46.6628182680862,566358.597291897,0.0,1.0
2024-05-31,50.0038,50.01,49.96,50.0,12116,46.7598844110968,46.7656821961321,46.7189258652022,46.7563309299461,12956.5341837377,0.0,1.0
2024-06-03,50.09,50.12,50.04,50.05,7782,46.8679850482068,46.8960553127596,46.8212012739523,46.8305580288032,8316.98609613929,0.0294,1.0
2024-06-04,50.175,50.19,50.13,50.15,14686,46.9475174644396,46.9615525967159,46.9054120676105,46.9241255773123,15695.6126712801,0.0,1.0
2024-06-05,50.24,50.24,50.16,50.16,8715,47.0083363709705,47.0083363709705,46.9334823321632,46.9334823321632,9314.12668052606,0.0,1.0
2024-06-06,50.22,50.24,50.2,50.2,9501,46.9896228612686,47.0083363709705,46.9709093515668,46.9709093515668,10154.1615136751,0.0,1.0
2024-06-07,50.0447,50.08,50.0447,50.08,14666,46.8255989487322,46.8586282933559,46.8255989487322,46.8586282933559,15674.2377391389,0.0,1.0
2024-06-10,50.029,50.05,50.02,50.0339,16538,46.8109088436163,46.8305580288032,46.8024877642505,46.8154936534932,17674.9313875548,0.0,1.0
2024-06-11,50.09,50.095,50.0522,50.0522,1378,46.8679850482068,46.8726634256323,46.8326165148704,46.8326165148704,1472.73282452839,0.0,1.0
2024-06-12,50.2303,50.35,50.2303,50.27,3301,46.9992603187651,47.1112606743305,46.9992603187651,47.0364066355232,3527.93254990436,0.0,1.0
2024-06-13,50.3283,50.34,50.32,50.32,5522,47.090956516304,47.1019039194796,47.0831904097777,47.0831904097777,5901.61876418416,0.0,1.0
2024-06-14,50.2751,50.3,50.26,50.26,3406,47.0411785804972,47.0644769000759,47.0270498806723,47.0270498806723,3640.15094364564,0.0,1.0
2024-06-17,50.23,50.25,50.21,50.24,4488,46.9989796161196,47.0176931258214,46.9802661064177,47.0083363709705,4796.53477248433,0.0,1.0
2024-06-18,50.295,50.33,50.275,50.33,6535,47.0597985226505,47.0925471646287,47.0410850129487,47.0925471646287,6984.25907713572,0.0,1.0
2024-06-20,50.2924,50.3,50.24,50.26,11248,47.0573657663892,47.0644769000759,47.0083363709705,47.0270498806723,12021.2618362085,0.0,1.0
2024-06-21,50.285,50.31,50.24,50.24,6066,47.0504417677996,47.0738336549268,47.0083363709705,47.0083363709705,6483.01691842468,0.0,1.0
2024-06-24,50.29,50.32,50.29,50.32,3875,47.055120145225,47.0831904097777,47.055120145225,47.0831904097777,4141.39310235669,0.0,1.0
2024-06-25,50.293,50.3,50.25,50.29,10351,47.0579271716803,47.0644769000759,47.0176931258214,47.055120145225,11062.5961296759,0.0,1.0
2024-06-26,50.206,50.22,50.205,50.21,3652,46.9765234044774,46.9896228612686,46.9755877289923,46.9802661064177,3903.06260898235,0.0,1.0
2024-06-27,50.26,50.29,50.2403,50.26,6396,47.0270498806723,47.055120145225,47.008617073616,47.0270498806723,6835.70329875441,0.0,1.0
2024-06-28,50.255,50.33,50.255,50.33,6735,47.0223715032468,47.0925471646287,47.0223715032468,47.0925471646287,7198.00839854769,0.0,1.0
2024-07-01,50.05,50.05,49.99,50.01,14000,47.0311668528067,47.0311668528067,46.9747858336025,46.9935795066706,14898.6309906573,0.2144,1.0
2024-07-02,50.0893,50.1,50.06,50.1,5390,47.0680964203854,47.0781510354768,47.0405636893407,47.0781510354768,5735.97293140306,0.0,1.0
2024-07-03,50.2156,50.22,50.1912,50.2,2997,47.1867784658102,47.1909130738851,47.1638501846671,47.1721194008171,3189.37121992857,0.0,1.0
2024-07-05,50.37,50.389,50.33,50.33,18212,47.3318656218956,47.3497196113102,47.2942782757594,47.2942782757594,19380.9905429893,0.0,1.0
2024-07-08,50.3294,50.36,50.3294,50.36,2022,47.2937144655674,47.3224687853615,47.2937144655674,47.3224687853615,2151.78799022208,0.0,1.0
2024-07-09,50.3415,50.35,50.33,50.33,3516,47.3050846377736,47.3130719488275,47.2942782757594,47.2942782757594,3741.68475451079,0.0,1.0
2024-07-10,50.376,50.38,50.35,50.3786,3294,47.337503723816,47.3412624584296,47.3130719488275,47.3399469013148,3505.43503451608,0.0,1.0
2024-07-11,50.4958,50.52,50.47,50.5015,1469,47.4500778254936,47.472818169906,47.4258339872358,47.455434022318,1563.29206609111,0.0,1.0
2024-07-12,50.5801,50.5801,50.54,50.56,16581,47.5292931574755,47.5292931574755,47.491611842974,47.5104055160421,17645.3000325778,0.0,1.0
2024-07-15,50.5536,50.61,50.55,50.55,27859,47.5043915406603,47.5573896987122,47.501008679508,47.501008679508,29647.2114834801,0.0,1.0
2024-07-16,50.58,50.63,50.56,50.56,26627,47.5291991891101,47.5761833717803,47.5104055160421,47.5104055160421,28336.1319563023,0.0,1.0
2024-07-17,50.6325,50.64,50.55,50.55,8499,47.5785325809138,47.5855802083143,47.501008679508,47.501008679508,9044.53319925688,0.0,1.0
2024-07-18,50.5476,50.639,50.5476,50.615,3790,47.4987534387399,47.5846405246609,47.4987534387399,47.5620881169792,4033.27224675651,0.0,1.0
2024-07-19,50.505,50.505,50.49,50.49,1176,47.4587229151049,47.4587229151049,47.4446276603039,47.4446276603039,1251.48500321521,0.0,1.0
2024-07-22,50.5182,50.549,50.515,50.5343,14170,47.4711267393298,47.5000689958546,47.468119751639,47.4862556461496,15079.542938401,0.0,1.0
2024-07-23,50.5435,50.59,50.5435,50.58,6903,47.4949007357609,47.5385960256442,47.4949007357609,47.5291991891101,7346.08926632196,0.0,1.0
2024-07-24,50.5516,50.63,50.53,50.62,6122,47.5025121733535,47.5761833717803,47.48221500644,47.5667865352462,6514.95849462886,0.0,1.0
2024-07-25,50.5454,50.582,50.54,50.582,2563,47.4966861347024,47.5310785564169,47.491611842974,47.5310785564169,2727.51365921819,0.0,1.0
2024-07-26,50.6501,50.679,50.63,50.66,2960,47.5950710132137,47.622227870797,47.5761833717803,47.6043738813823,3149.99626659611,0.0,1.0
2024-07-29,50.73,50.73,50.69,50.71,27415,47.6701517371205,47.6701517371205,47.6325643909844,47.6513580640525,29174.7120434907,0.0,1.0
2024-07-30,50.76,50.77,50.71,50.73,16397,47.6983422467226,47.7077390832566,47.6513580640525,47.6701517371205,17449.4894538434,0.0,1.0
2024-07-31,50.8315,50.8315,50.74,50.74,4805,47.7655296279409,47.7655296279409,47.6795485736546,47.6795485736546,5113.42299357917,0.0,1.0
2024-08-01,50.73,50.732,50.705,50.71,6831,47.8596295489927,47.8615163863492,47.8360440820357,47.8407611754271,7240.68767906486,0.20164,1.0
2024-08-02,51.0,51.0,50.9116,50.94,17876,48.1143525921275,48.1143525921275,48.0309543809678,48.0577474714308,18948.1090544523,0.0,1.0
2024-08-05,50.8659,51.06,50.8659,51.06,11352,47.9878401473705,48.1709577128241,47.9878401473705,48.1709577128241,12032.8336309097,0.0,1.0
2024-08-06,50.821,50.85,50.82,50.82,5259,47.9454806487159,47.9728397903859,47.9445372300376,47.9445372300376,5574.40733482684,0.0,1.0
2024-08-07,50.78,50.85,50.76,50.83,3498,47.9068004829065,47.9728397903859,47.887932109341,47.9539714168204,3707.79175836172,0.0,1.0
2024-08-08,50.7901,50.81,50.74,50.74,12172,47.9163290115571,47.9351030432548,47.8690637357754,47.8690637357754,12902.0129453342,0.0,1.0
2024-08-09,50.86,50.88,50.81,50.81,20833,47.9822739771687,48.0011423507342,47.9351030432548,47.9351030432548,22082.4544602486,0.0,1.0
2024-08-12,50.84,50.8699,50.79,50.79,5159,47.9634056036031,47.9916138220836,47.9162346696893,47.9162346696893,5468.40985745801,0.0,1.0
2024-08-13,50.9952,51.0,50.96,50.96,4686,48.1098241824717,48.1143525921275,48.0766158449964,48.0766158449964,4967.04178950344,0.0,1.0
2024-08-14,51.039,51.08,51.039,51.08,2376,48.1511459205803,48.1898260863896,48.1511459205803,48.1898260863896,2518.50006228343,0.0,1.0
2024-08-15,50.9251,50.96,50.9,50.9,6099,48.0436905331245,48.0766158449964,48.0200107242998,48.0200107242998,6464.78614472502,0.0,1.0
2024-08-16,50.99,50.9901,50.945,50.97,8108,48.1049184053447,48.1050127472125,48.0624645648222,48.0860500317792,8594.27546506484,0.0,1.0
2024-08-19,50.98,51.04,50.98,51.019,7381,48.0954842185619,48.1520893392585,48.0954842185619,48.1322775470147,7823.67380459344,0.0,1.0
2024-08-20,51.0698,51.0698,51.02,51.03,6794,48.1802032158712,48.1802032158712,48.133220965693,48.1426551524758,7201.4686124384,0.0,1.0
2024-08-21,51.145,51.18,51.12,51.16,7862,48.2511483004776,48.2841679542173,48.2275628335207,48.2652995806518,8333.52167073752,0.0,1.0
2024-08-22,51.079,51.09,51.04,51.09,4714,48.1888826677113,48.1992602731724,48.1520893392585,48.1992602731724,4996.72108316671,0.0,1.0
2024-08-23,51.22,51.24,51.18,51.18,2538,48.3219047013484,48.3407730749139,48.2841679542173,48.2841679542173,2690.21597562094,0.0,1.0
2024-08-26,51.2252,51.265,51.2252,51.25,2041,48.3268104784754,48.3643585418709,48.3268104784754,48.3502072616967,2163.40851309785,0.0,1.0
2024-08-27,51.2644,51.27,51.22,51.2599,3487,48.3637924906639,48.3690756352623,48.3219047013484,48.3595471066117,3696.13203585115,0.0,1.0
2024-08-28,51.2473,51.28,51.2473,51.28,5608,48.3476600312654,48.378509822045,48.3476600312654,48.378509822045,5944.33853084406,0.0,1.0
2024-08-29,51.256,51.26,51.22,51.22,10078,48.3558677737664,48.3596414484795,48.3219047013484,48.3219047013484,10682.4257692308,0.0,1.0
2024-08-30,51.2431,51.27,51.2119,51.25,10759,48.3436976728166,48.3690756352623,48.3142630100544,48.3502072616967,11404.2685901126,0.0,1.0
2024-09-03,51.08,51.16,51.04,51.09,22747,48.3987084159469,48.474509055596,48.3608080961224,48.4081834959031,24007.1852747451,0.22141,1.0
2024-09-04,51.1942,51.21,51.105,51.105,3243,48.506913829046,48.5218844553767,48.4223961158373,48.4223961158373,3422.66241025182,0.0,1.0
2024-09-05,51.2554,51.2899,51.1835,51.2399,12419,48.5649013183776,48.5975903442262,48.496775493493,48.5502149444456,13107.0134051549,0.0,1.0
2024-09-06,51.3191,51.45,51.3017,51.35,4748,48.6252575776982,48.749286374324,48.6087709385745,48.6545355747626,5011.03950782474,0.0,1.0
2024-09-09,51.315,51.36,51.315,51.315,11753,48.6213727949161,48.6640106547188,48.6213727949161,48.6213727949161,12404.1169619765,0.0,1.0
2024-09-10,51.4055,51.42,51.36,51.36,9817,48.7071222685192,48.7208611344556,48.6640106547188,48.6640106547188,10360.8624364607,0.0,1.0
2024-09-11,51.3835,51.45,51.35,51.36,9934,48.6862770926157,48.749286374324,48.6545355747626,48.6640106547188,10484.3442440461,0.0,1.0
2024-09-12,51.386,51.41,51.32,51.345,10788,48.6886458626047,48.7113860544994,48.6261103348942,48.6497980347846,11385.6558994131,0.0,1.0
2024-09-13,51.4573,51.48,51.4573,51.48,2263,48.756203182692,48.7777116141924,48.756203182692,48.7777116141924,2388.37034671596,0.0,1.0
2024-09-16,51.5095,51.54,51.48,51.51,5781,48.805663100063,48.8345620939292,48.7777116141924,48.8061368540608,6101.26777479672,0.0,1.0
2024-09-17,51.495,51.51,51.44,51.49,5116,48.7919242341266,48.8061368540608,48.7398112943679,48.7871866941485,5399.42673168311,0.0,1.0
2024-09-18,51.4594,51.51,51.4427,51.48,16563,48.7581929494828,48.8061368540608,48.742369565956,48.7777116141924,17480.5912738208,0.0,1.0
2024-09-19,51.5051,51.53,51.5051,51.525,3328,48.8014940648823,48.8250870139731,48.8014940648823,48.820349473995,3512.37141576258,0.0,1.0
2024-09-20,51.5609,51.5609,51.5,51.5,2532,48.8543650110376,48.8543650110376,48.7966617741047,48.7966617741047,2672.2729641559,0.0,1.0
2024-09-23,51.5352,51.5999,51.53,51.54,3396,48.8300140555503,48.8913178228665,48.8250870139731,48.8345620939292,3584.13862017119,0.0,1.0
2024-09-24,51.61,51.62,51.55,51.55,5610,48.9008876536222,48.9103627335783,48.8440371738854,48.8440371738854,5920.79436371036,0.0,1.0
2024-09-25,51.495,51.54,51.495,51.54,3704,48.7919242341266,48.8345620939292,48.7919242341266,48.8345620939292,3909.20184013961,0.0,1.0
2024-09-26,51.5,51.51,51.46,51.46,16744,48.7966617741047,48.8061368540608,48.7587614542801,48.7587614542801,17671.6186855555,0.0,1.0
2024-09-27,51.5844,51.61,51.56,51.56,2501,48.8766314489345,48.9008876536222,48.8535122538415,48.8535122538415,2639.5555621461,0.0,1.0
2024-09-30,51.5014,51.5622,51.5014,51.539,3878,48.7979882852985,48.8555967714318,48.7979882852985,48.8336145859336,4092.84145142047,0.0,1.0
2024-10-01,51.3751,51.42,51.34,51.39,8903,48.872850892032,48.9155640158031,48.8394604545183,48.8870251803213,9358.82615709187,0.20531,1.0
2024-10-02,51.365,51.39,51.325,51.3499,3405,48.8632428174198,48.8870251803213,48.8251910367774,48.8488782702273,3579.33315341995,0.0,1.0
2024-10-03,51.2695,51.64,51.2695,51.3199,15464,48.7723941911361,49.1248488093363,48.7723941911361,48.8203394347455,16255.7438720958,0.0,1.0
2024-10-04,51.0762,51.1,51.06,51.091,2858,48.5885089611817,48.6111497706639,48.5730979900215,48.6025881200193,3004.32721071196,0.0,1.0
2024-10-07,51.0102,51.1,51.0,51.1,12942,48.5257235231217,48.6111497706639,48.5160203190579,48.6111497706639,13604.6195804878,0.0,1.0
2024-10-08,51.06,51.06,50.9901,51.0,7077,48.5730979900215,48.5730979900215,48.5066025033489,48.5160203190579,7439.3364836279,0.0,1.0
2024-10-09,51.01,51.01,50.97,50.985,5034,48.5255332642185,48.5255332642185,48.4874814835761,48.501750901317,5291.73659157593,0.0,1.0
2024-10-10,51.045,51.06,51.0,51.045,5832,48.5588285722806,48.5730979900215,48.5160203190579,48.5588285722806,6130.59352444792,0.0,1.0
2024-10-11,51.0895,51.1,51.05,51.07,5721,48.6011611782453,48.6111497706639,48.5635850448609,48.5826109351821,6013.91041724392,0.0,1.0
2024-10-14,51.1,51.1,50.99,51.06,2252,48.6111497706639,48.6111497706639,48.5065073738973,48.5730979900215,2367.30051732797,0.0,1.0
2024-10-15,51.0998,51.1,51.07,51.1,8353,48.6109595117607,48.6111497706639,48.5826109351821,48.6111497706639,8780.66661689188,0.0,1.0
2024-10-16,51.17,51.17,51.15,51.15,9626,48.6777403867881,48.6777403867881,48.6587144964669,48.6587144964669,10118.8431526639,0.0,1.0
2024-10-17,51.0862,51.1,51.0601,51.09,9100,48.5980219063423,48.6111497706639,48.5731931194731,48.6016368255033,9565.91239239987,0.0,1.0
2024-10-18,51.13,51.13,51.1,51.12,4814,48.6396886061457,48.6396886061457,48.6111497706639,48.6301756609851,5060.47277549593,0.0,1.0
2024-10-21,50.9851,51.07,50.98,51.07,8244,48.5018460307686,48.5826109351821,48.4969944287367,48.5826109351821,8666.08590801589,0.0,1.0
2024-10-22,50.992,51.0,50.945,50.96,2873,48.5084099629294,48.5160203190579,48.4636991206746,48.4779685384155,3020.09519817196,0.0,1.0
2024-10-23,50.93,50.9599,50.9103,50.9599,4436,48.4494297029337,48.4778734089639,48.4306892009673,48.4778734089639,4663.11949150394,0.0,1.0
2024-10-24,50.955,50.99,50.942,50.9698,6348,48.4732120658352,48.5065073738973,48.4608452371264,48.4872912246729,6673.01229307191,0.0,1.0
2024-10-25,50.94,51.01,50.9001,51.0018,5644,48.4589426480943,48.5255332642185,48.4209859969035,48.5177326491868,5932.96808161592,0.0,1.0
2024-10-28,50.91,50.955,50.87,50.91,7009,48.4304038126125,48.4732120658352,48.3923520319701,48.4304038126125,7367.8549404759,0.0,1.0
2024-10-29,50.942,50.95,50.72,50.72,4632,48.4608452371264,48.4684555932549,48.2496578545611,48.2496578545611,4869.15452764794,0.0,1.0
2024-10-30,50.8637,50.97,50.84,50.95,6794,48.3863588765189,48.4874814835761,48.3638131964883,48.4684555932549,7141.84712021591,0.0,1.0
2024-10-31,50.827,50.86,50.79,50.79,8107,48.3514463677795,48.3828390868095,48.3162484706853,48.3162484706853,8522.07162254789,0.0,1.0
2024-11-01,50.58,50.69,50.55,50.68,6494,48.3260372912556,48.4311354348308,48.2973741611896,48.4215810581422,6796.88504191579,0.22029,1.0
2024-11-04,50.68,50.72,50.645,50.7,11583,48.4215810581422,48.4597985648968,48.3881407397319,48.4406898115195,12123.2398276117,0.0,1.0
2024-11-05,50.6903,50.6903,50.57,50.6,8365,48.4314220661315,48.4314220661315,48.3164829145669,48.3451460446329,8755.14988845483,0.0,1.0
2024-11-06,50.6029,50.645,50.56,50.5725,10928,48.3479168138726,48.3881407397319,48.3069285378782,48.3188715087391,11437.6901352103,0.0,1.0
2024-11-07,50.7898,50.8,50.7305,50.7305,11584,48.5264881141837,48.5362335784061,48.4698306604199,48.4698306604199,12124.2864683635,0.0,1.0
2024-11-08,50.7732,50.825,50.76,50.825,11373,48.5106278488805,48.5601195201278,48.4980160716515,48.5601195201278,11903.4452697426,0.0,1.0
2024-11-11,50.77,50.81,50.73,50.79,20789,48.5075704483401,48.5457879550948,48.4693529415855,48.5266792017175,21758.614588295,0.0,1.0
2024-11-12,50.6339,50.7,50.6,50.7,24714,48.3775353816074,48.4406898115195,48.3451460446329,48.4406898115195,25866.6795389448,0.0,1.0
2024-11-13,50.66,50.6892,50.6599,50.67,4429,48.4024723047649,48.4303710846958,48.402376760998,48.4120266814535,4635.57188953573,0.0,1.0
2024-11-14,50.62,50.69,50.59,50.6745,8399,48.3642547980102,48.4311354348308,48.3355916679442,48.4163261509634,8790.7356740146,0.0,1.0
2024-11-15,50.6534,50.68,50.6,50.6,4237,48.3961664161503,48.4215810581422,48.3451460446329,48.3451460446329,4434.61686519822,0.0,1.0
2024-11-18,50.7,50.71,50.66,50.66,4851,48.4406898115195,48.4502441882082,48.4024723047649,48.4024723047649,5077.25428677757,0.0,1.0
2024-11-19,50.73,50.76,50.73,50.75,27242,48.4693529415855,48.4980160716515,48.4693529415855,48.4884616949628,28512.5873593887,0.0,1.0
2024-11-20,50.68,50.72,50.6501,50.68,180024,48.4215810581422,48.4597985648968,48.3930134718431,48.4215810581422,188420.454694464,0.0,1.0
2024-11-21,50.67,50.74,50.66,50.7334,12533,48.4120266814535,48.4789073182742,48.4024723047649,48.4726014296596,13117.5485417818,0.0,1.0
2024-11-22,50.6671,50.71,50.6527,50.6888,13832,48.4092559122138,48.4502441882082,48.3954976097821,48.4299889096282,14477.1348783153,0.0,1.0
2024-11-25,50.815,50.84,50.7651,50.81,169264,48.5505651434391,48.5744510851608,48.5028888037627,48.5457879550948,177158.600205549,0.0,1.0
2024-11-26,50.805,50.805,50.74,50.7403,2617,48.5410107667505,48.5410107667505,48.4789073182742,48.4791939495748,2739.05884735042,0.0,1.0
2024-11-27,50.885,50.91,50.85,50.86,5631,48.6174457802598,48.6413317219814,48.5840054618495,48.5935598385381,5893.63407314873,0.0,1.0
2024-11-29,50.983,50.988,50.97,50.988,517,48.7110786718087,48.715855860153,48.6986579821134,48.715855860153,541.113268658834,0.0,1.0
2024-12-02,50.7647,50.87,50.69,50.87,7682,48.7082314675554,48.8092657841875,48.6365575506284,48.8092657841875,8006.33514398408,0.21532,1.0
2024-12-03,50.76,50.81,50.76,50.77,13396,48.7037218636792,48.7516963730012,48.7037218636792,48.7133167655436,13961.5810451459,0.0,1.0
2024-12-04,50.8156,50.8506,50.8097,50.8097,2494,48.7570695180452,48.7906516745706,48.7514085259452,48.7514085259452,2599.29703841399,0.0,1.0
2024-12-05,50.8086,50.86,50.7745,50.86,5820,48.7503530867401,48.7996708823231,48.7176344713825,48.7996708823231,6065.72123639512,0.0,1.0
2024-12-06,50.917,50.97,50.8821,50.97,10667,48.8543618229502,48.9052148028315,48.8208756154435,48.9052148028315,11117.3622729599,0.0,1.0
2024-12-09,50.8605,50.89,50.83,50.88,3875,48.8001506274164,48.8284555879163,48.7708861767299,48.8188606860519,4038.60305687819,0.0,1.0
2024-12-10,50.8688,50.92,50.8279,50.92,6355,48.8081143959638,48.8572402935095,48.7688712473384,48.8572402935095,6623.30901328024,0.0,1.0
2024-12-11,50.8645,51.0,50.84,51.0,5457,48.8039885881621,48.9339995084247,48.7804810785943,48.9339995084247,5687.39532422821,0.0,1.0
2024-12-12,50.8237,50.86,50.78,50.83,46271,48.7648413885554,48.7996708823231,48.722911667408,48.7708861767299,48224.5682696286,0.0,1.0
2024-12-13,50.7351,50.7988,50.735,50.7871,6187,48.6798305580368,48.740950082913,48.6797346090182,48.7297240477317,6448.21602913688,0.0,1.0
2024-12-16,50.7551,50.84,50.71,50.84,12180,48.6990203617656,48.7804810785943,48.6557473543572,48.7804810785943,12694.2413503939,0.0,1.0
2024-12-17,50.725,50.7692,50.72,50.74,22249,48.6701397071538,48.7125491733944,48.6653422562216,48.6845320599504,23188.3559774149,0.0,1.0
2024-12-18,50.5588,50.82,50.51,50.82,42870,48.5106724381675,48.7612912748655,48.4638493170692,48.7612912748655,44679.9775608692,0.0,1.0
2024-12-19,50.523,50.67,50.5,50.67,27301,48.476322689493,48.6173677468996,48.4542544152048,48.6173677468996,28453.6521434404,0.0,1.0
2024-12-20,50.6098,50.75,50.59,50.7,38677,48.5596064376759,48.6941269618148,48.5406085319844,48.6461524524928,40309.9484982911,0.0,1.0
2024-12-23,50.5614,50.6007,50.53,50.5844,18897,48.5131671126522,48.5508750769793,48.483039120798,48.5352353869404,19694.8340556974,0.0,1.0
2024-12-24,50.5848,50.6,50.5364,50.57,3946,48.5356191830149,48.5502034338488,48.4891798579912,48.5214187282556,4112.60068708164,0.0,1.0
2024-12-26,50.625,50.64,50.5249,50.59,13667,48.5741906885098,48.5885830413064,48.4781457208472,48.5406085319844,14244.0227040914,0.0,1.0
2024-12-27,50.6149,50.67,50.59,50.65,7450,48.5644998376268,48.6173677468996,48.5406085319844,48.5981779431708,7764.54007064323,0.0,1.0
2024-12-30,50.51,50.55,50.475,50.55,16791,48.6574456519872,48.6959785727173,48.6237293463483,48.6959785727173,17430.2904444669,0.20177,1.0
2024-12-31,50.5152,50.58,50.4577,50.58,18210,48.6624549316821,48.7248782632649,48.6070638581325,48.7248782632649,18903.3165978049,0.0,1.0
2025-01-02,50.5096,50.59,50.47,50.59,36002,48.6570603227799,48.7345114934475,48.618912731257,48.7345114934475,37372.7185147816,0.0,1.0
2025-01-03,50.475,50.56,50.4698,50.56,17906,48.6237293463483,48.7056118028999,48.6187200666534,48.7056118028999,18587.7422844753,0.0,1.0
2025-01-06,50.4801,50.53,50.41,50.41,39401,48.6286422937414,48.6767121123522,48.5611133501618,48.5611133501618,40901.1299983587,0.0,1.0
2025-01-07,50.45,50.58,50.372,50.55,85768,48.599646270892,48.7248782632649,48.5245070754682,48.6959785727173,89033.4792949221,0.0,1.0
2025-01-08,50.489,50.6,50.4,50.52,44934,48.6372158686039,48.74414472363,48.5514801199793,48.6670788821697,46644.7901156379,0.0,1.0
2025-01-10,50.3266,51.87,50.28,51.87,289874,48.4807722104395,49.967564956812,48.4358813577889,49.967564956812,300910.4884938,0.0,1.0
2025-01-13,50.27,50.39,50.24,50.39,35076,48.4262481276063,48.5418468897968,48.3973484370587,48.5418468897968,36411.4625472051,0.0,1.0
2025-01-14,50.3455,50.39,50.2757,50.39,22272,48.4989790154845,48.5418468897968,48.4317390688104,48.5418468897968,23119.9707449924,0.0,1.0
2025-01-15,50.53,50.61,50.4689,50.61,45790,48.6767121123522,48.7537779538125,48.617853075937,48.7537779538125,47533.3809452767,0.0,1.0
2025-01-16,50.58,50.6082,50.46,50.58,23178,48.7248782632649,48.7520439723797,48.6092795010745,48.7248782632649,24060.4652445866,0.0,1.0
2025-01-17,50.57,50.62,50.55,50.62,34240,48.7152450330824,48.7634111839951,48.6959785727173,48.7634111839951,35543.6331855486,0.0,1.0
2025-01-21,50.64,50.78,50.57,50.78,26056,48.7826776443601,48.9175428669156,48.7152450330824,48.9175428669156,27048.0404872271,0.0,1.0
2025-01-22,50.5802,50.68,50.56,50.68,14698,48.7250709278686,48.8212105650903,48.7056118028999,48.8212105650903,15257.6028201283,0.0,1.0
2025-01-23,50.6,50.63,50.544,50.63,12982,48.74414472363,48.7730444141776,48.6901986346078,48.7730444141776,13476.2688672544,0.0,1.0
2025-01-24,50.64,50.7,50.6,50.7,16144,48.7826776443601,48.8404770254554,48.74414472363,48.8404770254554,16758.6569552423,0.0,1.0
2025-01-27,50.755,50.8,50.71,50.8,67714,48.8934597914593,48.9368093272807,48.8501102556379,48.9368093272807,70292.1021473785,0.0,1.0
2025-01-28,50.7771,50.82,50.7262,50.82,42108,48.9147492301627,48.9560757876458,48.8657160885336,48.9560757876458,43711.1946897512,0.0,1.0
2025-01-29,50.77,50.82,50.64,50.82,18258,48.9079096367331,48.9560757876458,48.7826776443601,48.9560757876458,18953.1441209622,0.0,1.0
2025-01-30,50.7815,50.81,50.76,50.81,30111,48.918987851443,48.9464425574633,48.8982764065506,48.9464425574633,31257.4281206208,0.0,1.0
2025-01-31,50.79,50.93,50.75,50.86,87305,48.9271760970982,49.0620413196537,48.888643176368,48.9946087083759,90628.9981093552,0.0,1.0
2025-02-03,50.55,50.66,50.525,50.66,55747,48.8762355758929,48.9825933585507,48.8520633525616,48.9825933585507,57656.0534336634,0.18712,1.0
2025-02-04,50.6211,50.64,50.57,50.64,23301,48.9449813790471,48.9632555798856,48.895573354558,48.9632555798856,24098.941666059,0.0,1.0
2025-02-05,50.7,50.71,50.65,50.65,14103,49.0212689158807,49.0309378052133,48.9729244692181,48.9729244692181,14585.9565819677,0.0,1.0
2025-02-06,50.64,50.73,50.64,50.73,7700,48.9632555798856,49.0502755838783,48.9632555798856,49.0502755838783,7963.68614345539,0.0,1.0
2025-02-07,50.56,50.6177,50.55,50.6177,10934,48.8859044652254,48.9416939566741,48.8762355758929,48.9416939566741,11308.4343237067,0.0,1.0
2025-02-10,50.63,50.6399,50.59,50.6399,15386,48.9535866905531,48.9631588909923,48.914911133223,48.9631588909923,15912.892857559,0.0,1.0
2025-02-11,50.6,50.61,50.56,50.61,14132,48.9245800225555,48.934248911888,48.8859044652254,48.934248911888,14615.9496856249,0.0,1.0
2025-02-12,50.4955,50.57,50.4561,50.57,14930,48.8235401290307,48.895573354558,48.7854447050605,48.895573354558,15441.2771586739,0.0,1.0
2025-02-13,50.61,50.65,50.56,50.65,14929,48.934248911888,48.9729244692181,48.8859044652254,48.9729244692181,15440.2429137202,0.0,1.0
2025-02-14,50.7,50.7638,50.6711,50.74,7836,49.0212689158807,49.0829564298222,48.9933258257098,49.0599444732108,8104.34345715799,0.0,1.0
2025-02-18,50.6856,50.76,50.66,50.76,13086,49.0073457152419,49.0792822518759,48.9825933585507,49.0792822518759,13534.1294640594,0.0,1.0
2025-02-19,50.7,50.73,50.65,50.69,8522,49.0212689158807,49.0502755838783,48.9729244692181,49.0116000265482,8813.83549539311,0.0,1.0
2025-02-20,50.7148,50.8,50.69,50.8,18006,49.0355788720929,49.1179578092059,49.0116000265482,49.1179578092059,18622.6146362413,0.0,1.0
2025-02-21,50.8099,50.86,50.768,50.86,11520,49.1275300096451,49.1759711452011,49.0870173633419,49.1759711452011,11914.5018665722,0.0,1.0
2025-02-24,50.84,50.89,50.79,50.89,12297,49.156633366536,49.2049778131986,49.1082889198734,49.2049778131986,12718.1101955936,0.0,1.0
2025-02-25,50.97,50.98,50.9353,50.95,11508,49.2823289278588,49.2919978171913,49.248777881875,49.2629911491938,11902.0909271279,0.0,1.0
2025-02-26,50.9885,51.02,50.89,51.02,8846,49.300216373124,49.3306733745214,49.2049778131986,49.3306733745214,9148.93086039044,0.0,1.0
2025-02-27,51.01,51.02,50.923,51.02,12250,49.3210044851889,49.3306733745214,49.2368851479959,49.3306733745214,12669.5006827699,0.0,1.0
2025-02-28,51.0425,51.05,50.94,50.94,11642,49.3524283755196,49.359680042519,49.2533222598612,49.2533222598612,12040.6797509231,0.0,1.0
2025-03-03,50.9,50.9,50.7907,50.86,25471,49.3942076463254,49.3942076463254,49.288141106134,49.3553909801986,26247.488557425,0.18571,1.0
2025-03-04,50.91,51.08,50.8473,51.08,31890,49.4039118128571,49.5688826438959,49.3430666887034,49.5688826438959,32862.173063338,0.0,1.0
2025-03-05,50.85,50.95,50.81,50.95,17360,49.3456868136669,49.4427284789839,49.3068701475402,49.4427284789839,17889.223091237,0.0,1.0
2025-03-06,50.84,50.85,50.785,50.85,18047,49.3359826471352,49.3456868136669,49.2826097312109,49.3456868136669,18597.1664243983,0.0,1.0
2025-03-07,50.81,50.95,50.7671,50.95,16977,49.3068701475402,49.4427284789839,49.2652392731192,49.4427284789839,17494.5472592126,0.0,1.0
2025-03-10,50.87,50.89,50.855,50.87,7565,49.3650951467303,49.3845034797937,49.3505388969328,49.3650951467303,7795.62054638295,0.0,1.0
2025-03-11,50.77,50.875,50.76,50.87,24236,49.2680534814134,49.3699472299962,49.2583493148817,49.3650951467303,24974.8393340564,0.0,1.0
2025-03-12,50.69,50.8,50.6634,50.8,31782,49.1904201491598,49.2971659810084,49.1646070661855,49.2971659810084,32750.8806616184,0.0,1.0
2025-03-13,50.7266,50.75,50.6416,50.71,19376,49.2259373986658,49.24864514835,49.1434519831464,49.2098284822232,19966.681256671,0.0,1.0
2025-03-14,50.72,50.8,50.71,50.8,155978,49.2195326487549,49.2971659810084,49.2098284822232,49.2971659810084,160733.020698443,0.0,1.0
2025-03-17,50.7253,50.79,50.71,50.73,8741,49.2246758570167,49.2874618144768,49.2098284822232,49.2292368152866,9007.4711428861,0.0,1.0
2025-03-18,50.78,50.81,50.7102,50.78,24797,49.2777576479451,49.3068701475402,49.2100225655538,49.2777576479451,25552.9415318781,0.0,1.0
2025-03-19,50.91,50.92,50.7101,50.82,16167,49.4039118128571,49.4136159793888,49.2099255238885,49.3165743140718,16659.854246315,0.0,1.0
2025-03-20,50.91,51.03,50.894,51.03,10924,49.4039118128571,49.5203618112374,49.3883851464064,49.5203618112374,11257.0203369051,0.0,1.0
2025-03-21,50.94,50.9597,50.9138,50.935,6905,49.4330243124522,49.4521415205196,49.4075993961391,49.4281722291863,7115.50031365158,0.0,1.0
2025-03-24,50.87,50.88,50.861,50.87,17005,49.3650951467303,49.374799313262,49.3563613968518,49.3650951467303,17523.4008448436,0.0,1.0
2025-03-25,50.8987,50.93,50.86,50.9,11342,49.3929461046763,49.4233201459205,49.3553909801986,49.3942076463254,11687.7631509683,0.0,1.0
2025-03-26,50.88,50.89,50.8,50.8,23192,49.374799313262,49.3845034797937,49.2971659810084,49.2971659810084,23899.0127840996,0.0,1.0
2025-03-27,50.9,50.92,50.8293,50.92,23738,49.3942076463254,49.4136159793888,49.3255991889463,49.4136159793888,24461.6577039046,0.0,1.0
2025-03-28,51.02,51.02,50.94,50.99,18536,49.5106576447057,49.5106576447057,49.4330243124522,49.4815451451107,19101.0736877402,0.0,1.0
2025-03-31,51.05,51.05,50.9925,51.05,21672,49.5397701443008,49.5397701443008,49.4839711867436,49.5397701443008,22332.6752784152,0.0,1.0
2025-04-01,50.89,50.91,50.7888,50.89,185126,49.5752873938068,49.5947707058107,49.4767018350673,49.5752873938068,190035.451840405,0.1966,1.0
2025-04-02,50.8514,50.95,50.807,50.95,18866,49.5376846016394,49.6337373298184,49.4944316489908,49.6337373298184,19366.3171808448,0.0,1.0
2025-04-03,51.03,51.21,50.9855,51.21,51956,49.7116705778338,49.8870203858685,49.6683202086252,49.8870203858685,53333.8479512336,0.0,1.0
2025-04-04,50.94,51.1,50.81,50.95,29586,49.6239956738165,49.7798621698473,49.4973541457914,49.6337373298184,30370.6063878127,0.0,1.0
2025-04-07,50.63,51.33,50.41,50.96,124698,49.3220043377567,50.0039202578916,49.1076879057143,49.6434789858203,128004.930553217,0.0,1.0
2025-04-08,50.4421,50.6599,50.4012,50.65,13144,49.1389586214805,49.3511318892025,49.0991152484326,49.3414876497606,13492.5725127226,0.0,1.0
2025-04-09,50.68,50.72,50.0601,50.36,17634,49.3707126177664,49.4096792417741,48.7668273622069,49.0589796257047,18101.6451376559,0.0,1.0
2025-04-10,50.41,50.87,50.2466,50.84,14564,49.1076879057143,49.555804081803,48.9485092466428,49.5265791137972,14950.2302248396,0.0,1.0
2025-04-11,50.3,50.3,50.0166,50.05,8645,49.0005296896931,49.0005296896931,48.7244511585985,48.7569882896449,8874.26121214902,0.0,1.0
2025-04-14,50.53,50.54,50.395,50.49,19213,49.2245877777374,49.2343294337394,49.0930754217114,49.1856211537297,19722.5194527495,0.0,1.0
2025-04-15,50.55,50.6,50.22,50.22,12349,49.2440710897413,49.2927793697509,48.9225964416777,48.9225964416777,12676.4894978402,0.0,1.0
2025-04-16,50.66,50.68,50.4942,50.68,23489,49.3512293057625,49.3707126177664,49.1897126492505,49.3707126177664,24111.9169013497,0.0,1.0
2025-04-17,50.681,50.72,50.61,50.72,19764,49.3716867833665,49.4096792417741,49.3025210257529,49.4096792417741,20288.1317058315,0.0,1.0
2025-04-21,50.63,50.72,50.63,50.64,6103,49.3220043377567,49.4096792417741,49.3220043377567,49.3317459937586,6264.84860355645,0.0,1.0
2025-04-22,50.6239,50.69,50.6,50.62,5941,49.3160619275955,49.3804542737683,49.2927793697509,49.3122626817548,6098.55244203324,0.0,1.0
2025-04-23,50.68,50.74,50.6322,50.64,16889,49.3707126177664,49.4291625537779,49.3241475020771,49.3317459937586,17336.8880985523,0.0,1.0
2025-04-24,50.84,50.84,50.6875,50.77,4044,49.5265791137972,49.5265791137972,49.3780188597678,49.4583875217837,4151.24492098677,0.0,1.0
2025-04-25,50.95,50.95,50.82,50.92,7023,49.6337373298184,49.6337373298184,49.5070958017933,49.6045123618126,7209.24655788577,0.0,1.0
2025-04-28,51.05,51.05,50.89,50.98,109388,49.7311538898376,49.7311538898376,49.5752873938068,49.6629622978242,112288.916769758,0.0,1.0
2025-04-29,51.07,51.08,50.9827,51.08,12884,49.7506372018415,49.7603788578434,49.6655925449447,49.7603788578434,13225.677438673,0.0,1.0
2025-04-30,51.0669,51.11,51.03,51.07,4294,49.7476172884809,49.7896038258492,49.7116705778338,49.7506372018415,4407.87479988061,0.0,1.0
2025-05-01,50.84,50.98,50.78,50.98,26125,49.7090013640893,49.8458868910557,49.6503361382465,49.8458868910557,26719.4062152195,0.18726,1.0
2025-05-02,50.74,50.87,50.67,50.87,14985,49.6112259876847,49.7383339770106,49.5427832242015,49.7383339770106,15325.9445793326,0.0,1.0
2025-05-05,50.75,50.76,50.631,50.74,9317,49.6210035253251,49.6307810629656,49.5046508274037,49.6112259876847,9528.98402706986,0.0,1.0
2025-05-06,50.81,50.81,50.68,50.765,10583,49.6796687511679,49.6796687511679,49.5525607618419,49.6356698317858,10823.7885540925,0.0,1.0
2025-05-07,50.8256,50.8699,50.7,50.7,6090,49.694921709887,49.7382362016342,49.5721158371229,49.5721158371229,6228.5620612703,0.0,1.0
2025-05-08,50.74,50.89,50.74,50.89,14383,49.6112259876847,49.7578890522916,49.6112259876847,49.7578890522916,14710.2476399426,0.0,1.0
2025-05-09,50.7351,50.82,50.733,50.82,9415,49.6064349942409,49.6894462888084,49.6043817113364,49.6894462888084,9629.21376138914,0.0,1.0
2025-05-12,50.7384,50.75,50.65,50.71,18294,49.6096615816622,49.6210035253251,49.5232281489206,49.5818933747633,18710.2322411952,0.0,1.0
2025-05-13,50.7714,50.78,50.7004,50.7599,11134,49.6419274558757,49.6503361382465,49.5725069386285,49.6306832875892,11387.3251215408,0.0,1.0
2025-05-14,50.71,50.76,50.69,50.76,16608,49.5818933747633,49.6307810629656,49.5623382994824,49.6307810629656,16985.871709947,0.0,1.0
2025-05-15,50.8536,50.87,50.73,50.79,27514,49.7222988152803,49.7383339770106,49.6014484500442,49.660113675887,28140.0092863368,0.0,1.0
2025-05-16,50.88,50.95,50.81,50.95,12300,49.7481115146511,49.8165542781343,49.6796687511679,49.8165542781343,12579.8544094622,0.0,1.0
2025-05-19,50.939,50.939,50.8,50.85,13347,49.8057989867298,49.8057989867298,49.6698912135274,49.7187789017297,13650.676162853,0.0,1.0
2025-05-20,50.9207,50.95,50.86,50.95,26523,49.7879060928478,49.8165542781343,49.7285564393702,49.8165542781343,27126.4616668427,0.0,1.0
2025-05-21,50.8131,50.95,50.77,50.87,57738,49.6826997878364,49.8165542781343,49.6405586006061,49.7383339770106,59051.6775523194,0.0,1.0
2025-05-22,50.89,50.89,50.771,50.83,11255,49.7578890522916,49.7578890522916,49.6415363543701,49.6992238264488,11511.0781608534,0.0,1.0
2025-05-23,50.92,50.97,50.82,50.97,9279,49.7872216652129,49.8361093534152,49.6894462888084,49.8361093534152,9490.11943621136,0.0,1.0
2025-05-27,51.0382,51.21,50.93,50.93,54648,49.9027921601232,50.0707702567862,49.7969992028534,49.7969992028534,55891.3726640885,0.0,1.0
2025-05-28,50.9503,51.07,50.91,51.07,15188,49.8168476042635,49.9338847298198,49.7774441275725,49.9338847298198,15533.5633147083,0.0,1.0
2025-05-29,51.0155,51.05,50.94,50.94,26763,49.8805971496793,49.9143296545389,49.8067767404939,49.8067767404939,27371.9222406859,0.0,1.0
2025-05-30,51.0955,51.12,50.98,51.04,40263,49.958817450803,49.9827724180221,49.8458868910557,49.9045521168984,41179.0795193639,0.0,1.0
2025-06-02,50.905,50.91,50.83,50.9,31512,49.9610662844603,49.9659735692343,49.8874570128497,49.9561589996862,32107.368382947,0.1928,1.0
2025-06-03,50.9143,50.96,50.84,50.96,60740,49.97019383414,50.0150464169747,49.8972715823978,50.0150464169747,61887.5842720297,0.0,1.0
2025-06-04,51.03,51.03,50.925,50.97,66977,50.0837484038112,50.0837484038112,49.9806954235564,50.0248609865227,68242.4223211678,0.0,1.0
2025-06-05,50.9255,51.11,50.91,51.11,15637,49.9811861520338,50.1622649601957,49.9659735692343,50.1622649601957,15932.435878527,0.0,1.0
2025-06-06,50.82,50.87,50.79,50.87,11715,49.8776424433017,49.926715291042,49.8481987346574,49.926715291042,11936.3360182224,0.0,1.0
2025-06-09,50.88,50.95,50.79,50.79,27753,49.9365298605901,50.0052318474266,49.8481987346574,49.8481987346574,28277.3481445776,0.0,1.0
2025-06-10,50.9095,50.96,50.86,50.96,18900,49.9654828407569,50.0150464169747,49.916900721494,50.0150464169747,19257.0849973883,0.0,1.0
2025-06-11,50.97,51.01,50.91,50.96,26406,50.0248609865227,50.064119264715,49.9659735692343,50.0150464169747,26904.8987534939,0.0,1.0
2025-06-12,51.07,51.07,51.02,51.05,10203,50.1230066820035,50.1230066820035,50.0739338342631,50.1033775429073,10395.7692184313,0.0,1.0
2025-06-13,50.9751,51.0125,50.9301,51.01,13186,50.0298664169923,50.066572907102,49.9857008540259,50.064119264715,13435.1281891831,0.0,1.0
2025-06-16,50.9925,51.03,50.95,50.9576,8043,50.0469437680059,50.0837484038112,50.0052318474266,50.0126909202831,8194.95950444411,0.0,1.0
2025-06-17,51.045,51.06,50.972,51.03,38874,50.0984702581333,50.1131921124554,50.0268239004324,50.0837484038112,39608.4614914535,0.0,1.0
2025-06-18,51.07,51.1293,51.0082,51.11,16405,50.1230066820035,50.1812070794235,50.0623526421964,50.1622649601957,16714.9459990558,0.0,1.0
2025-06-20,51.13,51.13,50.95,51.05,41822,50.1818940992919,50.1818940992919,50.0052318474266,50.1033775429073,42612.1591936916,0.0,1.0
2025-06-23,51.19,51.21,51.15,51.15,149707,50.2407815165803,50.2604106556765,50.201523238388,50.201523238388,152535.472153651,0.0,1.0
2025-06-24,51.24,51.29,51.1556,51.1556,11539,50.2898543643207,50.338927212061,50.207019397335,50.207019397335,11757.0107822679,0.0,1.0
2025-06-25,51.2344,51.26,51.21,51.21,8544,50.2843582053738,50.3094835034168,50.2604106556765,50.2604106556765,8705.42509088281,0.0,1.0
2025-06-26,51.3505,51.36,51.2537,51.28,179059,50.3983053578269,50.4076291988975,50.3033003246015,50.329112642513,182442.030822611,0.0,1.0
2025-06-27,51.3262,51.39,51.19,51.35,33335,50.3744559538251,50.4370729075418,50.2407815165803,50.3978146293495,33964.8110258168,0.0,1.0
2025-06-30,51.4,51.4,51.32,51.4,11980,50.4468874770898,50.4468874770898,50.3683709207053,50.4468874770898,12206.3427655403,0.0,1.0
2025-07-01,51.1712,51.19,51.1017,51.19,15623,50.405469993597,50.4239886688651,50.3370099972601,50.4239886688651,15860.3353505394,0.1866,1.0
2025-07-02,51.165,51.2,51.07,51.07,29722,50.3993627709022,50.4338390280502,50.3057843586431,50.3057843586431,30173.5189969105,0.0,1.0
2025-07-03,51.11,51.19,51.11,51.19,44805,50.3451857953837,50.4239886688651,50.3451857953837,50.4239886688651,45485.6509877053,0.0,1.0
2025-07-07,51.09,51.15,51.06,51.15,21540,50.3254850770134,50.3845872321244,50.2959339994579,50.3845872321244,21867.2229053715,0.0,1.0
2025-07-08,51.03,51.06,51.01,51.04,19502,50.2663829219024,50.2959339994579,50.2466822035321,50.2762332810876,19798.2628180388,0.0,1.0
2025-07-09,51.125,51.1267,51.05,51.11,12204,50.3599613341615,50.361635895223,50.2860836402728,50.3451857953837,12389.39593023,0.0,1.0
2025-07-10,51.115,51.18,51.09,51.18,12991,50.3501109749763,50.4141383096799,50.3254850770134,50.4141383096799,13188.3515674875,0.0,1.0
2025-07-11,51.0903,51.0903,51.05,51.06,10426,50.325780587789,50.325780587789,50.2860836402728,50.2959339994579,10584.3856087002,0.0,1.0
2025-07-14,51.0901,51.13,51.05,51.12,30012,50.3255835806053,50.3648865137541,50.2860836402728,50.3550361545689,30467.9245049215,0.0,1.0
2025-07-15,51.0405,51.21,51.03,51.21,23437,50.2767257990468,50.4436893872354,50.2663829219024,50.4436893872354,23793.0410043265,0.0,1.0
2025-07-16,51.14,51.16,51.075,51.09,96995,50.3747368729392,50.3944375913096,50.3107095382357,50.3254850770134,98468.4905156226,0.0,1.0
2025-07-17,51.17,51.17,51.1101,51.17,29091,50.4042879504947,50.4042879504947,50.3452842989756,50.4042879504947,29532.9332191348,0.0,1.0
2025-07-18,51.227,51.33,51.18,51.23,59550,50.4604349978502,50.5618936974574,50.4141383096799,50.4633901056057,60454.648282956,0.0,1.0
2025-07-21,51.3,51.35,51.24,51.35,54155,50.5323426199019,50.5815944158277,50.4732404647909,50.5815944158277,54977.6906425438,0.0,1.0
2025-07-22,51.33,51.33,51.27,51.33,9480,50.5618936974574,50.5618936974574,50.5027915423464,50.5618936974574,9624.01453774011,0.0,1.0
2025-07-23,51.28,51.31,51.26,51.31,19505,50.5126419015316,50.5421929790871,50.4929411831612,50.5421929790871,19801.3083922596,0.0,1.0
2025-07-24,51.25,51.25,51.1905,51.23,11540,50.4830908239761,50.4830908239761,50.4244811868243,50.4633901056057,11715.3088360254,0.0,1.0
2025-07-25,51.29,51.32,51.2101,51.32,15476,50.5224922607167,50.5520433382722,50.4437878908273,50.5520433382722,15711.10221372,0.0,1.0
2025-07-28,51.265,51.29,51.2333,51.26,9199,50.4978663627538,50.5224922607167,50.4666407241368,50.4929411831612,9338.74575239149,0.0,1.0
2025-07-29,51.3341,51.34,51.26,51.26,11393,50.5659323447233,50.5717440566426,50.4929411831612,50.4929411831612,11566.075699206,0.0,1.0
2025-07-30,51.29,51.389,51.264,51.32,15699,50.5224922607167,50.6200108166499,50.4968813268353,50.5520433382722,15937.4898974665,0.0,1.0
2025-07-31,51.28,51.33,51.25,51.33,15371,50.5126419015316,50.5618936974574,50.4830908239761,50.5618936974574,15604.5071159919,0.0,1.0
2025-08-01,51.37,51.37,51.2405,51.28,5256,50.8015430860733,50.8015430860733,50.6734761242348,50.7125390199307,5314.81336191967,0.20329,1.0
2025-08-04,51.4,51.41,51.3101,51.41,10037,50.8312111081208,50.8411004488034,50.742305935385,50.8411004488034,10149.3115893432,0.0,1.0
2025-08-05,51.37,51.379,51.32,51.35,23167,50.8015430860733,50.8104434926876,50.7520963826607,50.7817644047083,23426.233096574,0.0,1.0
2025-08-06,51.3777,51.4095,51.3181,51.35,14204,50.8091578783988,50.8406059817692,50.7502174079311,50.7817644047083,14362.9393060706,0.0,1.0
2025-08-07,51.365,51.4127,51.3206,51.4,14639,50.796598415732,50.8437705707876,50.7526897431017,50.8312111081208,14802.8068502934,0.0,1.0
2025-08-08,51.33,51.42,51.3192,51.42,11700,50.7619857233433,50.8509897894859,50.7513052354061,50.8509897894859,11830.9201549581,0.0,1.0
2025-08-11,51.36,51.425,51.28,51.36,149702,50.7916537453908,50.8559344598271,50.7125390199307,50.7916537453908,151377.128977568,0.0,1.0
2025-08-12,51.415,51.415,51.3505,51.37,21396,50.8460451191446,50.8460451191446,50.7822588717424,50.8015430860733,21635.4160372209,0.0,1.0
2025-08-13,51.5,51.51,51.4582,51.51,16916,50.930104514946,50.9399938556285,50.8887670708931,50.9399938556285,17105.2859266045,0.0,1.0
2025-08-14,51.44,51.45,51.41,51.4225,9734,50.8707684708509,50.8806578115334,50.8411004488034,50.8534621246565,9842.92109302245,0.0,1.0
2025-08-15,51.43,51.479,51.3885,51.44,17938,50.8608791301684,50.9093368995127,50.819838366336,50.8707684708509,18138.7218580888,0.0,1.0
2025-08-18,51.4353,51.48,51.3876,51.48,11986,50.8661204807301,50.910325833581,50.8189483256745,50.910325833581,12120.1204254127,0.0,1.0
2025-08-19,51.455,51.48,51.3901,51.45,245402,50.8856024818747,50.910325833581,50.8214206608452,50.8806578115334,248147.988706585,0.0,1.0
2025-08-20,51.47,51.49,51.4136,51.424,11670,50.9004364928984,50.9202151742635,50.8446606114491,50.8549455257589,11800.5844622531,0.0,1.0
2025-08-21,51.41,51.44,51.383,51.44,18866,50.8411004488034,50.8707684708509,50.8143992289606,50.8707684708509,19077.1059524308,0.0,1.0
2025-08-22,51.57,51.579,51.42,51.45,12591,50.9993298997236,51.0082303063378,50.8509897894859,50.8806578115334,12731.8902282973,0.0,1.0
2025-08-25,51.565,51.57,51.4805,51.51,54540,50.9943852293823,50.9993298997236,50.9108203006151,50.9399938556285,55150.2893377281,0.0,1.0
2025-08-26,51.62,51.62,51.516,51.55,33837,51.0487766031361,51.0487766031361,50.945927460038,50.9795512183586,34215.6278019931,0.0,1.0
2025-08-27,51.635,51.7278,51.55,51.59,77249,51.0636106141599,51.1553836956937,50.9795512183586,51.0191085810886,78113.3975256721,0.0,1.0
2025-08-28,51.63,51.73,51.5779,51.63,55544,51.0586659438187,51.1575593506438,51.0071424788628,51.0586659438187,56165.5238535894,0.0,1.0
2025-08-29,51.635,51.64,51.57,51.59,37763,51.0636106141599,51.0685552845012,50.9993298997236,51.0191085810886,38185.5587873235,0.0,1.0
2025-09-02,51.41,51.43,51.33,51.43,50747,51.024735615937,51.0445857367757,50.9453351325821,51.0445857367757,51130.1673297674,0.18569,1.0
2025-09-03,51.495,51.5,51.4225,51.44,33602,51.1090986295015,51.1140611597112,51.0371419414612,51.054510797195,33855.7132956598,0.0,1.0
2025-09-04,51.59,51.6,51.4701,51.53,132540,51.2033867034855,51.2133117639048,51.0843852290573,51.1438363409693,133540.748771107,0.0,1.0
2025-09-05,51.655,51.73,51.6444,51.73,15690,51.2678995962113,51.3423375493565,51.2573790321668,51.3423375493565,15808.4679962175,0.0,1.0
2025-09-08,51.69,51.73,51.6432,51.73,63456,51.3026373076791,51.3423375493565,51.2561880249165,51.3423375493565,63935.1271617577,0.0,1.0
2025-09-09,51.63,51.69,51.5901,51.69,13344,51.2430869451629,51.3026373076791,51.2034859540897,51.3026373076791,13444.7544258462,0.0,1.0
2025-09-10,51.69,51.71,51.6561,51.71,60062,51.3026373076791,51.3224874285178,51.2689913528574,51.3224874285178,60515.5006238889,0.0,1.0
2025-09-11,51.73,51.74,51.7,51.74,28424,51.3423375493565,51.3522626097759,51.3125623680984,51.3522626097759,28638.6165917455,0.0,1.0
2025-09-12,51.7,51.73,51.6601,51.73,26157,51.3125623680984,51.3423375493565,51.2729613770252,51.3423375493565,26354.4995141531,0.0,1.0
2025-09-15,51.76,51.805,51.7131,51.73,25608,51.3721127306146,51.4167755025017,51.3255641972478,51.3423375493565,25801.3542668667,0.0,1.0
2025-09-16,51.755,51.78,51.7361,51.755,11074,51.3671502004049,51.3919628514533,51.3483918362123,51.3671502004049,11157.6146966293,0.0,1.0
2025-09-17,51.73,51.83,51.7001,51.81,12681,51.3423375493565,51.4415881535501,51.3126616187026,51.4217380327114,12776.7484168282,0.0,1.0
2025-09-18,51.72,51.82,51.6614,51.71,13196,51.3324124889372,51.4316630931308,51.2742516348797,51.3224874285178,13295.6369457034,0.0,1.0
2025-09-19,51.755,51.775,51.691,51.76,30335,51.3671502004049,51.3870003212436,51.303629813721,51.3721127306146,30564.0456765621,0.0,1.0
2025-09-22,51.71,51.742,51.67,51.742,15898,51.3224874285178,51.3542476218597,51.2827871868404,51.3542476218597,16018.0385088506,0.0,1.0
2025-09-23,51.726,51.74,51.6805,51.73,10653,51.3383675251888,51.3522626097759,51.2932085002807,51.3423375493565,10733.4359186555,0.0,1.0
2025-09-24,51.666,51.73,51.6509,51.73,13008,51.2788171626726,51.3423375493565,51.2638303214394,51.3423375493565,13106.2174439004,0.0,1.0
2025-09-25,51.59,51.63,51.5301,51.63,11317,51.2033867034855,51.2430869451629,51.1439355915735,51.2430869451629,11402.449478215,0.0,1.0
2025-09-26,51.63,51.63,51.566,51.62,17251,51.2430869451629,51.2430869451629,51.179566558479,51.2331618847435,17381.2543915072,0.0,1.0
2025-09-29,51.66,51.68,51.6454,51.68,8980,51.272862126421,51.2927122472597,51.2583715382087,51.2927122472597,9047.80386271723,0.0,1.0
2025-09-30,51.705,51.72,51.66,51.72,39371,51.3175248983081,51.3324124889372,51.272862126421,51.3324124889372,39668.2723696036,0.0,1.0
2025-10-01,51.615,51.62,51.53,51.59,8751,51.4159219473057,51.4209026624028,51.3312497906551,51.3910183718202,8784.88312361516,0.18914,1.0
2025-10-02,51.62,51.62,51.5592,51.62,12585,51.4209026624028,51.4209026624028,51.3603371668221,51.4209026624028,12633.7280437318,0.0,1.0
2025-10-03,51.586,51.61,51.5582,51.585,17704,51.3870337997425,51.4109412322086,51.3593410238027,51.3860376567231,17772.5483739553,0.0,1.0
2025-10-06,51.559,51.59,51.5,51.5,13268,51.3601379382182,51.3910183718202,51.3013655000725,51.3013655000725,13319.3725613217,0.0,1.0
2025-10-07,51.605,51.61,51.545,51.59,11613,51.4059605171115,51.4109412322086,51.3461919359464,51.3910183718202,11657.9645428571,0.0,1.0
2025-10-08,51.555,51.64,51.55,51.64,11713,51.3561533661405,51.4408255227912,51.3511726510434,51.4408255227912,11758.3517343052,0.0,1.0
2025-10-09,51.5191,51.539,51.4851,51.51,9633,51.3203918317434,51.3402150778298,51.2865229690832,51.3113269302667,9670.29815218659,0.0,1.0
2025-10-10,51.57,51.61,51.5275,51.61,39713,51.3710955114318,51.4109412322086,51.3287594331065,51.4109412322086,39866.7653397474,0.0,1.0
2025-10-13,51.6332,51.69,51.5602,51.6363,6311,51.4340517502591,51.4906326737621,51.3613333098415,51.4371397936193,6335.43565228377,0.0,1.0
2025-10-14,51.7,51.71,51.6088,51.68,16719,51.5005941039563,51.5105555341505,51.4097458605853,51.4806712435679,16783.7345381924,0.0,1.0
2025-10-15,51.71,51.74,51.634,51.72,20872,51.5105555341505,51.540439824733,51.4348486646746,51.5205169643447,20952.8145990282,0.0,1.0
2025-10-16,51.78,51.78,51.675,51.71,10226,51.5802855455098,51.5802855455098,51.4756905284708,51.5105555341505,10265.5941974733,0.0,1.0
2025-10-17,51.75,51.75,51.71,51.71,10624,51.5504012549272,51.5504012549272,51.5105555341505,51.5105555341505,10665.1352194364,0.0,1.0
2025-10-20,51.8,51.8,51.74,51.8,7969,51.6002084058982,51.6002084058982,51.540439824733,51.6002084058982,7999.85528649173,0.0,1.0
2025-10-21,51.7793,51.83,51.75,51.83,45184,51.5795882453962,51.6300926964807,51.5504012549272,51.6300926964807,45358.9485838678,0.0,1.0
2025-10-22,51.775,51.8,51.7375,51.8,7944,51.5753048304127,51.6002084058982,51.5379494671845,51.6002084058982,7974.75848862974,0.0,1.0
2025-10-23,51.73,51.7886,51.72,51.72,13503,51.5304783945388,51.5888523754768,51.5205169643447,51.5205169643447,13555.2824612245,0.0,1.0
2025-10-24,51.81,51.82,51.76,51.81,27067,51.6101698360924,51.6201312662865,51.5603626851214,51.6101698360924,27171.8011092322,0.0,1.0
2025-10-27,51.82,51.83,51.7601,51.78,9404,51.6201312662865,51.6300926964807,51.5604622994234,51.5802855455098,9440.41148377066,0.0,1.0
2025-10-28,51.827,51.83,51.75,51.75,15341,51.6271042674225,51.6300926964807,51.5504012549272,51.5504012549272,15400.3990400389,0.0,1.0
2025-10-29,51.7132,51.83,51.65,51.829,24624,51.5137431918126,51.6300926964807,51.4507869529853,51.6290965534613,24719.3420221574,0.0,1.0
2025-10-30,51.67,51.7,51.6405,51.66,16982,51.4707098133737,51.5005941039563,51.4413235943009,51.4607483831795,17047.7528517007,0.0,1.0
2025-10-31,51.665,51.69,51.6101,51.69,12531,51.4657290982766,51.4906326737621,51.4110408465105,51.4906326737621,12579.5189603499,0.0,1.0
2025-11-03,51.45,51.47,51.41,51.47,12166,51.45,51.47,51.41,51.47,12166,0.19921,1.0
2025-11-04,51.47,51.49,51.42,51.475,19710,51.47,51.49,51.42,51.475,19710,0.0,1.0
2025-11-05,51.42,51.48,51.399,51.48,17302,51.42,51.48,51.399,51.48,17302,0.0,1.0
2025-11-06,51.505,51.51,51.45,51.49,24457,51.505,51.51,51.45,51.49,24457,0.0,1.0
2025-11-07,51.5,51.52,51.4571,51.51,14163,51.5,51.52,51.4571,51.51,14163,0.0,1.0
2025-11-10,51.49,51.51,51.4401,51.51,69702,51.49,51.51,51.4401,51.51,69702,0.0,1.0
2025-11-11,51.59,51.65,51.46,51.65,10026,51.59,51.65,51.46,51.65,10026,0.0,1.0
2025-11-12,51.5172,51.59,51.47,51.59,42838,51.5172,51.59,51.47,51.59,42838,0.0,1.0
2025-11-13,51.43,51.49,51.43,51.49,12488,51.43,51.49,51.43,51.49,12488,0.0,1.0
2025-11-14,51.45,51.53,51.43,51.53,11704,51.45,51.53,51.43,51.53,11704,0.0,1.0
2025-11-17,51.4501,51.46,51.43,51.432,12521,51.4501,51.46,51.43,51.432,12521,0.0,1.0
2025-11-18,51.475,51.52,51.4301,51.45,113197,51.475,51.52,51.4301,51.45,113197,0.0,1.0
2025-11-19,51.485,51.52,51.45,51.49,8175,51.485,51.52,51.45,51.49,8175,0.0,1.0
2025-11-20,51.536,51.548,51.5082,51.51,21526,51.536,51.548,51.5082,51.51,21526,0.0,1.0
2025-11-21,51.57,51.63,51.53,51.63,158005,51.57,51.63,51.53,51.63,158005,0.0,1.0
2025-11-24,51.6,51.69,51.57,51.69,17494,51.6,51.69,51.57,51.69,17494,0.0,1.0
2025-11-25,51.67,51.73,51.62,51.67,22292,51.67,51.73,51.62,51.67,22292,0.0,1.0
2025-11-26,51.69,51.7,51.65,51.67,18164,51.69,51.7,51.65,51.67,18164,0.0,1.0