date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-18,50.35,50.35,50.35,50.35,93,45.5945512398115,45.5945512398115,45.5945512398115,45.5945512398115,102.699771632172,0.0,1.0
2024-06-20,50.45,50.58,50.405,50.58,21558,45.6851064557794,45.8028282365376,45.6443566085938,45.8028282365376,23806.4696435092,0.0,1.0
2024-06-21,50.487,50.52,50.4702,50.5,1610,45.7186118856875,45.7484951069569,45.7033986094049,45.7303840637633,1777.92077771824,0.0,1.0
2024-06-24,50.5322,50.63,50.53,50.53,3592,45.7595428433049,45.8481058445215,45.7575506285537,45.7575506285537,3966.64064196518,0.0,1.0
2024-06-25,50.5002,50.55,50.5,50.52,3648,45.7305651741952,45.7756616717472,45.7303840637633,45.7484951069569,4028.48136466842,0.0,1.0
2024-06-26,50.4649,50.4649,50.4314,50.4314,458,45.6985991829586,45.6985991829586,45.6682631856093,45.6682631856093,505.768767822953,0.0,1.0
2024-06-27,50.4269,50.4269,50.41,50.41,886,45.6641882008908,45.6641882008908,45.6488843693922,45.6488843693922,978.408577054884,0.0,1.0
2024-06-28,50.4534,50.5,50.4534,50.46,745,45.6881853331223,45.7303840637633,45.6881853331223,45.6941619773762,822.702471677075,0.0,1.0
2024-07-01,50.405,50.405,50.405,50.405,144,45.6443566085938,45.6443566085938,45.6443566085938,45.6443566085938,159.019001236911,0.0,1.0
2024-07-02,50.39,50.4,50.38,50.39,1143,45.6307733261987,45.6398288477954,45.6217178046019,45.6307733261987,1262.21332231798,0.0,1.0
2024-07-03,50.385,50.41,50.3802,50.41,7320,45.6262455654003,45.6488843693922,45.6218989150338,45.6488843693922,8083.46589620965,0.0,1.0
2024-07-05,50.7,50.7,50.57,50.57,3187,45.911494495699,45.911494495699,45.7937727149408,45.7937727149408,3519.39970098636,0.0,1.0
2024-07-08,50.735,50.735,50.7008,50.7008,393,45.9431888212877,45.9431888212877,45.9122189374267,45.9122189374267,433.989357542404,0.0,1.0
2024-07-09,50.74,50.76,50.7,50.725,1113,45.9477165820861,45.9658276252797,45.911494495699,45.934133299691,1229.08436372696,0.0,1.0
2024-07-10,50.8,50.8099,50.68,50.68,1461,46.0020497116668,46.0110146780477,45.8933834525054,45.8933834525054,1613.38028338283,0.0,1.0
2024-07-11,50.93,50.93,50.93,50.93,269,46.119771492425,46.119771492425,46.119771492425,46.119771492425,297.056328699508,0.0,1.0
2024-07-12,51.0417,51.0417,51.0,51.0,559,46.2209216686611,46.2209216686611,46.1831601436025,46.1831601436025,617.302928412732,0.0,1.0
2024-07-15,51.0988,51.11,51.06,51.11,1357,46.2726286969788,46.2827708811672,46.2374932731832,46.2827708811672,1498.53322693395,0.0,1.0
2024-07-16,51.245,51.249,51.17,51.17,3099,46.4050204227238,46.4086426313625,46.3371040107479,46.3371040107479,3422.22142245269,0.0,1.0
2024-07-17,51.215,51.215,51.15,51.18,1151,46.3778538579334,46.3778538579334,46.3189929675543,46.3461595323447,1271.04771127559,0.0,1.0
2024-07-18,51.1765,51.22,51.1765,51.22,228,46.3429900997858,46.3823816187318,46.3429900997858,46.3823816187318,251.780085291776,0.0,1.0
2024-07-19,51.1448,51.17,51.13,51.13,297,46.314284096324,46.3371040107479,46.3008819243607,46.3008819243607,327.976690051129,0.0,1.0
2024-07-22,51.2374,51.2374,51.2195,51.2195,534,46.3981382263102,46.3981382263102,46.381928842652,46.381928842652,589.695462920213,0.0,1.0
2024-07-23,51.315,51.315,51.3,51.3,165,46.4684090739013,46.4684090739013,46.4548257915061,46.4548257915061,182.209272250627,0.0,1.0
2024-07-24,51.2473,51.28,51.2473,51.28,189,46.407103192691,46.4367147483125,46.407103192691,46.4367147483125,208.712439123446,0.0,1.0
2024-07-25,51.22,51.22,51.22,51.22,418,46.3823816187318,46.3823816187318,46.3823816187318,46.3823816187318,461.596823034923,0.0,1.0
2024-07-26,51.3274,51.3274,51.3274,51.3274,78,46.4796379206813,46.4796379206813,46.4796379206813,46.4796379206813,86.1352923366602,0.0,1.0
2024-07-29,51.2983,51.2983,51.2983,51.2983,65,46.4532863528346,46.4532863528346,46.4532863528346,46.4532863528346,71.7794102805502,0.0,1.0
2024-07-30,51.32,51.32,51.2995,51.2995,346,46.4729368346997,46.4729368346997,46.4543730154262,46.4543730154262,382.087322416467,0.0,1.0
2024-07-31,51.42,51.42,51.38,51.38,192,46.5634920506675,46.5634920506675,46.5272699642804,46.5272699642804,212.025334982548,0.0,1.0
2024-08-01,51.02,51.07,50.99,51.07,846,46.5541576190055,46.5997810584597,46.5267835553331,46.5997810584597,927.154999844288,0.389692,1.0
2024-08-02,50.885,50.885,50.82,50.8599,951,46.4309743324794,46.4309743324794,46.371663861189,46.4080713658734,1042.22742890297,0.0,1.0
2024-08-05,50.54,50.54,50.51,50.51,177,46.1161726002458,46.1161726002458,46.0887985365733,46.0887985365733,193.979237556074,0.0,1.0
2024-08-06,50.8,50.97,50.76,50.76,17059,46.3534144854073,46.5085341795514,46.316915733844,46.316915733844,18695.4339744015,0.0,1.0
2024-08-07,50.835,50.96,50.82,50.96,757,46.3853508930252,46.4994094916606,46.371663861189,46.4994094916606,829.617417118352,0.0,1.0
2024-08-08,50.895,50.91,50.895,50.91,695,46.4400990203702,46.4537860522064,46.4400990203702,46.4537860522064,761.669887578936,0.0,1.0
2024-08-09,50.95,50.98,50.9458,50.9799,1399,46.4902848037697,46.5176588674422,46.4864524348556,46.5175676205633,1533.20312622005,0.0,1.0
2024-08-12,50.955,51.02,50.955,50.99,2048,46.4948471477152,46.5541576190055,46.4948471477152,46.5267835553331,2244.46033059231,0.0,1.0
2024-08-13,51.065,51.09,51.05,51.05,1143,46.5952187145143,46.6180304342413,46.581531682678,46.581531682678,1252.645584896,0.0,1.0
2024-08-14,51.185,51.24,51.14,51.17,804,46.7047149692042,46.7549007526038,46.6636538736955,46.691027937368,881.126028220812,0.0,1.0
2024-08-15,51.275,51.275,51.275,51.275,1194,46.7868371602217,46.7868371602217,46.7868371602217,46.7868371602217,1308.53790758165,0.0,1.0
2024-08-16,51.38,51.3825,51.38,51.3825,367,46.8826463830754,46.8849275550481,46.8826463830754,46.8849275550481,402.20553775751,0.0,1.0
2024-08-19,51.5,51.5,51.47,51.47,977,46.9921426377653,46.9921426377653,46.9647685740928,46.9647685740928,1070.7215541937,0.0,1.0
2024-08-20,51.5351,51.58,51.5351,51.58,429,47.0241702922621,47.0651401408919,47.0241702922621,47.0651401408919,470.153067296926,0.0,1.0
2024-08-21,51.605,51.65,51.6,51.61,1131,47.087951860619,47.1290129561277,47.0833895166736,47.0925142045644,1239.49445014644,0.0,1.0
2024-08-22,51.58,51.58,51.58,51.58,49,47.0651401408919,47.0651401408919,47.0651401408919,47.0651401408919,53.7004668940545,0.0,1.0
2024-08-23,51.78,51.78,51.6672,51.7,952,47.2476338987085,47.2476338987085,47.1447074192999,47.1746363955819,1043.32335679877,0.0,1.0
2024-08-26,51.805,51.84,51.805,51.83,1612,47.2704456184356,47.3023820260535,47.2704456184356,47.2932573381626,1766.63576802481,0.0,1.0
2024-08-27,51.79,51.82,51.79,51.82,924,47.2567585865993,47.2841326502718,47.2567585865993,47.2841326502718,1012.63737571646,0.0,1.0
2024-08-28,51.785,51.785,51.785,51.785,80,47.2521962426539,47.2521962426539,47.2521962426539,47.2521962426539,87.6742316637624,0.0,1.0
2024-08-29,51.79,51.86,51.79,51.86,798,47.2567585865993,47.3206314018351,47.2567585865993,47.3206314018351,874.55046084603,0.0,1.0
2024-08-30,51.89,51.89,51.89,51.89,209,47.3480054655076,47.3480054655076,47.3480054655076,47.3480054655076,229.048930221579,0.0,1.0
2024-09-03,51.42,51.45,51.42,51.45,816,47.1940537314135,47.2215881851658,47.1940537314135,47.2215881851658,889.067937219202,0.30128,1.0
2024-09-04,51.495,51.495,51.39,51.41,709,47.2628898657942,47.2628898657942,47.1665192776613,47.1848755801628,772.486724863253,0.0,1.0
2024-09-05,51.53,51.5799,51.4815,51.5392,8574,47.2950133951719,47.3408123699132,47.2504993616057,47.3034572943226,9341.75060504588,0.0,1.0
2024-09-06,51.555,51.57,51.555,51.57,507,47.3179587732988,47.331726000175,47.3179587732988,47.331726000175,552.398828639872,0.0,1.0
2024-09-09,51.58,51.58,51.58,51.58,133,47.3409041514257,47.3409041514257,47.3409041514257,47.3409041514257,144.909357414404,0.0,1.0
2024-09-10,51.56,51.61,51.56,51.61,425,47.3225478489242,47.368438605178,47.3225478489242,47.368438605178,463.056217301667,0.0,1.0
2024-09-11,51.5764,51.5764,51.5764,51.5764,6,47.3376000169754,47.3376000169754,47.3376000169754,47.3376000169754,6.53726424425884,0.0,1.0
2024-09-12,51.63,51.63,51.586,51.61,2162,47.3867949076795,47.3867949076795,47.3464110421762,47.368438605178,2355.5942160146,0.0,1.0
2024-09-13,51.78,51.78,51.7115,51.73,598,47.5244671764409,47.5244671764409,47.4615968403732,47.4785764201871,651.547336344464,0.0,1.0
2024-09-16,51.845,51.8454,51.845,51.8454,247,47.5841251595709,47.5844922856209,47.5841251595709,47.5844922856209,269.117378055322,0.0,1.0
2024-09-17,51.97,51.97,51.93,51.93,2141,47.6988520502054,47.6988520502054,47.6621394452023,47.6621394452023,2332.71379115969,0.0,1.0
2024-09-18,51.91,51.96,51.88,51.92,1553,47.6437831427008,47.6896738989546,47.6162486889485,47.6529612939516,1692.06189522233,0.0,1.0
2024-09-19,52.112,52.112,52.112,52.112,82,47.8291817979662,47.8291817979662,47.8291817979662,47.8291817979662,89.3426113382041,0.0,1.0
2024-09-20,52.095,52.095,52.0301,52.07,390,47.8135789408399,47.8135789408399,47.7540127392225,47.790633562713,424.922175876824,0.0,1.0
2024-09-23,52.07,52.12,52.07,52.12,945,47.790633562713,47.8365243189668,47.790633562713,47.8365243189668,1029.61911847077,0.0,1.0
2024-09-24,52.05,52.07,52.05,52.07,471,47.7722772602115,47.790633562713,47.7722772602115,47.790633562713,513.175243174318,0.0,1.0
2024-09-25,52.02,52.06,52.02,52.05,450,47.7447428064592,47.7814554114622,47.7447428064592,47.7722772602115,490.294818319413,0.0,1.0
2024-09-26,52.06,52.12,52.0599,52.07,3123,47.7814554114622,47.8365243189668,47.7813636299497,47.790633562713,3402.64603913673,0.0,1.0
2024-09-27,52.09,52.105,52.07,52.077,969,47.8089898652145,47.8227570920907,47.790633562713,47.7970582685885,1055.7681754478,0.0,1.0
2024-09-30,52.2,52.2,52.11,52.17,1062,47.9099495289729,47.9099495289729,47.8273461677161,47.8824150752206,1157.09577123381,0.0,1.0
2024-10-01,51.76,51.96,51.53,51.96,32123,47.7442462684765,47.9287294457118,47.532090614656,47.9287294457118,34824.8555574706,0.259459,1.0
2024-10-02,51.73,51.7436,51.73,51.7436,413,47.7165737918912,47.7291186479432,47.7165737918912,47.7291186479432,447.73730178487,0.0,1.0
2024-10-03,51.67,51.67,51.64,51.6507,1023,47.6612288387207,47.6612288387207,47.6335563621354,47.6434262121175,1109.04421241143,0.0,1.0
2024-10-04,51.65,51.65,51.6432,51.6432,316,47.6427805209971,47.6427805209971,47.6365080929712,47.6365080929712,342.578661898351,0.0,1.0
2024-10-07,51.435,51.56,51.31,51.56,1777,47.4444611054693,47.5597630912413,47.3291591196973,47.5597630912413,1926.46291833344,0.0,1.0
2024-10-08,51.48,51.52,51.4725,51.52,624,47.4859698203472,47.5228664557943,47.4790517012009,47.5228664557943,676.484446280287,0.0,1.0
2024-10-09,51.48,51.53,51.456,51.53,452,47.4859698203472,47.532090614656,47.463831839079,47.532090614656,490.017579677387,0.0,1.0
2024-10-10,51.45,51.5094,51.45,51.5094,367,47.4582973437619,47.5130888474008,47.4582973437619,47.5130888474008,397.86825606549,0.0,1.0
2024-10-11,51.5362,51.55,51.5362,51.55,360,47.5378095931503,47.5505389323795,47.5378095931503,47.5505389323795,390.279488238627,0.0,1.0
2024-10-14,51.58,51.58,51.52,51.54,1911,47.5782114089648,47.5782114089648,47.5228664557943,47.5413147735178,2071.73361673338,0.0,1.0
2024-10-15,51.605,51.6127,51.57,51.57,378,47.6012718061192,47.6083744084428,47.5689872501031,47.5689872501031,409.793462650559,0.0,1.0
2024-10-16,51.71,51.71,51.71,51.71,123,47.6981254741677,47.6981254741677,47.6981254741677,47.6981254741677,133.345491814864,0.0,1.0
2024-10-17,51.63,51.7,51.63,51.7,410,47.6243322032736,47.688901315306,47.6243322032736,47.688901315306,444.484972716214,0.0,1.0
2024-10-18,51.69,51.71,51.67,51.71,406,47.6796771564442,47.6981254741677,47.6612288387207,47.6981254741677,440.148533958007,0.0,1.0
2024-10-21,51.615,51.615,51.615,51.615,235,47.610495964981,47.610495964981,47.610495964981,47.610495964981,254.765777044659,0.0,1.0
2024-10-22,51.605,51.605,51.605,51.605,78,47.6012718061192,47.6012718061192,47.6012718061192,47.6012718061192,84.5605557850359,0.0,1.0
2024-10-23,51.44,51.61,51.44,51.61,372,47.4490731849002,47.6058838855501,47.4490731849002,47.6058838855501,403.288804513248,0.0,1.0
2024-10-24,51.4463,51.4463,51.41,51.41,313,47.4548844049831,47.4548844049831,47.4214007083149,47.4214007083149,339.326332829695,0.0,1.0
2024-10-25,51.53,51.57,51.53,51.57,384,47.532090614656,47.5689872501031,47.532090614656,47.5689872501031,416.298120787869,0.0,1.0
2024-10-28,51.525,51.5694,51.525,51.5694,310,47.5274785352251,47.5684338005714,47.5274785352251,47.5684338005714,336.07400376104,0.0,1.0
2024-10-29,51.505,51.505,51.48,51.48,158,47.5090302175016,47.5090302175016,47.4859698203472,47.4859698203472,171.289330949175,0.0,1.0
2024-10-30,51.5177,51.5177,51.5177,51.5177,58,47.5207448992561,47.5207448992561,47.5207448992561,47.5207448992561,62.878361994001,0.0,1.0
2024-10-31,51.42,51.48,51.42,51.48,1017,47.4306248671766,47.4859698203472,47.4306248671766,47.4859698203472,1102.53955427412,0.0,1.0
2024-11-01,51.1345,51.1345,51.1345,51.1345,97,47.4450016411786,47.4450016411786,47.4450016411786,47.4450016411786,104.543077846478,0.301086,1.0
2024-11-04,51.19,51.19,51.19,51.19,26,47.4964971596854,47.4964971596854,47.4964971596854,47.4964971596854,28.0218559176126,0.0,1.0
2024-11-05,51.215,51.23,51.16,51.16,1495,47.5196933391929,47.5336110468975,47.4686617442763,47.4686617442763,1611.25671526273,0.0,1.0
2024-11-06,51.25,51.255,51.23,51.23,985,47.5521679905035,47.556807226405,47.5336110468975,47.5336110468975,1061.59723380186,0.0,1.0
2024-11-07,51.425,51.425,51.3301,51.3301,1292,47.7145412470565,47.7145412470565,47.6264885496458,47.6264885496458,1392.47068636752,0.0,1.0
2024-11-08,51.61,51.61,51.61,51.61,88,47.8861929754124,47.8861929754124,47.8861929754124,47.8861929754124,94.8432046442273,0.0,1.0
2024-11-11,51.565,51.6,51.55,51.55,711,47.8444398522988,47.8769145036094,47.8305221445943,47.8305221445943,766.289982977791,0.0,1.0
2024-11-12,51.46,51.5242,51.41,51.5242,1042,47.7470158983671,47.8065836873425,47.7006235393519,47.8065836873425,1123.02976408278,0.0,1.0
2024-11-13,51.47,51.47,51.47,51.47,65,47.7562943701701,47.7562943701701,47.7562943701701,47.7562943701701,70.0546397940315,0.0,1.0
2024-11-14,51.42,51.42,51.42,51.42,69,47.709902011155,47.709902011155,47.709902011155,47.709902011155,74.3656945505872,0.0,1.0
2024-11-15,51.345,51.3572,51.34,51.35,1260,47.6403134726323,47.651633208232,47.6356742367308,47.6449527085338,1357.98224831507,0.0,1.0
2024-11-18,51.375,51.375,51.375,51.375,23,47.6681488880413,47.6681488880413,47.6681488880413,47.6681488880413,24.7885648501958,0.0,1.0
2024-11-19,51.38,51.38,51.37,51.37,294,47.6727881239429,47.6727881239429,47.6635096521398,47.6635096521398,316.86252460685,0.0,1.0
2024-11-20,51.52,51.52,51.475,51.475,637,47.8026867291852,47.8026867291852,47.7609336060716,47.7609336060716,686.535469981509,0.0,1.0
2024-11-21,51.56,51.56,51.52,51.52,169,47.8398006163973,47.8398006163973,47.8026867291852,47.8026867291852,182.142063464482,0.0,1.0
2024-11-22,51.5535,51.5535,51.5412,51.5412,1297,47.8337696097253,47.8337696097253,47.8223570894076,47.8223570894076,1397.85950481321,0.0,1.0
2024-11-25,51.56,51.56,51.56,51.56,211,47.8398006163973,47.8398006163973,47.8398006163973,47.8398006163973,227.408138408318,0.0,1.0
2024-11-26,51.64,51.64,51.64,51.64,70,47.9140283908215,47.9140283908215,47.9140283908215,47.9140283908215,75.4434582397263,0.0,1.0
2024-11-27,51.685,51.685,51.6548,51.6548,327,47.9557815139351,47.9557815139351,47.92776052909,47.92776052909,352.428726348436,0.0,1.0
2024-11-29,51.8,51.82,51.791,51.791,2879,48.0624839396699,48.081040883276,48.0541333150472,48.0541333150472,3102.88166103103,0.0,1.0
2024-12-02,51.38,51.42,51.3399,51.34,1489,48.1190065341996,48.1564678082628,48.0814516069512,48.0815452601364,1589.90855194871,0.480918,1.0
2024-12-03,51.35,51.35,51.35,51.35,25,48.0909105786522,48.0909105786522,48.0909105786522,48.0909105786522,26.6942335787225,0.0,1.0
2024-12-04,51.445,51.49,51.35,51.43,2097,48.1798811045523,48.2220250378734,48.0909105786522,48.1658331267786,2239.11231258325,0.0,1.0
2024-12-05,51.46,51.46,51.37,51.3801,748,48.193929082326,48.193929082326,48.1096412156838,48.1191001873847,798.691468675379,0.0,1.0
2024-12-06,51.505,51.52,51.461,51.461,2805,48.2360730156471,48.2501209934208,48.1948656141776,48.1948656141776,2995.09300753267,0.0,1.0
2024-12-09,51.51,51.5496,51.5039,51.5496,2324,48.240755674905,48.2778423362276,48.2350428306104,48.2778423362276,2481.49595347805,0.0,1.0
2024-12-10,51.455,51.5599,51.455,51.55,3729,48.1892464230681,48.2874886142989,48.1892464230681,48.2782169489682,3981.71188060226,0.0,1.0
2024-12-11,51.51,51.54,51.49,51.49,1560,48.240755674905,48.2688516304524,48.2220250378734,48.2220250378734,1665.72017531229,0.0,1.0
2024-12-12,51.44,51.44,51.44,51.44,258,48.1751984452944,48.1751984452944,48.1751984452944,48.1751984452944,275.484490532417,0.0,1.0
2024-12-13,51.375,51.42,51.375,51.42,300,48.1143238749417,48.1564678082628,48.1143238749417,48.1564678082628,320.33080294467,0.0,1.0
2024-12-16,51.425,51.44,51.4021,51.42,1160,48.1611504675207,48.1751984452944,48.1397038881195,48.1564678082628,1238.61243805273,0.0,1.0
2024-12-17,51.285,51.285,51.251,51.251,269,48.0300360082994,48.0300360082994,47.9981939253457,47.9981939253457,287.229953307055,0.0,1.0
2024-12-18,50.5427,50.865,50.5427,50.865,334,47.7415261330379,48.0459636457287,47.7415261330379,48.0459636457287,353.597028988101,0.434238,1.0
2024-12-19,50.4388,50.5324,50.4388,50.5324,819,47.6433844713296,47.7317969788936,47.6433844713296,47.7317969788936,867.053792638489,0.0,1.0
2024-12-20,50.545,50.545,50.545,50.545,147,47.7436986626041,47.7436986626041,47.7436986626041,47.7436986626041,155.625039704344,0.0,1.0
2024-12-23,50.56,50.56,50.56,50.56,144,47.7578673336881,47.7578673336881,47.7578673336881,47.7578673336881,152.449018485888,0.0,1.0
2024-12-24,50.5761,50.5761,50.5761,50.5761,38,47.7730750406515,47.7730750406515,47.7730750406515,47.7730750406515,40.2296021004427,0.0,1.0
2024-12-26,50.53,50.53,50.485,50.485,606,47.7295299915201,47.7295299915201,47.6870239782682,47.6870239782682,641.556286128113,0.0,1.0
2024-12-27,50.525,50.5291,50.525,50.5291,1119,47.7248071011588,47.7286798712551,47.7248071011588,47.7286798712551,1184.65591448409,0.0,1.0
2024-12-30,50.7279,50.7279,50.6828,50.6828,822,47.9164619920213,47.9164619920213,47.8738615209621,47.8738615209621,870.229813856943,0.0,1.0
2024-12-31,50.765,50.79,50.7597,50.79,1498,47.9515058385023,47.9751202903089,47.9464995747193,47.9751202903089,1585.89326174903,0.0,1.0
2025-01-02,50.84,50.85,50.84,50.84,1277,48.0223491939221,48.0317949746447,48.0223491939221,48.0223491939221,1351.92636532277,0.0,1.0
2025-01-03,50.935,50.935,50.935,50.935,11,48.1120841107872,48.1120841107872,48.1120841107872,48.1120841107872,11.6454111343387,0.0,1.0
2025-01-06,51.015,51.11,50.99,50.99,717,48.1876503565684,48.2773852734335,48.1640359047618,48.1640359047618,759.069071210984,0.0,1.0
2025-01-07,50.925,50.93,50.9,50.93,1155,48.1026383300646,48.1073612204259,48.079023878258,48.1073612204259,1222.76816910556,0.0,1.0
2025-01-08,50.9099,50.9099,50.9,50.9,346,48.0883752011734,48.0883752011734,48.079023878258,48.079023878258,366.301113861925,0.0,1.0
2025-01-10,50.77,50.77,50.77,50.77,221,47.9562287288636,47.9562287288636,47.9562287288636,47.9562287288636,233.966896426259,0.0,1.0
2025-01-13,50.68,50.68,50.68,50.68,126,47.8712167023598,47.8712167023598,47.8712167023598,47.8712167023598,133.392891175152,0.0,1.0
2025-01-14,50.74,50.77,50.74,50.77,738,47.9278913866957,47.9562287288636,47.9278913866957,47.9562287288636,781.301219740175,0.0,1.0
2025-01-15,51.015,51.015,51.015,51.015,103,48.1876503565684,48.1876503565684,48.1876503565684,48.1876503565684,109.043395166989,0.0,1.0
2025-01-16,51.085,51.085,51.085,51.085,42,48.2537708216269,48.2537708216269,48.2537708216269,48.2537708216269,44.464297058384,0.0,1.0
2025-01-17,51.23,51.23,51.23,51.23,147,48.3907346421052,48.3907346421052,48.3907346421052,48.3907346421052,155.625039704344,0.0,1.0
2025-01-21,51.31,51.34,51.2847,51.31,1022,48.4663008878864,48.4946382300543,48.4424030626581,48.4663008878864,1081.96456175401,0.0,1.0
2025-01-22,51.305,51.36,51.29,51.31,2217,48.461577997525,48.5135297914996,48.4474093264411,48.4663008878864,2347.07968043899,0.0,1.0
2025-01-23,51.27,51.2995,51.23,51.2995,739,48.4285177649958,48.4563828181276,48.3907346421052,48.4563828181276,782.359893479661,0.0,1.0
2025-01-24,51.335,51.335,51.335,51.335,103,48.489915339693,48.489915339693,48.489915339693,48.489915339693,109.043395166989,0.0,1.0
2025-01-27,51.3623,51.3623,51.29,51.29,1831,48.5157023210658,48.5157023210658,48.4474093264411,48.4474093264411,1938.43161699765,0.0,1.0
2025-01-28,51.3822,51.3822,51.3822,51.3822,41,48.5344994247039,48.5344994247039,48.5344994247039,48.5344994247039,43.4056233188986,0.0,1.0
2025-01-29,51.355,51.38,51.355,51.38,663,48.5088069011383,48.5324213529449,48.5088069011383,48.5324213529449,701.900689278776,0.0,1.0
2025-01-30,51.395,51.395,51.395,51.395,73,48.5465900240288,48.5465900240288,48.5465900240288,48.5465900240288,77.2831829824294,0.0,1.0
2025-01-31,51.3801,51.3801,51.3801,51.3801,158,48.5325158107521,48.5325158107521,48.5325158107521,48.5325158107521,167.270450838683,0.0,1.0
2025-02-03,51.02,51.0499,50.985,50.99,1612,48.4719730792103,48.5003798215676,48.4387210396617,48.4434713310257,1696.73802767634,0.296005,1.0
2025-02-04,51.1,51.1,51.077,51.09,2005,48.5479777410358,48.5479777410358,48.526126400761,48.5384771583076,2110.39686444855,0.0,1.0
2025-02-05,51.26,51.26,51.24,51.24,163,48.6999870646868,48.6999870646868,48.6809858992304,48.6809858992304,171.568423394072,0.0,1.0
2025-02-06,51.215,51.215,51.215,51.215,258,48.65723444241,48.65723444241,48.65723444241,48.65723444241,271.562289789389,0.0,1.0
2025-02-07,51.15,51.15,51.15,51.15,220,48.5954806546767,48.5954806546767,48.5954806546767,48.5954806546767,231.564743231263,0.0,1.0
2025-02-10,51.175,51.21,51.175,51.21,1151,48.6192321114972,48.6524841510459,48.6192321114972,48.6524841510459,1211.50463390538,0.0,1.0
2025-02-11,51.145,51.17,51.145,51.148,689,48.5907303633126,48.6144818201331,48.5907303633126,48.5935805381311,725.218673119727,0.0,1.0
2025-02-12,51.01,51.13,51.0,51.03,1192,48.4624724964821,48.5764794892204,48.4529719137539,48.4814736619385,1254.65988150757,0.0,1.0
2025-02-13,51.175,51.175,51.11,51.11,378,48.6192321114972,48.6192321114972,48.557478323764,48.557478323764,397.870331551896,0.0,1.0
2025-02-14,51.33,51.33,51.33,51.33,58,48.7664911437841,48.7664911437841,48.7664911437841,48.7664911437841,61.0488868518783,0.0,1.0
2025-02-18,51.31,51.31,51.31,51.31,201,48.7474899783277,48.7474899783277,48.7474899783277,48.7474899783277,211.565969952199,0.0,1.0
2025-02-19,51.25,51.29,51.2136,51.29,973,48.6904864819586,48.7284888128714,48.655904360828,48.7284888128714,1024.14770529099,0.0,1.0
2025-02-20,51.33,51.3691,51.2885,51.2885,7360,48.7664911437841,48.8036384222513,48.7270637254621,48.7270637254621,7746.89322810042,0.0,1.0
2025-02-21,51.28,51.35,51.265,51.33,5536,48.7189882301432,48.7854923092405,48.7047373560509,48.7664911437841,5827.01099331031,0.0,1.0
2025-02-24,51.285,51.32,51.2801,51.32,721,48.7237385215073,48.7569905610559,48.7190832359705,48.7569905610559,758.900817589728,0.0,1.0
2025-02-25,51.39,51.39,51.38,51.38,337,48.8234946401532,48.8234946401532,48.813994057425,48.813994057425,354.715083949707,0.0,1.0
2025-02-26,51.42,51.42,51.42,51.42,94,48.8519963883378,48.8519963883378,48.8519963883378,48.8519963883378,98.9412993806303,0.0,1.0
2025-02-27,51.365,51.47,51.365,51.46,2006,48.7997431833328,48.8994993019787,48.7997431833328,48.8899987192505,2111.44943146324,0.0,1.0
2025-02-28,51.465,51.465,51.3611,51.3611,804,48.8947490106146,48.8947490106146,48.7960379560688,48.7960379560688,846.263879808796,0.0,1.0
2025-03-03,51.1053,51.27,51.1053,51.27,1172,48.8001194064088,48.9573903678597,48.8001194064088,48.9573903678597,1227.36198862936,0.260096,1.0
2025-03-04,51.06,51.06,50.93,50.93,325,48.7568627303085,48.7568627303085,48.6327265737291,48.6327265737291,340.352087290564,0.0,1.0
2025-03-05,51.105,51.105,51.07,51.07,531,48.7998329383551,48.7998329383551,48.7664116654299,48.7664116654299,556.082948773199,0.0,1.0
2025-03-06,50.96,51.046,50.96,50.98,1555,48.6613733790936,48.7434942211384,48.6613733790936,48.6804712493366,1628.45383303639,0.0,1.0
2025-03-07,51.005,51.005,50.926,50.926,432,48.7043435871403,48.7043435871403,48.6289069996806,48.6289069996806,452.406466798534,0.0,1.0
2025-03-10,50.835,50.88,50.835,50.88,326,48.542011690075,48.5849818981217,48.542011690075,48.5849818981217,341.399324482228,0.0,1.0
2025-03-11,50.6316,50.771,50.565,50.771,10742,48.347786349704,48.4808985052975,48.2841904417949,48.4808985052975,11249.4219128469,0.0,1.0
2025-03-12,50.71,50.75,50.71,50.75,1310,48.4226500010564,48.4608457415424,48.4226500010564,48.4608457415424,1371.88072107889,0.0,1.0
2025-03-13,50.475,50.49,50.475,50.49,893,48.1982500257015,48.2125734283837,48.1982500257015,48.2125734283837,935.182812155304,0.0,1.0
2025-03-14,50.645,50.645,50.54,50.54,504,48.3605819227668,48.3605819227668,48.2603181039912,48.2603181039912,527.80754459829,0.0,1.0
2025-03-17,50.745,50.75,50.72,50.72,3782,48.4560712739816,48.4608457415424,48.4321989361779,48.4321989361779,3960.65105887051,0.0,1.0
2025-03-18,50.68,50.695,50.68,50.695,109,48.394003195692,48.4083265983742,48.394003195692,48.4083265983742,114.148853891297,0.0,1.0
2025-03-19,50.905,50.905,50.905,50.905,276,48.6088542359254,48.6088542359254,48.6088542359254,48.6088542359254,289.037464899064,0.0,1.0
2025-03-20,50.91,50.9781,50.91,50.95,2068,48.6136287034862,48.6786569516635,48.6136287034862,48.6518244439721,2165.68651235965,0.0,1.0
2025-03-21,50.895,50.895,50.8737,50.89,498,48.5993053008039,48.5993053008039,48.5789660689952,48.5945308332432,521.524121448311,0.0,1.0
2025-03-24,51.0135,51.0135,51.0135,51.0135,131,48.7124601819935,48.7124601819935,48.7124601819935,48.7124601819935,137.188072107889,0.0,1.0
2025-03-25,51.01,51.22,51.01,51.075,3503,48.709118054701,48.9096456922522,48.709118054701,48.7711861329907,3668.47188239645,0.0,1.0
2025-03-26,50.835,51.16,50.835,51.16,441,48.542011690075,48.8523520815233,48.542011690075,48.8523520815233,461.831601523504,0.0,1.0
2025-03-27,50.755,50.755,50.755,50.755,138,48.4656202091031,48.4656202091031,48.4656202091031,48.4656202091031,144.518732449532,0.0,1.0
2025-03-28,50.665,50.68,50.611,50.64,19953,48.3796797930098,48.394003195692,48.3281155433537,48.355807455206,20895.5236852573,0.0,1.0
2025-03-31,50.67,50.72,50.44,50.44,3118,48.3844542605705,48.4321989361779,48.1648287527763,48.1648287527763,3265.28556360609,0.0,1.0
2025-04-01,50.455,50.455,50.4,50.4,626,48.4396900757807,48.4396900757807,48.3868869253661,48.3868869253661,652.044427835678,0.272845,1.0
2025-04-02,50.55,50.67,50.45,50.45,2390,48.5308955174059,48.6461023910378,48.4348897893794,48.4348897893794,2489.43479636944,0.0,1.0
2025-04-03,50.0442,50.095,50.02,50.02,1057,48.0452985450478,48.0940694548853,48.0220651588654,48.0220651588654,1100.97597479602,0.0,1.0
2025-04-04,49.4259,49.71,48.9201,49.2,6786,47.4516951286598,47.7244474019832,46.9660981563017,47.2348181890479,7068.32825446152,0.0,1.0
2025-04-07,48.985,49.0616,48.27,48.4,3455,47.0284058737909,47.1019462614592,46.3419649184013,46.4667723648357,3598.74360730394,0.0,1.0
2025-04-08,48.6801,49.235,48.6801,49.18,1047,46.735684409038,47.2684201938572,46.735684409038,47.2156170434426,1090.55992962293,0.0,1.0
2025-04-09,49.78,49.78,48.3,48.3,1042,47.7916514116017,47.7916514116017,46.3707666368092,46.3707666368092,1085.35190703638,0.0,1.0
2025-04-10,49.2,49.2,49.0,49.08,1055,47.2348181890479,47.2348181890479,47.0428067329949,47.1196113154161,1098.89276576141,0.0,1.0
2025-04-11,49.2713,49.2713,49.0,49.0,809,47.3032702731308,47.3032702731308,47.0428067329949,47.0428067329949,842.658054503296,0.0,1.0
2025-04-14,49.505,49.63,49.47,49.63,3836,47.5276356595288,47.647642819562,47.4940336547195,47.647642819562,3995.59492839882,0.0,1.0
2025-04-15,49.6241,49.65,49.6241,49.65,251,47.6419784816084,47.6668439651673,47.6419784816084,47.6668439651673,261.442733844657,0.0,1.0
2025-04-16,49.665,49.665,49.665,49.665,236,47.6812448243712,47.6812448243712,47.6812448243712,47.6812448243712,245.818666085016,0.0,1.0
2025-04-17,49.8706,50.09,49.803,49.803,2805,47.8786326011938,48.0892691684839,47.8137327290478,47.8137327290478,2921.70067105283,0.0,1.0
2025-04-21,49.6759,49.68,49.58,49.68,1019,47.6917094487261,47.6956456835752,47.5996399555487,47.6956456835752,1061.39500313827,0.0,1.0
2025-04-22,49.85,49.86,49.82,49.82,2152,47.8588554212203,47.8684559940229,47.8300537028123,47.8300537028123,2241.5329212498,0.0,1.0
2025-04-23,50.1401,50.3616,50.1399,50.3616,1919,48.1373680382252,48.350020725804,48.1371760267692,48.350020725804,1998.83906871672,0.0,1.0
2025-04-24,50.33,50.33,50.19,50.295,6942,48.3196829157476,48.3196829157476,48.1852748965105,48.2860809109383,7230.81855916178,0.0,1.0
2025-04-25,50.57,50.57,50.47,50.47,456,48.5500966630112,48.5500966630112,48.4540909349847,48.4540909349847,474.971659893082,0.0,1.0
2025-04-28,50.565,50.565,50.48,50.54,367,48.5452963766099,48.5452963766099,48.4636915077874,48.5212949446033,382.268857852546,0.0,1.0
2025-04-29,50.64,50.64,50.55,50.55,321,48.6173006726298,48.6173006726298,48.5308955174059,48.5308955174059,334.355050056314,0.0,1.0
2025-04-30,50.4788,50.4788,50.38,50.45,1439,48.462539439051,48.462539439051,48.3676857797608,48.4348897893794,1498.86890040821,0.0,1.0
2025-05-01,50.2037,50.21,50.2037,50.21,516,48.4810215017534,48.4871053249669,48.4810215017534,48.4871053249669,534.335053131319,0.294351,1.0
2025-05-02,50.405,50.405,50.315,50.36,3197,48.6754141387165,48.6754141387165,48.5885023785244,48.6319582586204,3310.59915670702,0.0,1.0
2025-05-05,50.3699,50.39,50.3085,50.3085,5171,48.6415185522416,48.6609288453512,48.5822254180661,48.5822254180661,5354.74139484892,0.0,1.0
2025-05-06,50.5138,50.64,50.355,50.52,2512,48.7804807999266,48.9023504014404,48.6271298274986,48.7864680545176,2601.25901834471,0.0,1.0
2025-05-07,50.3201,50.3794,50.3201,50.347,673,48.5934273782686,48.650692571373,48.5934273782686,48.6194043377038,696.913741777862,0.0,1.0
2025-05-08,50.395,50.41,50.393,50.41,433,48.6657572764729,48.6802425698383,48.6638259040242,48.6802425698383,448.385810088878,0.0,1.0
2025-05-09,50.485,50.52,50.47,50.52,3307,48.7526690366651,48.7864680545176,48.7381837432997,48.7864680545176,3424.50779206447,0.0,1.0
2025-05-12,50.8458,50.8458,50.75,50.79,1295,49.1010886264131,49.1010886264131,49.0085758861197,49.047203335094,1341.01529807182,0.0,1.0
2025-05-13,51.01,51.02,50.9,50.95,10353,49.2596543044525,49.2693111666961,49.1534288197732,49.2017131309911,10720.8736532336,0.0,1.0
2025-05-14,50.885,50.97,50.885,50.95,3598,49.1389435264079,49.2210268554782,49.1389435264079,49.2017131309911,3725.84790923737,0.0,1.0
2025-05-15,50.89,50.96,50.86,50.91,3153,49.1437719575297,49.2113699932347,49.114801370799,49.1630856820168,3265.03570256404,0.0,1.0
2025-05-16,50.98,50.98,50.9276,50.97,3916,49.2306837177218,49.2306837177218,49.1800817595655,49.2210268554782,4055.14741872528,0.0,1.0
2025-05-19,50.975,50.975,50.85,50.85,366,49.2258552866,49.2258552866,49.1051445085554,49.1051445085554,379.005095825703,0.0,1.0
2025-05-20,50.955,50.9894,50.915,50.94,8753,49.2065415621129,49.2397611682308,49.1679141131386,49.1920562687475,9064.02077530702,0.0,1.0
2025-05-21,50.72,50.88,50.72,50.88,559,48.979605299389,49.1341150952861,48.979605299389,49.1341150952861,578.862974225594,0.0,1.0
2025-05-22,50.805,50.89,50.5,50.65,11318,49.0616886284593,49.1437719575297,48.7671543300304,48.912007263684,11720.1630452331,0.0,1.0
2025-05-23,50.62,50.62,50.62,50.62,40,48.8830366769533,48.8830366769533,48.8830366769533,48.8830366769533,41.4213219481642,0.0,1.0
2025-05-27,51.0803,51.13,50.96,50.97,7378,49.3275420460248,49.3755366513754,49.2113699932347,49.2210268554782,7640.16283333889,0.0,1.0
2025-05-28,51.055,51.08,51.0099,51.08,4033,49.3031101845486,49.3272523401575,49.2595577358301,49.3272523401575,4176.30478542365,0.0,1.0
2025-05-29,51.12,51.2499,51.07,51.18,5430,49.3658797891318,49.4913224296758,49.3175954779139,49.4238209625932,5622.94445446329,0.0,1.0
2025-05-30,51.145,51.18,51.03,51.08,2248,49.3900219447407,49.4238209625932,49.2789680289397,49.3272523401575,2327.87829348683,0.0,1.0
2025-06-02,50.695,50.95,50.61,50.95,8080,49.2444157758322,49.4921192184367,49.1618479616306,49.4921192184367,8318.0111601817,0.29922,1.0
2025-06-03,50.925,50.925,50.82,50.9,3118,49.467834567201,49.467834567201,49.3658390320109,49.4435499159652,3209.84638582259,0.0,1.0
2025-06-04,51.03,51.03,51.03,51.03,211,49.5698301023911,49.5698301023911,49.5698301023911,49.5698301023911,217.215390445339,0.0,1.0
2025-06-05,50.96,51.01,50.96,50.98,1674,49.501833078931,49.5504023814025,49.501833078931,49.5212607999196,1723.31072798814,0.0,1.0
2025-06-06,51.0,51.14,51.0,51.03,1296,49.5406885209082,49.6766825678283,49.5406885209082,49.5698301023911,1334.17604747469,0.0,1.0
2025-06-09,51.065,51.21,50.99,51.03,6738,49.6038286141211,49.7446795912884,49.5309746604139,49.5698301023911,6936.48009867628,0.0,1.0
2025-06-10,51.055,51.055,51.02,51.037,4153,49.5941147536268,49.5941147536268,49.5601162418968,49.5766298047371,4275.33420151419,0.0,1.0
2025-06-11,51.16,51.16,51.16,51.16,219,49.6961102888169,49.6961102888169,49.6961102888169,49.6961102888169,225.45104505938,0.0,1.0
2025-06-12,51.13,51.16,51.1,51.14,2879,49.666968707334,49.6961102888169,49.6378271258511,49.6766825678283,2963.80620422811,0.0,1.0
2025-06-13,51.06,51.06,51.06,51.06,233,49.5989716838739,49.5989716838739,49.5989716838739,49.5989716838739,239.863440633953,0.0,1.0
2025-06-16,51.17,51.2,51.17,51.2,1652,49.7058241493112,49.7349657307941,49.7058241493112,49.7349657307941,1700.66267779953,0.0,1.0
2025-06-17,51.095,51.17,51.095,51.17,666,49.632970195604,49.7058241493112,49.632970195604,49.7058241493112,685.618246618938,0.0,1.0
2025-06-18,51.16,51.305,51.12,51.12,4382,49.6961102888169,49.8369612659842,49.6572548468397,49.6572548468397,4511.07981484112,0.0,1.0
2025-06-20,51.315,51.345,51.31,51.31,1426,49.8466751264785,49.8758167079614,49.8418181962313,49.8418181962313,1468.00543495286,0.0,1.0
2025-06-23,51.41,51.41,51.32,51.3564,3030,49.9389568011743,49.9389568011743,49.8515320567256,49.8868905089249,3119.25418506814,0.0,1.0
2025-06-24,51.5676,51.59,51.4686,51.4686,13459,50.0920472425644,50.1138062900716,49.9958800236709,49.9958800236709,13855.4594312977,0.0,1.0
2025-06-25,51.565,51.565,51.565,51.565,82,50.0895216388359,50.0895216388359,50.0895216388359,50.0895216388359,84.4154597939232,0.0,1.0
2025-06-26,51.69,51.72,51.6399,51.64,1427,50.2109448950146,50.2400864764975,50.1622784539382,50.1623755925431,1469.03489177962,0.0,1.0
2025-06-27,51.715,51.79,51.715,51.72,2269,50.2352295462503,50.3080834999575,50.2352295462503,50.2400864764975,2335.83753990746,0.0,1.0
2025-06-30,51.83,51.83,51.78,51.785,944,50.3469389419347,50.3469389419347,50.2983696394632,50.3032265697104,971.807244456873,0.0,1.0
2025-07-01,51.425,51.45,51.39,51.45,910,50.3452234741714,50.3696985463514,50.3109583731195,50.3696985463514,929.517177016964,0.403234,1.0
2025-07-02,51.465,51.62,51.4299,51.43,1696,50.3843835896594,50.5361290371751,50.3500205883187,50.3501184886074,1732.37487057227,0.0,1.0
2025-07-03,51.6166,51.64,51.53,51.58,3356,50.5328004273586,50.5557090949191,50.4480187773272,50.4969689216872,3427.97763304278,0.0,1.0
2025-07-07,51.48,51.59,51.48,51.59,2148,50.3990686329673,50.5067589505591,50.3990686329673,50.5067589505591,2194.06911673894,0.0,1.0
2025-07-08,51.415,51.46,51.415,51.4422,594,50.3354334452994,50.3794885752234,50.3354334452994,50.3620623238312,606.739783679205,0.0,1.0
2025-07-09,51.47,51.51,51.47,51.5,461,50.3892786040953,50.4284387195833,50.3892786040953,50.4186486907113,470.887273192111,0.0,1.0
2025-07-10,51.515,51.56,51.515,51.56,411,50.4333337340193,50.4773888639432,50.4333337340193,50.4773888639432,419.814900828541,0.0,1.0
2025-07-11,51.45,51.5,51.45,51.5,588,50.3696985463514,50.4186486907113,50.3696985463514,50.4186486907113,600.611098995576,0.0,1.0
2025-07-14,51.475,51.519,51.4109,51.4109,20239,50.3941736185313,50.4372497455681,50.3314195334619,50.3314195334619,20673.0748853257,0.0,1.0
2025-07-15,51.34,51.54,51.34,51.54,7467,50.2620082287596,50.4578088061992,50.2620082287596,50.4578088061992,7627.14808877546,0.0,1.0
2025-07-16,51.415,51.4235,51.3825,51.41,5035,50.3354334452994,50.3437549698406,50.3036158514655,50.3305384308634,5142.98789701145,0.0,1.0
2025-07-17,51.505,51.54,51.465,51.47,7711,50.4235437051473,50.4578088061992,50.3843835896594,50.3892786040953,7876.38126590968,0.0,1.0
2025-07-18,51.575,51.728,51.5376,51.5376,3298,50.4920739072512,50.6418613489925,50.4554591992699,50.4554591992699,3368.73368110104,0.0,1.0
2025-07-21,51.685,51.83,51.6675,51.67,5433,50.599764224843,50.7417196434867,50.582631674317,50.585079181535,5549.52398102545,0.0,1.0
2025-07-22,51.72,51.72,51.6312,51.6312,3759,50.6340293258949,50.6340293258949,50.5470938695117,50.5470938695117,3839.62095429315,0.0,1.0
2025-07-23,51.785,51.81,51.71,51.74,4125,50.6976645135628,50.7221395857428,50.6242392970229,50.6536093836389,4213.47071999448,0.0,1.0
2025-07-24,51.755,51.79,51.729,51.75,3991,50.6682944269469,50.7025595279988,50.6428403518797,50.6633994125109,4076.59676206011,0.0,1.0
2025-07-25,51.78,51.8,51.73,51.75,5379,50.6927694991268,50.7123495568708,50.6438193547669,50.6633994125109,5494.3658188728,0.0,1.0
2025-07-28,51.83,51.92,51.74,51.78,12639,50.7417196434867,50.8298299033346,50.6536093836389,50.6927694991268,12910.0742860631,0.0,1.0
2025-07-29,51.855,51.94,51.74,51.82,13977,50.7661947156667,50.8494099610785,50.6536093836389,50.7319296146147,14276.7709705122,0.0,1.0
2025-07-30,51.755,51.95,51.73,51.85,22818,50.6682944269469,50.8591999899505,50.6438193547669,50.7612997012307,23307.3878518385,0.0,1.0
2025-07-31,51.7231,51.9,51.72,51.7368,11836,50.6370642348452,50.8102498455906,50.6340293258949,50.6504765743998,12089.8519859042,0.0,1.0
2025-08-01,51.44,51.45,51.36,51.381,9901,50.6374019908413,50.6472459647898,50.5586501992537,50.5793225445454,10057.9299090447,0.283445,1.0
2025-08-04,51.5705,51.58,51.5045,51.52,4213,50.7658658508686,50.7752176261197,50.7008956228088,50.7161537824289,4279.77564961167,0.0,1.0
2025-08-05,51.605,51.63,51.5486,51.5486,7555,50.7998275609908,50.8244374958619,50.7443075479215,50.7443075479215,7674.74603200003,0.0,1.0
2025-08-06,51.6,51.62,51.5784,51.59,1278,50.7949055740166,50.8145935219135,50.7736425902879,50.7850616000681,1298.25617854349,0.0,1.0
2025-08-07,51.585,51.67,51.5754,51.6376,2167,50.7801396130939,50.8638133916557,50.7706893981034,50.8319189160627,2201.34674405613,0.0,1.0
2025-08-08,51.59,51.6,51.5548,51.57,1643,50.7850616000681,50.7949055740166,50.7504108117696,50.7653736521712,1669.0413938552,0.0,1.0
2025-08-11,51.605,51.76,51.585,51.585,15571,50.7998275609908,50.9524091571918,50.7801396130939,50.7801396130939,15817.7988701883,0.0,1.0
2025-08-12,51.67,51.81,51.61,51.63,6097,50.8638133916557,51.0016290269341,50.804749547965,50.8244374958619,6193.6368705631,0.0,1.0
2025-08-13,51.7884,51.88,51.6599,51.71,14543,50.9803660432054,51.0705368445732,50.8538709779678,50.9031892874495,14773.5051678857,0.0,1.0
2025-08-14,51.74,51.89,51.71,51.74,2585,50.9327212092949,51.0803808185217,50.9031892874495,50.9327212092949,2625.97200433092,0.0,1.0
2025-08-15,51.71,51.81,51.65,51.73,6971,50.9031892874495,51.0016290269341,50.8441254437588,50.9228772353464,7081.48968750129,0.0,1.0
2025-08-18,51.725,51.75,51.7175,51.75,10030,50.9179552483722,50.9425651832434,50.9105722679109,50.9425651832434,10188.974546785,0.0,1.0
2025-08-19,51.72,51.8999,51.7,51.74,16541,50.913033261398,51.0901263527307,50.8933453135011,50.9327212092949,16803.173278003,0.0,1.0
2025-08-20,51.715,51.73,51.63,51.695,12396,50.9081112744238,50.9228772353464,50.8244374958619,50.8884233265269,12592.4754219288,0.0,1.0
2025-08-21,51.666,51.75,51.63,51.68,30477,50.8598758020763,50.9425651832434,50.8244374958619,50.8736573656042,30960.0575535758,0.0,1.0
2025-08-22,52.0056,52.05,51.7,51.7,21749,51.1941771573658,51.2378844016969,50.8933453135011,50.8933453135011,22093.7195830534,0.0,1.0
2025-08-25,51.975,52.045,51.84,52.02,27700,51.1640545970835,51.2329624147227,51.0311609487794,51.2083524798516,28139.0423674919,0.0,1.0
2025-08-26,52.03,52.105,51.96,52.01,20935,51.2181964538,51.2920262584134,51.1492886361609,51.1985085059031,21266.8177604131,0.0,1.0
2025-08-27,52.16,52.21,52.08,52.08,18154,51.3461681151299,51.3953879848722,51.2674163235423,51.2674163235423,18441.7391747093,0.0,1.0
2025-08-28,52.135,52.16,52.074,52.15,24925,51.3215581802588,51.3461681151299,51.2615099391732,51.3363241411815,25320.0588812178,0.0,1.0
2025-08-29,52.0885,52.2,52.04,52.08,10201,51.2757837013985,51.3855440109237,51.2280404277485,51.2674163235423,10362.6848805337,0.0,1.0
2025-09-02,51.715,51.74,51.66,51.68,12016,51.1797183284303,51.2044595632406,51.1252876118478,51.145080599696,12141.6736999666,0.275912,1.0
2025-09-03,51.7876,51.9,51.72,51.74,10925,51.2515668743192,51.362803466026,51.1846665753924,51.2044595632406,11039.2630802376,0.0,1.0
2025-09-04,51.91,51.98,51.823,51.8359,4225,51.3726999599501,51.4419754174187,51.2866004628105,51.2993669399726,4269.18869693399,0.0,1.0
2025-09-05,52.005,52.0471,51.98,51.98,2394,51.4667166522289,51.5083808916494,51.4419754174187,51.4419754174187,2419.03851845206,0.0,1.0
2025-09-08,52.03,52.0886,52.03,52.07,4679,51.4914578870392,51.5494513414343,51.4914578870392,51.5310438627355,4727.93702081754,0.0,1.0
2025-09-09,52.01,52.06,51.9501,52.06,4287,51.471664899191,51.5211473688114,51.4123849005857,51.5211473688114,4331.83714645112,0.0,1.0
2025-09-10,52.055,52.07,52.04,52.04,8474,51.5161991218494,51.5310438627355,51.5013543809632,51.5013543809632,8562.62840658428,0.0,1.0
2025-09-11,52.2096,52.255,52.1,52.1,11618,51.6691989179158,51.7141290003312,51.5607333445078,51.5607333445078,11739.5110724211,0.0,1.0
2025-09-12,52.215,52.23,52.1555,52.2,8238,51.6745430246348,51.6893877655209,51.6156588857865,51.6596982837487,8324.1601148739,0.0,1.0
2025-09-15,52.265,52.27,52.2011,52.25,6533,51.7240254942553,51.7289737412173,51.6607868980803,51.7091807533691,6601.3277531526,0.0,1.0
2025-09-16,52.265,52.29,52.26,52.29,4952,51.7240254942553,51.7487667290655,51.7190772472932,51.7487667290655,5003.79229046558,0.0,1.0
2025-09-17,52.205,52.29,52.19,52.29,14812,51.6646465307107,51.7487667290655,51.6498017898246,51.7487667290655,14966.9166814169,0.0,1.0
2025-09-18,52.27,52.28,52.2,52.255,5965,51.7289737412173,51.7388702351414,51.6596982837487,51.7141290003312,6027.38711886657,0.0,1.0
2025-09-19,52.33,52.36,52.3105,52.36,4037,51.7883527047618,51.8180421865341,51.7690545416099,51.8180421865341,4079.22243065622,0.0,1.0
2025-09-22,52.345,52.48,52.31,52.33,42177,51.803197445648,51.9368001136232,51.7685597169137,51.7883527047618,42618.1234723277,0.0,1.0
2025-09-23,52.35,52.4,52.33,52.4,15859,51.80814569261,51.8576281622305,51.7883527047618,51.8576281622305,16024.867111166,0.0,1.0
2025-09-24,52.3198,52.34,52.2401,52.3,14941,51.7782582809593,51.7982491986859,51.6993832243843,51.7586632229896,15097.265874767,0.0,1.0
2025-09-25,52.1,52.24,52.07,52.15,9084,51.5607333445078,51.699284259445,51.5310438627355,51.6102158141282,9179.00831312387,0.0,1.0
2025-09-26,52.125,52.13,52.1007,52.13,4237,51.585474579318,51.5904228262801,51.5614260990825,51.5904228262801,4281.31420329214,0.0,1.0
2025-09-29,52.2452,52.27,52.18,52.18,7317,51.7044304362856,51.7289737412173,51.6399052959005,51.6399052959005,7393.52750188544,0.0,1.0
2025-09-30,52.265,52.315,52.18,52.22,8691,51.7240254942553,51.7735079638757,51.6399052959005,51.6794912715969,8781.89797989426,0.0,1.0
2025-10-01,52.1,52.105,51.9817,52.07,9419,51.8026669935737,51.8076384587362,51.6850421278282,51.7728382025985,9473.06245952311,0.244464,1.0
2025-10-02,52.04,52.1,52.0282,52.1,16160,51.7430094116233,51.8026669935737,51.7312767538397,51.8026669935737,16252.753938411,0.0,1.0
2025-10-03,52.055,52.1,52.04,52.1,5831,51.7579238071109,51.8026669935737,51.7430094116233,51.8026669935737,5864.46833012839,0.0,1.0
2025-10-06,52.07,52.17,52.0494,52.05,9848,51.7728382025985,51.8722675058491,51.7523557661288,51.7529523419483,9904.52480108118,0.0,1.0
2025-10-07,52.055,52.135,52.03,52.05,16376,51.7579238071109,51.8374672497114,51.7330664812982,51.7529523419483,16469.9937187759,0.0,1.0
2025-10-08,52.005,52.06,52.005,52.0345,5492,51.7082091554856,51.7628952722734,51.7082091554856,51.7375407999445,5523.52256372236,0.0,1.0
2025-10-09,51.815,52.02,51.7801,51.92,10569,51.5192934793094,51.7231235509732,51.4845926524749,51.6236942477225,10629.6631420214,0.0,1.0
2025-10-10,51.555,51.91,51.555,51.8,9930,51.2607772908578,51.6137513173975,51.2607772908578,51.5043790838218,9986.99545844193,0.0,1.0
2025-10-13,51.725,51.729,51.6499,51.65,5069,51.4298071063838,51.4337842785139,51.3551356996426,51.3552351289459,5098.09466050777,0.0,1.0
2025-10-14,51.7653,51.88,51.55,51.55,8527,51.4698771155938,51.5839225264223,51.2558058256952,51.2558058256952,8575.942625794,0.0,1.0
2025-10-15,51.9412,52.07,51.9001,52.07,13163,51.6447732600117,51.7728382025985,51.6039078163757,51.7728382025985,13238.551985848,0.0,1.0
2025-10-16,51.845,51.95,51.8399,51.949,10963,51.5491222702846,51.6535230386977,51.5440513758188,51.6525287456652,11025.9245932426,0.0,1.0
2025-10-17,51.91,52.01,51.7864,51.9,20523,51.6137513173975,51.7131806206481,51.4908566985797,51.6038083870724,20640.7963538372,0.0,1.0
2025-10-20,52.1136,52.17,52.0214,52.03,9846,51.8161893788157,51.8722675058491,51.7245155612187,51.7330664812982,9902.51332163337,0.0,1.0
2025-10-21,52.14,52.32,52.11,52.129,11857,51.8424387148739,52.021411460725,51.8126099238987,51.8315014915163,11925.0559064195,0.0,1.0
2025-10-22,52.1,52.12,52.03,52.11,8907,51.8026669935737,51.8225528542238,51.7330664812982,51.8126099238987,8958.12372088039,0.0,1.0
2025-10-23,52.1542,52.195,52.1,52.1,3817,51.8565576759355,51.8971248316617,51.8026669935737,51.8026669935737,3838.90852617048,0.0,1.0
2025-10-24,52.3078,52.39,52.2203,52.25,10993,52.0092810857285,52.0910119730005,51.9222804453842,51.9518109484496,11056.0967849599,0.0,1.0
2025-10-27,52.475,52.55,52.3,52.46,17347,52.1755268807635,52.2500988582015,52.0015256000749,52.1606124852759,17446.5669906941,0.0,1.0
2025-10-28,52.495,52.64,52.454,52.46,23352,52.1954127414136,52.339585231127,52.1546467270809,52.1606124852759,23486.0340327831,0.0,1.0
2025-10-29,52.335,52.57,52.325,52.46,12250,52.0363258562126,52.2699847188516,52.0263829258876,52.1606124852759,12320.3116179168,0.0,1.0
2025-10-30,52.235,52.32,52.21,52.21,11162,51.936896552962,52.021411460725,51.9120392271493,51.9120392271493,11226.066798301,0.0,1.0
2025-10-31,52.275,52.355,52.195,52.24,20225,51.9766682742622,52.0562117168627,51.8971248316617,51.9418680181245,20341.0859161116,0.0,1.0
2025-11-03,51.795,51.93,51.7801,51.93,6682,51.795,51.93,51.7801,51.93,6682,0.297289,1.0
2025-11-04,51.78,51.9184,51.7601,51.78,10307,51.78,51.9184,51.7601,51.78,10307,0.0,1.0
2025-11-05,51.845,52.0,51.77,52.0,8176,51.845,52.0,51.77,52.0,8176,0.0,1.0
2025-11-06,51.8533,51.932,51.807,51.8202,14048,51.8533,51.932,51.807,51.8202,14048,0.0,1.0
2025-11-07,51.8862,51.9,51.7797,51.82,9012,51.8862,51.9,51.7797,51.82,9012,0.0,1.0
2025-11-10,52.055,52.0599,51.82,51.99,12581,52.055,52.0599,51.82,51.99,12581,0.0,1.0
2025-11-11,52.145,52.15,52.07,52.07,9470,52.145,52.15,52.07,52.07,9470,0.0,1.0
2025-11-12,52.08,52.15,52.058,52.11,18236,52.08,52.15,52.058,52.11,18236,0.0,1.0
2025-11-13,51.8635,52.05,51.85,52.05,13450,51.8635,52.05,51.85,52.05,13450,0.0,1.0
2025-11-14,51.875,51.94,51.74,51.74,5305,51.875,51.94,51.74,51.74,5305,0.0,1.0
2025-11-17,51.75,51.89,51.75,51.82,5987,51.75,51.89,51.75,51.82,5987,0.0,1.0
2025-11-18,51.7309,51.75,51.6735,51.679,5848,51.7309,51.75,51.6735,51.679,5848,0.0,1.0
2025-11-19,51.7482,51.7999,51.7312,51.768,3147,51.7482,51.7999,51.7312,51.768,3147,0.0,1.0
2025-11-20,51.7,51.904,51.694,51.89,4246,51.7,51.904,51.694,51.89,4246,0.0,1.0
2025-11-21,51.8709,51.92,51.68,51.78,10011,51.8709,51.92,51.68,51.78,10011,0.0,1.0
2025-11-24,52.015,52.04,51.87,51.911,9170,52.015,52.04,51.87,51.911,9170,0.0,1.0
2025-11-25,52.175,52.215,51.97,52.0082,5871,52.175,52.215,51.97,52.0082,5871,0.0,1.0
2025-11-26,52.205,52.23,52.15,52.17,3244,52.205,52.23,52.15,52.17,3244,0.0,1.0