date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-14,51.305,51.31,51.1194,51.18,19901,46.5770930102926,46.5816322455534,46.4085965974145,46.4636121287745,21921.0933746847,0.0,1.0
2023-12-15,51.2643,51.29,51.15,51.24,11842,46.5401436352703,46.5634753045105,46.4363767172102,46.5180829519032,13044.0474218892,0.0,1.0
2023-12-18,51.125,51.22,51.075,51.22,76403,46.4136805409065,46.4999260108603,46.3682881882993,46.4999260108603,84158.4491787367,0.0,1.0
2023-12-19,51.205,51.265,51.16,51.2,32438,46.4863083050781,46.5407791282068,46.4454551877316,46.4817690698174,35730.6882512449,0.0,1.0
2023-12-20,51.335,51.34,51.25,51.2696,24930,46.604328421857,46.6088676571177,46.5271614224247,46.5449552246467,27460.5727265409,0.0,1.0
2023-12-21,51.35,51.45,51.27,51.45,22162,46.6179461276391,46.7087308328536,46.5453183634676,46.7087308328536,24411.6009934055,0.0,1.0
2023-12-22,51.32,51.48,51.32,51.48,23445,46.5907107160748,46.735966244418,46.5907107160748,46.735966244418,25824.8346399419,0.0,1.0
2023-12-26,51.36,51.425,51.32,51.4,33790,46.6270245981606,46.68603465655,46.5907107160748,46.6633384802464,37219.9258896838,0.0,1.0
2023-12-27,51.47,51.57,51.47,51.57,55441,46.7268877738965,46.817672479111,46.7268877738965,46.817672479111,61068.6567401586,0.0,1.0
2023-12-28,51.48,51.57,51.46,51.54,14372,46.8371703102499,46.919053475128,46.8189740513881,46.8917590868353,15796.6537068548,0.111477,1.0
2023-12-29,51.415,51.475,51.3763,51.4,9862,46.7780324689491,46.8326212455345,46.7428227080515,46.7643852748028,10839.5907916088,0.0,1.0
2024-01-02,51.165,51.2459,51.1603,51.2,8718,46.5505792331767,46.6241831002727,46.5463031123442,46.5824226861849,9582.18946676596,0.0,1.0
2024-01-03,51.1111,51.13,50.985,51.01,36244,46.5015403155442,46.5187357801686,46.3868129034206,46.4095582269978,39836.7601552495,0.0,1.0
2024-01-04,50.8955,50.98,50.85,50.98,14125,46.3053846450141,46.3822638387052,46.2639881561035,46.3822638387052,15525.1693299001,0.0,1.0
2024-01-05,50.77,50.9501,50.7274,50.75,3331,46.1912031206564,46.3550604317068,46.1524450892807,46.1730068617946,3661.19214427591,0.0,1.0
2024-01-08,50.92,50.92,50.8729,50.8729,1688,46.3276750621198,46.3276750621198,46.2848228725003,46.2848228725003,1855.32643036257,0.0,1.0
2024-01-09,50.93,50.95,50.91,50.95,5010,46.3367731915507,46.3549694504125,46.3185769326889,46.3549694504125,5506.62643134864,0.0,1.0
2024-01-10,50.89,50.962,50.89,50.962,5838,46.3003806738271,46.3658872057295,46.3003806738271,46.3658872057295,6416.70361401464,0.0,1.0
2024-01-11,51.05,51.07,50.84,50.9,6726,46.4459507447214,46.4641470035832,46.2548900266726,46.309478803258,7392.72841861297,0.0,1.0
2024-01-12,51.19,51.28,51.18,51.19,16375,46.573324556754,46.655207721632,46.5642264273231,46.573324556754,17998.2051523621,0.0,1.0
2024-01-16,50.89,51.08,50.83,51.06,20820,46.3003806738271,46.4732451330141,46.2457918972417,46.4550488741523,22883.8248105147,0.0,1.0
2024-01-17,50.73,50.73,50.6182,50.68,8503,46.1548106029328,46.1548106029328,46.0530935158954,46.1093199557783,9345.8771548418,0.0,1.0
2024-01-18,50.62,50.7199,50.61,50.71,1761,46.0547311791929,46.1456214922076,46.045633049762,46.136614344071,1935.56270371356,0.0,1.0
2024-01-19,50.635,50.6499,50.5,50.57,6421,46.0683783733393,46.0819345861913,45.9455536260222,46.0092405320384,7057.49467379033,0.0,1.0
2024-01-22,50.76,50.83,50.7302,50.805,5462,46.1821049912255,46.2457918972417,46.1549925655214,46.2230465736645,6003.43184990544,0.0,1.0
2024-01-23,50.64,50.69,50.6,50.69,4792,46.0729274380547,46.1184180852092,46.0365349203311,46.1184180852092,5267.01673832788,0.0,1.0
2024-01-24,50.545,50.7701,50.54,50.77,1946,45.9864952084612,46.1912941019507,45.9819461437458,46.1912031206564,2138.90120467155,0.0,1.0
2024-01-25,50.76,50.76,50.67,50.71,5218,46.1821049912255,46.1821049912255,46.1002218263474,46.136614344071,5735.24485404734,0.0,1.0
2024-01-26,50.73,50.73,50.67,50.7294,1480,46.1548106029328,46.1548106029328,46.1002218263474,46.1542647151669,1626.70800766387,0.0,1.0
2024-01-29,50.95,50.95,50.78,50.78,3925,46.3549694504125,46.3549694504125,46.2003012500873,46.2003012500873,4314.07360140587,0.0,1.0
2024-01-30,51.02,51.02,50.855,50.92,9253,46.4186563564287,46.4186563564287,46.268537220819,46.3276750621198,10170.2224289958,0.0,1.0
2024-01-31,51.1878,51.29,51.16,51.16,2959,46.5713229682792,46.6643058510629,46.5460301684613,46.5460301684613,3252.31688829553,0.0,1.0
2024-02-01,51.3128,51.42,51.24,51.24,2804,46.8582060953071,46.956099792268,46.791726047371,46.791726047371,3070.56336956975,0.190321,1.0
2024-02-02,50.88,50.95,50.7802,50.93,6094,46.4629785575768,46.5269016805923,46.3718424479061,46.5086379311593,6673.32852145437,0.0,1.0
2024-02-05,50.46,50.57,50.42,50.56,8669,46.0794398194836,46.1798904413651,46.0429123206176,46.1707585666486,9493.12191540661,0.0,1.0
2024-02-06,50.705,50.705,50.585,50.6,1606,46.3031707500379,46.3031707500379,46.1935882534399,46.2072860655146,1758.67502550964,0.0,1.0
2024-02-07,50.65,50.76,50.64,50.68,4372,46.2529454390972,46.3533960609787,46.2438135643807,46.2803410632467,4787.62591004242,0.0,1.0
2024-02-08,50.49,50.55,50.422,50.46,8126,46.1068354436331,46.1616266919321,46.0447386955609,46.0794398194836,8898.5014055363,0.0,1.0
2024-02-09,50.405,50.405,50.38,50.38,1881,46.0292145085428,46.0292145085428,46.0063848217515,46.0063848217515,2059.81800932978,0.0,1.0
2024-02-12,50.47,50.5,50.36,50.44,4486,46.0885716942001,46.1159673183496,45.9881210723185,46.0611760700506,4912.46336515331,0.0,1.0
2024-02-13,50.005,50.2,50.005,50.2,5012,45.6639395198826,45.8420110768545,45.6639395198826,45.8420110768545,5488.46776329657,0.0,1.0
2024-02-14,50.19,50.21,50.02,50.03,5872,45.8328792021379,45.851142951571,45.6776373319574,45.6867692066739,6430.22400360684,0.0,1.0
2024-02-15,50.3298,50.38,50.245,50.37,4119,45.9605428106747,46.0063848217515,45.8831045130787,45.997252947035,4510.57436492789,0.0,1.0
2024-02-16,50.19,50.3,50.15,50.3,5062,45.8328792021379,45.9333298240195,45.7963517032719,45.9333298240195,5543.22103308206,0.0,1.0
2024-02-20,50.25,50.29,50.22,50.2819,8948,45.887670450437,45.924197949303,45.8602748262875,45.9168011307826,9798.6451608096,0.0,1.0
2024-02-21,50.0822,50.22,50.06,50.22,4532,45.734437592694,45.8602748262875,45.7141648308234,45.8602748262875,4962.83637335596,0.0,1.0
2024-02-22,50.13,50.13,50.0601,50.08,3434,45.7780879538389,45.7780879538389,45.7142561495705,45.7324285802564,3760.45456886681,0.0,1.0
2024-02-23,50.385,50.3898,50.1801,50.1801,4868,46.0109507591098,46.0153340589737,45.8238386461686,45.8238386461686,5330.77834631439,0.0,1.0
2024-02-26,50.24,50.36,50.24,50.36,1565,45.8785385757205,45.9881210723185,45.8785385757205,45.9881210723185,1713.77734428554,0.0,1.0
2024-02-27,50.16,50.31,50.16,50.31,200153,45.8054835779884,45.942461698736,45.8054835779884,45.942461698736,219180.624147466,0.0,1.0
2024-02-28,50.2625,50.2625,50.2625,50.2625,333,45.8990852938326,45.8990852938326,45.8990852938326,45.8990852938326,364.656776771301,0.0,1.0
2024-02-29,50.35,50.43,50.3,50.42,4336,45.978989197602,46.0520441953341,45.9333298240195,46.0429123206176,4748.20355579688,0.0,1.0
2024-03-01,50.35,50.36,50.07,50.07,6160,46.1622156978513,46.1713839631339,45.9055042699388,45.9055042699388,6718.82827354053,0.200645,1.0
2024-03-04,50.255,50.2699,50.222,50.245,2259,46.0751171776667,46.0887778929378,46.0448619022342,46.0659489123841,2463.93393992339,0.0,1.0
2024-03-05,50.51,50.5199,50.35,50.36,4723,46.3089079423728,46.3179845250026,46.1622156978513,46.1713839631339,5151.4652493396,0.0,1.0
2024-03-06,50.615,50.69,50.56,50.62,8621,46.40517472784,46.4739367174595,46.3547492687858,46.4097588604813,9403.08742633002,0.0,1.0
2024-03-07,50.7,50.71,50.615,50.66,4937,46.4831049827421,46.4922732480247,46.40517472784,46.4464319216117,5384.87908871259,0.0,1.0
2024-03-08,50.78,50.7995,50.715,50.7995,2230,46.5564511050028,46.5743292223039,46.496857380666,46.5743292223039,2432.30309253172,0.0,1.0
2024-03-11,50.726,50.795,50.702,50.73,3566,46.5069424724768,46.5702035029267,46.4849386357986,46.5106097785898,3889.5035102996,0.0,1.0
2024-03-12,50.605,50.67,50.57,50.67,2387,46.3960064625574,46.4556001868943,46.3639175340684,46.4556001868943,2603.54595599696,0.0,1.0
2024-03-13,50.5747,50.575,50.5001,50.57,3418,46.3682266187512,46.3685016667097,46.299831359743,46.3639175340684,3728.07711671453,0.0,1.0
2024-03-14,50.24,50.33,50.23,50.33,12327,46.0613647797428,46.1438791672862,46.0521965144602,46.1438791672862,13445.2915792101,0.0,1.0
2024-03-15,50.25,50.28,50.2,50.2,1752,46.0705330450254,46.0980378408732,46.0246917186125,46.0246917186125,1910.93947000698,0.0,1.0
2024-03-18,50.19,50.19,50.18,50.185,972,46.0155234533299,46.0155234533299,46.0063551880473,46.0109393206886,1060.17874705867,0.0,1.0
2024-03-19,50.28,50.29,50.1,50.1,4996,46.0980378408732,46.1072061061558,45.9330090657865,45.9330090657865,5449.23150237151,0.0,1.0
2024-03-20,50.42,50.48,50.36,50.36,3516,46.2263935548295,46.281403146525,46.1713839631339,46.1713839631339,3834.96756652086,0.0,1.0
2024-03-21,50.43,50.45,50.375,50.3932,5382,46.2355618201121,46.2538983506773,46.1851363610578,46.2018226038721,5870.24898834336,0.0,1.0
2024-03-22,50.57,50.586,50.54,50.586,1809,46.3639175340684,46.3785867585205,46.3364127382206,46.3785867585205,1973.11044591474,0.0,1.0
2024-03-25,50.52,50.53,50.46,50.485,4345,46.3180762076554,46.327244472938,46.2630666159599,46.2859872791663,4739.17351437234,0.0,1.0
2024-03-26,50.58,50.58,50.43,50.43,3655,46.373085799351,46.373085799351,46.2355618201121,46.2355618201121,3986.57749022575,0.0,1.0
2024-03-27,50.7,50.7,50.5568,50.5568,3191,46.4831049827421,46.4831049827421,46.3518154238953,46.3518154238953,3480.48393195906,0.0,1.0
2024-03-28,50.65,50.71,50.56,50.56,14875,46.4372636563291,46.4922732480247,46.3547492687858,46.3547492687858,16224.4432741746,0.0,1.0
2024-04-01,50.12,50.36,50.05,50.36,7776,46.1436187885521,46.364577856973,46.079172393596,46.364577856973,8446.08919352225,0.209716,1.0
2024-04-02,50.08,50.08,49.92,50.0,2985,46.1067922771486,46.1067922771486,45.9594862315348,46.0331392543417,3242.22945507509,0.0,1.0
2024-04-03,50.11,50.11,49.93,49.93,2831,46.1344121607013,46.1344121607013,45.9686928593856,45.9686928593856,3074.95865571778,0.0,1.0
2024-04-04,50.2,50.2,50.0401,50.13,6161,46.2172718113591,46.2172718113591,46.0700578320237,46.152825416403,6691.91814831411,0.0,1.0
2024-04-05,49.95,50.06,49.94,50.06,9636,45.9871061150874,46.0883790214469,45.9778994872365,46.0883790214469,10466.3728740715,0.0,1.0
2024-04-08,49.945,49.99,49.85,49.88,8545,45.9825028011619,46.0239326264908,45.8950398365787,45.9226597201313,9281.35701628699,0.0,1.0
2024-04-09,50.1,50.14,50.09,50.09,4214,46.1252055328504,46.1620320442539,46.1159989049995,46.1159989049995,4577.13732786815,0.0,1.0
2024-04-10,49.52,49.77,49.501,49.77,5864,45.5912211175,45.8213868137717,45.5737285245834,45.8213868137717,6369.32446383931,0.0,1.0
2024-04-11,49.49,49.54,49.39,49.505,15583,45.5636012339474,45.6096343732018,45.4715349554387,45.5774111757237,16925.8497817203,0.0,1.0
2024-04-12,49.62,49.7,49.56,49.56,4687,45.6832873960087,45.7569404188157,45.6280476289035,45.6280476289035,5090.89764017988,0.0,1.0
2024-04-15,49.3,49.34,49.2804,49.29,6295,45.3886753047809,45.4255018161844,45.3706303141932,45.3794686769301,6837.46546723541,0.0,1.0
2024-04-16,49.15,49.18,49.0752,49.0752,9889,45.2505758870179,45.2781957705705,45.1817103106934,45.1817103106934,10741.1749015871,0.0,1.0
2024-04-17,49.39,49.392,49.245,49.245,3702,45.4715349554387,45.4733762810089,45.3380388516011,45.3380388516011,4021.01622870619,0.0,1.0
2024-04-18,49.26,49.3,49.18,49.2797,11285,45.3518487933774,45.3886753047809,45.2781957705705,45.3699858502437,12257.4738360209,0.0,1.0
2024-04-19,49.34,49.385,49.33,49.33,5350,45.4255018161844,45.4669316415133,45.4162951883335,45.4162951883335,5811.03101663374,0.0,1.0
2024-04-22,49.38,49.39,49.3,49.3,4656,45.4623283275879,45.4715349554387,45.3886753047809,45.3886753047809,5057.22624550406,0.0,1.0
2024-04-23,49.49,49.5066,49.43,49.43,1946,45.5636012339474,45.5788842361799,45.5083614668422,45.5083614668422,2113.69464642416,0.0,1.0
2024-04-24,49.37,49.37,49.2806,49.2806,6939,45.453121699737,45.453121699737,45.3708144467502,45.3708144467502,7536.96153727506,0.0,1.0
2024-04-25,49.17,49.2,49.1202,49.1203,5994,45.2689891427196,45.2966090262722,45.2231401360223,45.2232322023008,6510.5270866734,0.0,1.0
2024-04-26,49.31,49.3147,49.25,49.27,12722,45.3978819326318,45.4022090477217,45.3426421655266,45.3610554212283,13818.3059053485,0.0,1.0
2024-04-29,49.44,49.44,49.36,49.4029,2067,45.5175680946931,45.5175680946931,45.4439150718861,45.4834115053664,2245.12170306205,0.0,1.0
2024-04-30,49.2463,49.3499,49.2463,49.3499,7252,45.3392357132218,45.4346163777568,45.3392357132218,45.4346163777568,7876.93400609867,0.0,1.0
2024-05-01,49.21,49.35,49.11,49.11,14095,45.4875535672365,45.6169633924633,45.3951179777887,45.3951179777887,15248.4557995573,0.197399,1.0
2024-05-02,49.45,49.47,49.19,49.19,7163,45.7093989819111,45.7278860998006,45.4690664493469,45.4690664493469,7749.17977241779,0.0,1.0
2024-05-03,49.69,49.6951,49.5696,49.6951,6053,45.9312443965856,45.9359586116475,45.8199519468906,45.9359586116475,6548.34359380776,0.0,1.0
2024-05-06,49.77,49.78,49.65,49.69,8896,46.0051928681438,46.0144364270886,45.8942701608065,45.9312443965856,9623.99877920268,0.0,1.0
2024-05-07,49.86,49.92,49.8299,49.83,11490,46.0883848986468,46.1438462523155,46.060561786223,46.0606542218125,12430.2772002067,0.0,1.0
2024-05-08,49.78,49.79,49.75,49.764,6838,46.0144364270886,46.0236799860334,45.9867057502543,45.999646732777,7397.58359399595,0.0,1.0
2024-05-09,49.8863,49.89,49.722,49.722,6413,46.1126954586716,46.1161155754811,45.9608237852089,45.9608237852089,6937.80397605966,0.0,1.0
2024-05-10,49.77,49.78,49.73,49.76,6115,46.0051928681438,46.0144364270886,45.9682186323647,45.9959493091991,6615.4173263067,0.0,1.0
2024-05-13,49.79,49.815,49.79,49.81,4992,46.0236799860334,46.0467888833953,46.0236799860334,46.0421671039229,5400.51730055977,0.0,1.0
2024-05-14,49.93,49.94,49.84,49.84,5350,46.1530898112602,46.162333370205,46.0698977807573,46.0698977807573,5787.8140140214,0.0,1.0
2024-05-15,50.256,50.26,50.155,50.22,14768,46.4544298328599,46.4581272564378,46.3610698875177,46.4211530206587,15976.5303474893,0.0,1.0
2024-05-16,50.18,50.24,50.18,50.24,10712,46.3841787848796,46.4396401385483,46.3841787848796,46.4396401385483,11588.6100407845,0.0,1.0
2024-05-17,50.05,50.09,50.04,50.09,1938,46.2640125185975,46.3009867543766,46.2547689596528,46.3009867543766,2096.59505778943,0.0,1.0
2024-05-20,50.0,50.01,49.9999,50.01,1743,46.2177947238737,46.2270382828184,46.2177022882842,46.2270382828184,1885.63735073631,0.0,1.0
2024-05-21,50.11,50.11,50.074,50.09,10264,46.3194738722662,46.3194738722662,46.286197060065,46.3009867543766,11103.9482317599,0.0,1.0
2024-05-22,50.01,50.05,50.01,50.0265,4683,46.2270382828184,46.2640125185975,46.2270382828184,46.2422901550773,5066.23047246023,0.0,1.0
2024-05-23,49.8451,49.89,49.8399,49.8401,3657,46.0746119958191,46.1161155754811,46.0698053451678,46.0699902163467,3956.26838304229,0.0,1.0
2024-05-24,49.91,49.93,49.859,49.87,5813,46.1346026933707,46.1530898112602,46.0874605427523,46.0976284575916,6288.70333897315,0.0,1.0
2024-05-28,49.77,49.875,49.755,49.87,13235,46.0051928681438,46.102250237064,45.9913275297267,46.0976284575916,14318.0782197333,0.0,1.0
2024-05-29,49.55,49.55,49.4998,49.55,4025,45.8018345713588,45.8018345713588,45.755431905456,45.8018345713588,4354.38344045535,0.0,1.0
2024-05-30,49.715,49.7316,49.61,49.61,3395,45.9543532939476,45.9696976017959,45.8572959250274,45.8572959250274,3672.82777151451,0.0,1.0
2024-05-31,49.9075,49.93,49.8699,49.87,33195,46.1322918036345,46.1530898112602,46.0975360220021,46.0976284575916,35911.4927468112,0.0,1.0
2024-06-03,49.9765,50.0,49.91,49.91,3180,46.3945805617602,46.4163962680061,46.3328467547237,46.3328467547237,3425.51367154704,0.214753,1.0
2024-06-04,50.15,50.15,50.085,50.09,2089,46.5556454568101,46.5556454568101,46.4953041416617,46.4999457812885,2250.28240876156,0.0,1.0
2024-06-05,50.3,50.3,50.15,50.24,6414,46.6948946456142,46.6948946456142,46.5556454568101,46.6391949700926,6909.19644317695,0.0,1.0
2024-06-06,50.325,50.3715,50.2401,50.2401,3413,46.7181028437482,46.7612700922774,46.6392878028851,46.6392878028851,3676.50256634907,0.0,1.0
2024-06-07,49.92,49.97,49.92,49.95,6151,46.3421300339773,46.3885464302453,46.3421300339773,46.3699798717381,6625.89138166222,0.0,1.0
2024-06-10,49.82,49.86,49.7893,49.83,5867,46.2492972414413,46.2864303584557,46.2207975741327,46.2585805206949,6319.96500344858,0.0,1.0
2024-06-11,50.025,50.025,49.96,49.96,150,46.4396044661401,46.4396044661401,46.3792631509917,46.3792631509917,161.58083356354,0.0,1.0
2024-06-12,50.27,50.4495,50.26,50.41,7054,46.6670448078534,46.8336796704555,46.6577615285997,46.7970107174038,7598.60799971472,0.0,1.0
2024-06-13,50.4825,50.5,50.3752,50.38,6931,46.8643144919924,46.8805602306862,46.7647049056012,46.769160879643,7466.11171619262,0.0,1.0
2024-06-14,50.55,50.59,50.5117,50.54,3862,46.9269766269542,46.9641097439686,46.8914216674129,46.9176933477006,4160.1678614826,0.0,1.0
2024-06-17,50.365,50.37,50.28,50.32,4722,46.7552359607626,46.7598776003894,46.676328087107,46.7134612041214,5086.56464058023,0.0,1.0
2024-06-18,50.5624,50.59,50.4299,50.4313,12899,46.9384878932287,46.9641097439686,46.8154844431184,46.8167841022139,13894.8744809073,0.0,1.0
2024-06-20,50.48,50.48,50.38,50.38,498,46.861993672179,46.861993672179,46.769160879643,46.769160879643,536.448367430951,0.0,1.0
2024-06-21,50.49,50.4918,50.42,50.45,1057,46.8712769514326,46.8729479416982,46.8062939966574,46.8341438344182,1138.60627384441,0.0,1.0
2024-06-24,50.525,50.55,50.49,50.5,4010,46.9037684288202,46.9269766269542,46.8712769514326,46.8805602306862,4319.59428393196,0.0,1.0
2024-06-25,50.565,50.585,50.51,50.56,5273,46.9409015458346,46.9594681043418,46.8898435099398,46.9362599062078,5680.10490253696,0.0,1.0
2024-06-26,50.31,50.35,50.23,50.35,7654,46.7041779248678,46.7413110418822,46.6299116908389,46.7413110418822,8244.93133396888,0.0,1.0
2024-06-27,50.39,50.44,50.3652,50.4,21371,46.7784441588966,46.8248605551646,46.7554216263476,46.7877274381502,23020.959960576,0.0,1.0
2024-06-28,50.16,50.35,50.16,50.35,11229,46.5649287360637,46.7413110418822,46.5649287360637,46.7413110418822,12095.9412005666,0.0,1.0
2024-07-01,49.66,49.98,49.6399,49.98,34883,46.2828674358782,46.5811058084009,46.2641343381041,46.5811058084009,37428.3158319862,0.196162,1.0
2024-07-02,49.81,49.81,49.75,49.7601,848,46.4226666729982,46.4226666729982,46.3667469781502,46.3761601267829,909.876209773367,0.0,1.0
2024-07-03,50.05,50.07,50.0359,50.05,1546,46.6463454523903,46.664985350673,46.633204324101,46.6463454523903,1658.80733527078,0.0,1.0
2024-07-05,50.335,50.36,50.205,50.205,5515,46.9119640029184,46.9352638757717,46.790804664081,46.790804664081,5917.4142652124,0.0,1.0
2024-07-08,50.37,50.38,50.32,50.34,5275,46.9445838249131,46.9539037740544,46.8979840792064,46.9166239774891,5659.90213037088,0.0,1.0
2024-07-09,50.31,50.35,50.26,50.28,11741,46.8886641300651,46.9259439266304,46.8420643843584,46.860704282641,12597.7082298928,0.0,1.0
2024-07-10,50.37,50.41,50.314,50.3199,4846,46.9445838249131,46.9818636214784,46.8923921097216,46.897890879715,5199.59918934166,0.0,1.0
2024-07-11,50.6278,50.71,50.6278,50.64,10888,47.1848521137767,47.2614620957185,47.1848521137767,47.1962224517292,11682.4671839769,0.0,1.0
2024-07-12,50.7547,50.7547,50.68,50.68,5114,47.3031222683803,47.3031222683803,47.2335022482945,47.2335022482945,5487.15440658136,0.0,1.0
2024-07-15,50.65,50.75,50.63,50.63,8949,47.2055424008705,47.2987418922839,47.1869025025878,47.1869025025878,9601.98372790313,0.0,1.0
2024-07-16,50.865,50.88,50.71,50.71,9528,47.4059213074092,47.4199012311213,47.2614620957185,47.2614620957185,10223.2317532083,0.0,1.0
2024-07-17,50.9099,50.92,50.76,50.8,2603,47.4477678790538,47.4571810276866,47.3080618414252,47.3453416379906,2792.93369580198,0.0,1.0
2024-07-18,50.7795,50.8595,50.7795,50.8595,9889,47.3262357422508,47.4007953353815,47.3262357422508,47.4007953353815,10610.5729226991,0.0,1.0
2024-07-19,50.6379,50.69,50.63,50.64,11342,47.1942652624095,47.2428221974358,47.1869025025878,47.1962224517292,12169.5943057188,0.0,1.0
2024-07-22,50.6399,50.7,50.575,50.7,5579,47.1961292522377,47.2521421465772,47.1356427823105,47.2521421465772,5986.08416783681,0.0,1.0
2024-07-23,50.65,50.72,50.65,50.665,12286,47.2055424008705,47.2707820448599,47.2055424008705,47.2195223245825,13182.4753694288,0.0,1.0
2024-07-24,50.5242,50.63,50.5152,50.63,7949,47.0882974406725,47.1869025025878,47.0799094864453,47.1869025025878,8529.0164993968,0.0,1.0
2024-07-25,50.56,50.6,50.5352,50.54,2759,47.1216628585985,47.1589426551638,47.098549384728,47.1030229603158,2960.31658344896,0.0,1.0
2024-07-26,50.7764,50.8,50.71,50.72,4487,47.323346558017,47.3453416379906,47.2614620957185,47.2707820448599,4814.4039543079,0.0,1.0
2024-07-29,50.855,50.93,50.81,50.93,7123,47.3966013582679,47.4665009768279,47.3546615871319,47.4665009768279,7642.74556865058,0.0,1.0
2024-07-30,50.9347,50.95,50.8199,50.87,28509,47.4708813529244,47.4851408751106,47.3638883367818,47.4105812819799,30589.2227174869,0.0,1.0
2024-07-31,51.15,51.2,50.95,50.99,8237,47.6715398579373,47.718139603644,47.4851408751106,47.522420671676,8838.03106120664,0.0,1.0
2024-08-01,51.2044,51.23,51.1599,51.16,10647,47.9210842921814,47.9450427753953,47.8794377100321,47.8795312978572,11376.4797865592,0.213353,1.0
2024-08-02,51.74,51.74,51.46,51.46,4684,48.422340683173,48.422340683173,48.1602947730205,48.1602947730205,5004.9245158489,0.0,1.0
2024-08-05,51.7538,52.04,51.6701,52.04,19983,48.4352558030305,48.7031041583364,48.35692279346,48.7031041583364,21352.1363365091,0.0,1.0
2024-08-06,51.38,51.61,51.3654,51.61,20449,48.085424512977,48.3006765106022,48.071760690519,48.3006765106022,21850.0643519629,0.0,1.0
2024-08-07,51.225,51.28,51.17,51.25,10699,47.9403633841426,47.9918366879225,47.8888900803626,47.9637603404062,11432.0425693995,0.0,1.0
2024-08-08,51.17,51.189,51.085,51.09,9505,47.8888900803626,47.906671767123,47.8093404290664,47.8140198203191,10156.235594181,0.0,1.0
2024-08-09,51.342,51.39,51.315,51.39,3267,48.0498611394563,48.0947832954824,48.0245924266916,48.0947832954824,3490.83868344969,0.0,1.0
2024-08-12,51.4449,51.47,51.394,51.394,6346,48.1461630114373,48.169653555526,48.0985268084846,48.0985268084846,6780.79653663047,0.0,1.0
2024-08-13,51.65,51.65,51.5463,51.55,2958,48.338111640624,48.338111640624,48.2410610660425,48.2445238155696,3160.66753157153,0.0,1.0
2024-08-14,51.77,51.77,51.66,51.66,12861,48.4504170306894,48.4504170306894,48.3474704231294,48.3474704231294,13742.172117492,0.0,1.0
2024-08-15,51.6,51.6,51.463,51.47,6073,48.2913177280968,48.2913177280968,48.1631024077722,48.169653555526,6489.09192671869,0.0,1.0
2024-08-16,51.64,51.64,51.55,51.6,2208,48.3287528581186,48.3287528581186,48.2445238155696,48.2913177280968,2359.28124060511,0.0,1.0
2024-08-19,51.72,51.79,51.6553,51.6553,4217,48.4036231181621,48.4691345957002,48.3430717953519,48.3430717953519,4505.92798534048,0.0,1.0
2024-08-20,51.86,51.919,51.79,51.79,12752,48.5346460732383,48.5898628900205,48.4691345957002,48.4691345957002,13625.7039765383,0.0,1.0
2024-08-21,52.005,52.089,51.91,51.93,31692,48.6703484195673,48.748962192613,48.5814399857656,48.6001575507765,33863.3791110767,0.0,1.0
2024-08-22,51.79,51.83,51.76,51.83,4060,48.4691345957002,48.506569725722,48.4410582481839,48.506569725722,4338.17112176485,0.0,1.0
2024-08-23,51.97,52.03,51.89,51.97,6162,48.6375926807982,48.6937453758309,48.5627224207547,48.6375926807982,6584.18976658005,0.0,1.0
2024-08-26,51.98,52.1,51.98,52.1,7717,48.6469514633037,48.759256853369,48.6469514633037,48.759256853369,8245.73067651706,0.0,1.0
2024-08-27,52.02,52.02,51.8689,51.93,9576,48.6843865933255,48.6843865933255,48.5429753896682,48.6001575507765,10232.1001630591,0.0,1.0
2024-08-28,51.93,51.99,51.92,51.97,9926,48.6001575507765,48.6563102458091,48.590798768271,48.6375926807982,10606.0804321768,0.0,1.0
2024-08-29,51.855,51.87,51.8137,51.84,8640,48.5299666819856,48.5440048557438,48.4913149102381,48.5159285082275,9231.97007193307,0.0,1.0
2024-08-30,51.72,51.87,51.72,51.8266,6619,48.4036231181621,48.5440048557438,48.4036231181621,48.5033877396702,7072.50114654224,0.0,1.0
2024-09-03,51.73,51.76,51.7052,51.7265,3891,48.603610941521,48.6317978413517,48.5803097709942,48.6003224698741,4141.28551564159,0.20369,1.0
2024-09-04,51.96,51.98,51.77,51.77,13227,48.8197105068902,48.838501773444,48.6411934746287,48.6411934746287,14077.8163750684,0.0,1.0
2024-09-05,52.06,52.1,51.975,52.05,197441,48.9136668396594,48.9512493727671,48.8338039568056,48.9042712063825,210141.237083987,0.0,1.0
2024-09-06,52.1842,52.25,52.0117,52.02,10726,49.0303606049588,49.092183871921,48.8682859309319,48.8760843065517,11415.941516518,0.0,1.0
2024-09-09,52.2,52.205,52.0963,52.13,11399,49.0452057055363,49.0499035221748,48.9477729884547,48.9794362725979,12132.2317123615,0.0,1.0
2024-09-10,52.3255,52.35,52.2,52.2,12323,49.1631209031617,49.1861402046902,49.0452057055363,49.0452057055363,13115.6672858523,0.0,1.0
2024-09-11,52.365,52.39,52.3199,52.3699,5674,49.2002336546056,49.2237227377979,49.1578593485266,49.2048375149113,6038.9755887305,0.0,1.0
2024-09-12,52.3146,52.37,52.25,52.37,10157,49.1528796628899,49.204931471244,49.092183871921,49.204931471244,10810.341038903,0.0,1.0
2024-09-13,52.4188,52.45,52.38,52.43,3714,49.2507821616354,49.2800965374594,49.214327104521,49.2613052709056,3952.90012981056,0.0,1.0
2024-09-16,52.57,52.59,52.43,52.51,12781,49.3928441367825,49.4116354033363,49.2613052709056,49.3364703371209,13603.1277757428,0.0,1.0
2024-09-17,52.5,52.6,52.49,52.6,7825,49.327074703844,49.4210310366133,49.3176790705671,49.4210310366133,8328.33697247378,0.0,1.0
2024-09-18,52.35,52.56,52.35,52.38,9383,49.1861402046902,49.3834485035056,49.1861402046902,49.214327104521,9986.55409747238,0.0,1.0
2024-09-19,52.31,52.3136,52.2,52.2635,7815,49.1485576715825,49.1519400995622,49.0452057055363,49.1048679768448,8317.69373033642,0.0,1.0
2024-09-20,52.33,52.365,52.25,52.27,5293,49.1673489381363,49.2002336546056,49.092183871921,49.1109751384748,5633.4680632976,0.0,1.0
2024-09-23,52.3,52.34,52.15,52.17,34480,49.1391620383056,49.1767445714133,48.9982275391517,49.0170188057056,36697.8988895713,0.0,1.0
2024-09-24,52.31,52.35,52.2,52.2,27175,49.1485576715825,49.1861402046902,49.0452057055363,49.0452057055363,28923.0105082396,0.0,1.0
2024-09-25,52.1551,52.21,52.1551,52.21,2156,49.003019312123,49.0546013388133,49.003019312123,49.0546013388133,2294.68300481194,0.0,1.0
2024-09-26,52.0969,52.12,52.0,52.1182,42918,48.9483367264513,48.970040639321,48.8572930399979,48.9683494253311,45678.6666050644,0.0,1.0
2024-09-27,52.2734,52.34,52.205,52.23,6959,49.114169653789,49.1767445714133,49.0499035221748,49.0733926053671,7406.63220337954,0.0,1.0
2024-09-30,52.1979,52.28,52.19,52.2499,13385,49.0432326225482,49.1203707717517,49.0358100722594,49.0920899155882,14245.9796008385,0.0,1.0
2024-10-01,52.055,52.14,52.055,52.1,3475,49.1579927665192,49.238262277328,49.1579927665192,49.2004883898886,3679.79070787452,0.265042,1.0
2024-10-02,51.9602,51.97,51.8799,51.89,4563,49.0684686532877,49.0777232557103,48.992637574253,49.0021754808314,4831.90935252702,0.0,1.0
2024-10-03,51.82,51.88,51.82,51.88,6035,48.9360711778124,48.9927320089716,48.9360711778124,48.9927320089716,6390.65810705689,0.0,1.0
2024-10-04,51.46,51.55,51.411,51.46,8967,48.5961061908573,48.6810974375961,48.549833178744,48.5961061908573,9495.44842518296,0.0,1.0
2024-10-07,51.31,51.38,51.28,51.31,10839,48.4544541129594,48.5205584159784,48.4261236973798,48.4544541129594,11477.7702108351,0.0,1.0
2024-10-08,51.36,51.36,51.2268,51.24,18372,48.5016714722587,48.5016714722587,48.3758844270853,48.3883498099403,19454.7093194448,0.0,1.0
2024-10-09,51.24,51.32,51.24,51.32,6024,48.3883498099403,48.4638975848192,48.3883498099403,48.4638975848192,6379.00984870103,0.0,1.0
2024-10-10,51.25,51.25,51.13,51.17,6079,48.3977932818002,48.3977932818002,48.2844716194818,48.3222455069213,6437.25114048034,0.0,1.0
2024-10-11,51.22,51.26,51.15,51.15,15320,48.3694628662206,48.40723675366,48.3033585632015,48.3033585632015,16222.847091982,0.0,1.0
2024-10-14,51.15,51.15,51.07,51.07,1159,48.3033585632015,48.3033585632015,48.2278107883226,48.2278107883226,1227.30285767671,0.0,1.0
2024-10-15,51.37,51.41,51.32,51.32,3689,48.5111149441185,48.548888831558,48.4638975848192,48.4638975848192,3906.40227952492,0.0,1.0
2024-10-16,51.44,51.4818,51.44,51.48,8194,48.5772192471376,48.6166929595118,48.5772192471376,48.614993134577,8676.89354253922,0.0,1.0
2024-10-17,51.23,51.24,51.19,51.2203,7275,48.3789063380804,48.3883498099403,48.341132450641,48.3697461703764,7703.73450353587,0.0,1.0
2024-10-18,51.2,51.28,51.2,51.28,5989,48.3505759225009,48.4261236973798,48.3505759225009,48.4261236973798,6341.94720847783,0.0,1.0
2024-10-21,50.9,51.0,50.9,50.9399,21038,48.0672717667049,48.1617064853036,48.0672717667049,48.1049512194258,22277.8235718746,0.0,1.0
2024-10-22,50.88,50.92,50.82,50.9,6450,48.0483848229852,48.0861587104247,47.991723991826,48.0672717667049,6830.11512684623,0.0,1.0
2024-10-23,50.74,50.78,50.67,50.67,8837,47.9161762169471,47.9539501043866,47.8500719139281,47.8500719139281,9357.78719006824,0.0,1.0
2024-10-24,50.815,50.85,50.74,50.76,4925,47.9870022558961,48.0200544074056,47.9161762169471,47.9350631606669,5215.24294569266,0.0,1.0
2024-10-25,50.7,50.88,50.7,50.88,2996,47.8784023295077,48.0483848229852,47.8784023295077,48.0483848229852,3172.56200310563,0.0,1.0
2024-10-28,50.63,50.73,50.5782,50.73,3527,47.8122980264886,47.9067327450873,47.7633808422545,47.9067327450873,3734.85520192041,0.0,1.0
2024-10-29,50.64,50.68,50.43,50.46,13034,47.8217414983485,47.859515385788,47.6234285892914,47.651759004871,13802.1272191184,0.0,1.0
2024-10-30,50.61,50.82,50.61,50.82,3401,47.7934110827689,47.991723991826,47.7934110827689,47.991723991826,3601.4296971169,0.0,1.0
2024-10-31,50.57,50.65,50.4871,50.54,5874,47.7556371953295,47.8311849702084,47.6773508136112,47.7273067797499,6220.16996203019,0.0,1.0
2024-11-01,50.14,50.48,50.14,50.48,50603,47.5428295013146,47.8652180539761,47.5428295013146,47.8652180539761,53367.3415447401,0.204651,1.0
2024-11-04,50.37,50.44,50.3006,50.44,3248,47.7609158751739,47.8272899889571,47.6951106823659,47.8272899889571,3425.43179924739,0.0,1.0
2024-11-05,50.4555,50.47,50.25,50.36,10719,47.841987114152,47.8557360377214,47.6471316801169,47.7514338589191,11304.5577143266,0.0,1.0
2024-11-06,50.1727,50.2313,50.0335,50.06,9616,47.5738356944676,47.6294003097205,47.4418460282015,47.4669733712766,10141.3030115649,0.0,1.0
2024-11-07,50.51,50.54,50.31,50.31,7949,47.8936641027404,47.9221101515046,47.7040237776454,47.7040237776454,8383.23810720981,0.0,1.0
2024-11-08,50.55,50.65,50.5,50.61,24291,47.9315921677593,48.0264123303068,47.8841820864856,47.9884842652879,25617.9691611818,0.0,1.0
2024-11-11,50.5,50.6099,50.41,50.41,18499,47.8841820864856,47.9883894451253,47.7988439401929,47.7988439401929,19509.5636866618,0.0,1.0
2024-11-12,50.24,50.43,50.2273,50.4,6651,47.6376496638621,47.8178079727024,47.6256075032186,47.7893619239381,7014.33094113128,0.0,1.0
2024-11-13,50.2,50.465,50.185,50.44,5451,47.5997215988431,47.850995029594,47.585498574461,47.8272899889571,5748.77732071968,0.0,1.0
2024-11-14,50.18,50.29,50.18,50.29,7825,47.5807575663336,47.6850597451359,47.5807575663336,47.6850597451359,8252.46423310063,0.0,1.0
2024-11-15,50.16,50.24,50.0,50.0,36937,47.5617935338241,47.6376496638621,47.4100812737481,47.4100812737481,38954.795064286,0.0,1.0
2024-11-18,50.205,50.23,50.1,50.12,6761,47.6044626069705,47.6281676476074,47.5049014362956,47.5238654688051,7130.34002300234,0.0,1.0
2024-11-19,50.28,50.38,50.28,50.33,14080,47.6755777288811,47.7703978914286,47.6755777288811,47.7229878101549,14849.1624794961,0.0,1.0
2024-11-20,50.23,50.29,50.21,50.21,2617,47.6281676476074,47.6850597451359,47.6092036150979,47.6092036150979,2759.96152051429,0.0,1.0
2024-11-21,50.23,50.318,50.1743,50.318,6288,47.6281676476074,47.7116093906492,47.5753528170684,47.7116093906492,6631.50097095676,0.0,1.0
2024-11-22,50.25,50.325,50.235,50.29,7358,47.6471316801169,47.7182468020275,47.6329086557347,47.6850597451359,7759.9529491571,0.0,1.0
2024-11-25,50.7,50.7205,50.61,50.68,10098,48.0738224115806,48.0932605449028,47.9884842652879,48.0548583790711,10649.6337157636,0.0,1.0
2024-11-26,50.64,50.77,50.5619,50.77,5072,48.0169303140521,48.1401965253638,47.9428757671025,48.1401965253638,5349.07330227302,0.0,1.0
2024-11-27,50.78,50.91,50.75,50.91,7951,48.1496785416186,48.2729447529303,48.1212324928543,48.2729447529303,8385.34736324384,0.0,1.0
2024-11-29,50.987,51.03,50.95,51.03,2955,48.3459562780919,48.3867289479873,48.3108728179493,48.3867289479873,3116.42579026356,0.0,1.0
2024-12-02,50.58,51.24,50.41,51.24,7175,48.4113271945554,49.0430289728948,48.2486161304377,49.0430289728948,7496.41707903466,0.475942,1.0
2024-12-03,50.49,50.68,50.49,50.68,7264,48.3251860429637,48.5070395852129,48.3251860429637,48.5070395852129,7589.40399471884,0.0,1.0
2024-12-04,50.645,50.66,50.36,50.36,9880,48.4735402484828,48.4878971070814,48.2007599351089,48.2007599351089,10322.5924377509,0.0,1.0
2024-12-05,50.67,50.7,50.5443,50.55,16216,48.4974683461471,48.5261820633444,48.3771578710907,48.3826134773582,16942.4249970211,0.0,1.0
2024-12-06,50.7728,50.8,50.71,50.76,5444,48.595860683743,48.6218944540019,48.5357533024101,48.5836094977389,5687.87380881738,0.0,1.0
2024-12-09,50.68,50.74,50.68,50.74,13362,48.5070395852129,48.5644670196074,48.5070395852129,48.5644670196074,13960.5749142942,0.0,1.0
2024-12-10,50.55,50.5601,50.51,50.51,4658,48.3826134773582,48.3922804288146,48.3443285210952,48.3443285210952,4866.66351974124,0.0,1.0
2024-12-11,50.44,50.63,50.44,50.63,4088,48.2773298476349,48.4591833898842,48.2773298476349,48.4591833898842,4271.12934064023,0.0,1.0
2024-12-12,50.2512,50.37,50.24,50.36,17123,48.0966248540736,48.2103311741747,48.08590506632,48.2007599351089,17890.0556995555,0.0,1.0
2024-12-13,50.04,50.12,50.025,50.115,19570,47.894480285005,47.971050197531,47.8801234264064,47.9662645779981,20446.673482468,0.0,1.0
2024-12-16,50.045,50.15,49.995,50.15,63691,47.8992659045379,47.9997639147282,47.8514097092091,47.9997639147282,66544.1533353026,0.0,1.0
2024-12-17,49.98,50.0,49.96,49.98,31961,47.8370528506105,47.856195328742,47.817910372479,47.8370528506105,33392.7506986797,0.0,1.0
2024-12-18,49.5097,49.89,49.47,49.8,136206,47.5613102387458,47.9266440275548,47.5231725805399,47.8401858603373,141785.79531029,0.182205,1.0
2024-12-19,49.24,49.28,49.15,49.28,7446,47.3022239309841,47.3406497830808,47.2157657637666,47.3406497830808,7751.03175983743,0.0,1.0
2024-12-20,49.3981,49.48,49.32,49.41,42429,47.4541021113962,47.5327790435641,47.3790756351774,47.4655338023949,44167.1402817811,0.0,1.0
2024-12-23,49.23,49.39,49.23,49.29,37875,47.29261746796,47.4463208763466,47.29261746796,47.3502562461049,39426.5817759659,0.0,1.0
2024-12-24,49.26,49.27,49.1088,49.1088,6876,47.3214368570325,47.3310433200566,47.1761871361071,47.1761871361071,7157.68122221892,0.0,1.0
2024-12-26,49.3163,49.33,49.14,49.14,79791,47.3755212438585,47.3886820982016,47.2061593007425,47.2061593007425,83059.7065738904,0.0,1.0
2024-12-27,49.235,49.34,49.21,49.27,27330,47.297420699472,47.3982885612258,47.2734045419116,47.3310433200566,28449.5968300238,0.0,1.0
2024-12-30,49.3876,49.4,49.32,49.361,137833,47.4440153252208,47.4559273393708,47.3790756351774,47.4184621335765,143479.446757141,0.0,1.0
2024-12-31,49.32,49.4699,49.31,49.39,12963,47.3790756351774,47.5230765159097,47.3694691721533,47.4463208763466,13494.0403844712,0.0,1.0
2025-01-02,49.3654,49.45,49.331,49.41,8500,47.4226889773071,47.5039596544916,47.389642744504,47.4655338023949,8848.20977150392,0.0,1.0
2025-01-03,49.295,49.41,49.27,49.41,11264,47.355059477617,47.4655338023949,47.3310433200566,47.4655338023949,11725.4393960259,0.0,1.0
2025-01-06,49.2763,49.3,49.24,49.26,13889,47.3370953917618,47.3598627091291,47.3022239309841,47.3214368570325,14457.9747666374,0.0,1.0
2025-01-07,49.11,49.23,49.1097,49.23,31864,47.17733991167,47.29261746796,47.1770517177793,47.29261746796,33169.3360187295,0.0,1.0
2025-01-08,49.12,49.16,48.99,48.99,74390,47.1869463746942,47.2253722267908,47.06206235538,47.06206235538,77437.4499884912,0.0,1.0
2025-01-10,48.8755,48.95,48.85,48.868,12918,46.9520683537533,47.0236365032834,46.9275718730417,46.9448635064852,13447.196920975,0.0,1.0
2025-01-13,48.81,49.02,48.77,49.02,98049,46.8891460209451,47.0908817444525,46.8507201688484,47.0908817444525,102065.661163081,0.0,1.0
2025-01-14,48.83,48.85,48.77,48.8,11142,46.9083589469934,46.9275718730417,46.8507201688484,46.8795395579209,11598.4415616584,0.0,1.0
2025-01-15,49.215,49.215,49.07,49.07,10189,47.2782077734237,47.2782077734237,47.1389140595733,47.1389140595733,10606.4011013945,0.0,1.0
2025-01-16,49.415,49.42,49.22,49.23,2524,47.470337033907,47.4751402654191,47.2830110049358,47.29261746796,2627.39781920893,0.0,1.0
2025-01-17,49.4305,49.46,49.405,49.44,20011,47.4852270515945,47.5135661175157,47.4607305708828,47.4943531914674,20830.7677338311,0.0,1.0
2025-01-21,49.56,49.57,49.52,49.54,7640,47.6096307477574,47.6192372107815,47.5712048956607,47.5904178217091,7952.97913579881,0.0,1.0
2025-01-22,49.515,49.57,49.49,49.57,8893,47.5664016641486,47.6192372107815,47.5423855065882,47.6192372107815,9257.30935270404,0.0,1.0
2025-01-23,49.43,49.49,49.36,49.36,14192,47.4847467284432,47.5423855065882,47.4175014872741,47.4175014872741,14773.3874208451,0.0,1.0
2025-01-24,49.47,49.51,49.39,49.39,29090,47.5231725805399,47.5615984326366,47.4463208763466,47.4463208763466,30281.6967356528,0.0,1.0
2025-01-27,49.74,49.7501,49.57,49.57,12373,47.7825470821923,47.7922496098467,47.6192372107815,47.6192372107815,12879.8705297433,0.0,1.0
2025-01-28,49.7489,49.76,49.6852,49.69,7203,47.7910968342838,47.8017600082407,47.7299036648199,47.7345147670715,7498.07705695797,0.0,1.0
2025-01-29,49.73,49.8,49.72,49.8,5367,47.7729406191682,47.8401858603373,47.763334156144,47.8401858603373,5586.86374631311,0.0,1.0
2025-01-30,49.7834,49.8499,49.7657,49.78,13570,47.8242391317172,47.8881221108279,47.8072356921644,47.820972934289,14125.9066587421,0.0,1.0
2025-01-31,49.71,49.8194,49.65,49.79,8928,47.7537276931198,47.8588223986042,47.6960889149749,47.8305793973132,9293.74315764553,0.0,1.0
2025-02-03,49.55,49.74,49.547,49.74,20289,47.7924782436667,47.9757390078705,47.789584652653,47.9757390078705,21035.1081790412,0.200338,1.0
2025-02-04,49.6454,49.65,49.43,49.46,20622,47.8844944379038,47.8889312774582,47.676734603117,47.7056705132544,21380.3539291333,0.0,1.0
2025-02-05,49.885,49.94,49.81,49.84,25199,48.1155959068681,48.1686450754534,48.0432561315245,48.0721920416619,26125.6686383586,0.0,1.0
2025-02-06,49.885,49.9,49.82,49.84,270973,48.1155959068681,48.1300638619368,48.0529014349037,48.0721920416619,280937.76768689,0.0,1.0
2025-02-07,49.7248,49.7499,49.6692,49.72,29944,47.9610781467342,47.9852878582158,47.9074502599461,47.9564484011122,31045.1613836664,0.0,1.0
2025-02-10,49.6522,49.75,49.62,49.72,22565,47.8910532442016,47.9853843112496,47.8599953673207,47.9564484011122,23394.80585835,0.0,1.0
2025-02-11,49.61,49.62,49.575,49.6,42743,47.8503500639416,47.8599953673207,47.8165915021146,47.8407047605624,44314.8321206938,0.0,1.0
2025-02-12,49.355,49.5,49.265,49.38,241376,47.6043948277734,47.744251726771,47.5175870973611,47.6285080862212,250252.366889656,0.0,1.0
2025-02-13,49.635,49.645,49.5021,49.51,25011,47.8744633223895,47.8841086257686,47.7462772404806,47.7538970301501,25930.75512179,0.0,1.0
2025-02-14,49.84,49.9,49.82,49.85,24144,48.0721920416619,48.1300638619368,48.0529014349037,48.0818373450411,25031.8720427212,0.0,1.0
2025-02-18,49.6395,49.759,49.6201,49.75,25623,47.8788037089101,47.9940650842909,47.8600918203545,47.9853843112496,26565.2608246622,0.0,1.0
2025-02-19,49.672,49.69,49.56,49.56,14886,47.9101509448923,47.9275124909748,47.8021235470459,47.8021235470459,15433.4181257433,0.0,1.0
2025-02-20,49.775,49.81,49.73,49.73,14228,48.0094975696975,48.0432561315245,47.9660937044913,47.9660937044913,14751.2208177533,0.0,1.0
2025-02-21,49.99,50.0299,49.86,49.86,16914,48.2168715923491,48.2553563528319,48.0914826484202,48.0914826484202,17535.9958470256,0.0,1.0
2025-02-24,50.1,50.115,49.96,50.0,33258,48.3229699295197,48.3374378845884,48.1879356822117,48.2265168957283,34481.0305001997,0.0,1.0
2025-02-25,50.33,50.37,50.26,50.26,23409,48.5448119072401,48.5833931207567,48.4772947835861,48.4772947835861,24269.84313486,0.0,1.0
2025-02-26,50.49,50.49,50.3,50.35,13674,48.6991367613064,48.6991367613064,48.5158759971026,48.5641025139984,14176.8480082906,0.0,1.0
2025-02-27,50.38,50.42,50.3419,50.35,22567,48.5930384241358,48.6316196376524,48.5562898182613,48.5641025139984,23396.8794063986,0.0,1.0
2025-02-28,50.547,50.59,50.42,50.51,13876,48.7541149905675,48.7955897950979,48.6316196376524,48.7184273680647,14386.2763611994,0.0,1.0
2025-03-03,50.51,50.5201,50.2902,50.31,11891,48.8935754675963,48.9033522466939,48.6808095224809,48.699975881504,12284.1171719596,0.181589,1.0
2025-03-04,50.38,50.58,50.35,50.54,12515,48.7677357366363,48.9613353227286,48.7386957987225,48.9226154055101,12928.7466493208,0.0,1.0
2025-03-05,50.225,50.41,50.2226,50.41,17872,48.6176960574148,48.7967756745501,48.6153728623817,48.7967756745501,18462.8493900649,0.0,1.0
2025-03-06,50.165,50.21,50.065,50.16,16022,48.5596161815872,48.6031760884579,48.462816388541,48.5547761919348,16551.6882792983,0.0,1.0
2025-03-07,50.125,50.31,50.1,50.31,10305,48.5208962643687,48.699975881504,48.4966963161072,48.699975881504,10645.6839169997,0.0,1.0
2025-03-10,50.32,50.355,50.29,50.29,7709,48.7096558608086,48.7435357883748,48.6806159228948,48.6806159228948,7963.86000156726,0.0,1.0
2025-03-11,50.15,50.34,50.15,50.2812,27116,48.5450962126302,48.7290158194179,48.5450962126302,48.6720975411067,28012.4565835384,0.0,1.0
2025-03-12,50.055,50.1,50.01,50.01,23677,48.4531364092364,48.4966963161072,48.4095765023657,48.4095765023657,24459.7630376324,0.0,1.0
2025-03-13,50.1953,50.21,49.9467,50.0,32376,48.5889465188801,48.6031760884579,48.3483022333675,48.3998965230611,33446.3524984747,0.0,1.0
2025-03-14,50.065,50.1,50.045,50.055,59188,48.462816388541,48.4966963161072,48.4434564299318,48.4531364092364,61144.7588238115,0.0,1.0
2025-03-17,50.1,50.16,50.1,50.16,22972,48.4966963161072,48.5547761919348,48.4966963161072,48.5547761919348,23731.4556954213,0.0,1.0
2025-03-18,50.185,50.2,50.07,50.1,25398,48.5789761401964,48.5934961091533,48.4676563781933,48.4966963161072,26237.6594006752,0.0,1.0
2025-03-19,50.27,50.3,50.1026,50.11,6815,48.6612559642856,48.6902959021994,48.4992131107264,48.5063762954118,7040.30430804006,0.0,1.0
2025-03-20,50.335,50.49,50.325,50.49,28659,48.7241758297656,48.874215508987,48.7144958504609,48.874215508987,29606.4682559237,0.0,1.0
2025-03-21,50.27,50.37,50.27,50.37,5130,48.6612559642856,48.7580557573317,48.6612559642856,48.7580557573317,5299.59810715268,0.0,1.0
2025-03-24,50.1,50.2,50.1,50.2,10769,48.4966963161072,48.5934961091533,48.4966963161072,48.5934961091533,11125.0237847811,0.0,1.0
2025-03-25,50.13,50.15,50.02,50.1,16255,48.525736254021,48.5450962126302,48.4192564816703,48.4966963161072,16792.3912732489,0.0,1.0
2025-03-26,50.0556,50.12,50.04,50.12,21481,48.4537172079947,48.5160562747164,48.4386164402795,48.5160562747164,22191.1631461495,0.0,1.0
2025-03-27,50.0,50.01,49.96,50.01,14536,48.3998965230611,48.4095765023657,48.3611766058426,48.4095765023657,15016.5610303258,0.0,1.0
2025-03-28,50.21,50.245,50.12,50.17,28038,48.6031760884579,48.637056016024,48.5160562747164,48.5644561712395,28964.9379587421,0.0,1.0
2025-03-31,50.36,50.37,50.2801,50.3648,8614,48.7483757780271,48.7580557573317,48.6710327433832,48.7530221680933,8898.77935575306,0.0,1.0
2025-04-01,50.2257,50.27,50.2,50.26,10661,48.8332217646299,48.8762935729706,48.8082342821389,48.8665708171375,10964.9981785112,0.221951,1.0
2025-04-02,50.2058,50.35,50.16,50.35,8898,48.8138734805221,48.9540756196353,48.7693432588065,48.9540756196353,9151.72627261913,0.0,1.0
2025-04-03,50.415,50.52,50.4,50.42,33821,49.0172735325504,49.1193624687979,49.0026893988008,49.022134910467,34785.4050647619,0.0,1.0
2025-04-04,50.4045,50.68,50.4045,50.67,56992,49.0070646389257,49.2749265621275,49.0070646389257,49.2652038062944,58617.1256157686,0.0,1.0
2025-04-07,49.94,50.3,49.86,50.3,36071,48.5554426304784,48.9054618404698,48.4776605838136,48.9054618404698,37099.563764851,0.0,1.0
2025-04-08,49.44,49.76,49.44,49.62,36462,48.0693048388236,48.3804330254827,48.0693048388236,48.2443144438193,37501.7131211777,0.0,1.0
2025-04-09,49.7,49.7,48.9,49.09,59464,48.3220964904841,48.3220964904841,47.5442760238365,47.7290083846653,61159.6146409332,0.0,1.0
2025-04-10,49.1597,49.49,49.08,49.43,27336,47.796775992822,48.1179186179891,47.7192856288322,48.0595820829905,28115.4854336161,0.0,1.0
2025-04-11,48.97,49.0,48.59,48.85,19238,47.6123353146682,47.6415035821674,47.2428705930105,47.495662244671,19786.5711432509,0.0,1.0
2025-04-14,49.21,49.25,49.0915,49.14,21284,47.8456814546624,47.8845724779948,47.7304667980403,47.7776221638308,21890.9127878653,0.0,1.0
2025-04-15,49.3,49.41,49.26,49.26,13917,47.9331862571603,48.0401365713243,47.8942952338279,47.8942952338279,14313.8429462846,0.0,1.0
2025-04-16,49.45,49.48,49.3158,49.36,18021,48.0790275946567,48.108195862156,47.9485482113766,47.9915227921589,18534.8684152472,0.0,1.0
2025-04-17,49.43,49.55,49.4,49.48,23234,48.0595820829905,48.1762551529877,48.0304138154913,48.108195862156,23896.5169946092,0.0,1.0
2025-04-21,49.2,49.4,49.2,49.33,22291,47.8359586988294,48.0304138154913,47.8359586988294,47.9623545246596,22926.6273705274,0.0,1.0
2025-04-22,49.3161,49.37,49.29,49.33,27720,47.9488398940516,48.001245547992,47.9234635013272,47.9623545246596,28510.435185098,0.0,1.0
2025-04-23,49.465,49.81,49.4,49.75,194617,48.0936117284064,48.4290468046482,48.0304138154913,48.3707102696496,200166.499437887,0.0,1.0
2025-04-24,49.7081,49.78,49.58,49.58,26731,48.3299719227089,48.3998785371489,48.205423420487,48.205423420487,27493.2338720366,0.0,1.0
2025-04-25,50.02,50.02,49.82,49.82,16626,48.6332246771432,48.6332246771432,48.4387695604813,48.4387695604813,17100.0900211919,0.0,1.0
2025-04-28,50.04,50.08,49.925,49.95,23690,48.6526701888094,48.6915612121417,48.5408584967288,48.5651653863115,24365.5198244939,0.0,1.0
2025-04-29,50.18,50.2399,50.09,50.09,12920,48.7887887704727,48.8470280779129,48.7012839679748,48.7012839679748,13288.4135134007,0.0,1.0
2025-04-30,50.07,50.17,50.02,50.14,314478,48.6818384563086,48.7790660146396,48.6332246771432,48.7498977471403,323445.333194057,0.0,1.0
2025-05-01,49.84,50.011,49.79,50.01,17132,48.6593973635703,48.8263467405601,48.6105817562633,48.8253704284139,17547.6665611,0.206919,1.0
2025-05-02,49.61,49.68,49.5145,49.68,49137,48.4348455699583,48.503187420188,48.341607760002,48.503187420188,50329.1905097345,0.0,1.0
2025-05-05,49.51,49.53,49.44,49.5,14917,48.3372143553444,48.3567405982672,48.2688725051147,48.327451233883,15278.9249411586,0.0,1.0
2025-05-06,49.61,49.61,49.4495,49.475,13266,48.4348455699583,48.4348455699583,48.278147470503,48.3030434302295,13587.8674176718,0.0,1.0
2025-05-07,49.79,49.795,49.73,49.74,9591,48.6105817562633,48.615463316994,48.552003027495,48.5617661489564,9823.7024274755,0.0,1.0
2025-05-08,49.61,49.7907,49.61,49.7907,16474,48.4348455699583,48.6112651747656,48.4348455699583,48.6112651747656,16873.701781903,0.0,1.0
2025-05-09,49.61,49.6299,49.565,49.59,22014,48.4348455699583,48.4542741816665,48.390911523382,48.4153193270355,22548.1164882124,0.0,1.0
2025-05-12,49.51,49.6,49.49,49.52,24931,48.3372143553444,48.4250824484969,48.3176881124216,48.3469774768058,25535.890440975,0.0,1.0
2025-05-13,49.42,49.562,49.31,49.52,31890,48.2493462621919,48.3879825869436,48.1419519261166,48.3469774768058,32663.7337516623,0.0,1.0
2025-05-14,49.31,49.4,49.3,49.4,15296,48.1419519261166,48.2298200192691,48.1321888046552,48.2298200192691,15667.1204598754,0.0,1.0
2025-05-15,49.5,49.5,49.3494,49.4,23885,48.327451233883,48.327451233883,48.1804186246745,48.2298200192691,24464.5117798199,0.0,1.0
2025-05-16,49.65,49.73,49.6235,49.72,40322,48.4738980558039,48.552003027495,48.4480257839312,48.5422399060336,41300.3158461752,0.0,1.0
2025-05-19,49.59,49.59,49.3,49.32,28213,48.4153193270355,48.4153193270355,48.1321888046552,48.151715047578,28897.5202363014,0.0,1.0
2025-05-20,49.54,49.56,49.43,49.49,70952,48.3665037197286,48.3860299626513,48.2591093836533,48.3176881124216,72673.478744056,0.0,1.0
2025-05-21,49.25,49.41,49.21,49.39,26002,48.0833731973482,48.2395831407305,48.0443207115027,48.2200568978077,26632.8756666894,0.0,1.0
2025-05-22,49.3,49.319,49.1389,49.14,38426,48.1321888046552,48.1507387354318,47.9749049179122,47.9759788612729,39358.3139900087,0.0,1.0
2025-05-23,49.32,49.36,49.27,49.36,28867,48.151715047578,48.1907675334235,48.102899440271,48.1907675334235,29567.3879651689,0.0,1.0
2025-05-27,49.67,49.68,49.54,49.58,32178,48.4934242987266,48.503187420188,48.3665037197286,48.4055562055741,32958.7213753839,0.0,1.0
2025-05-28,49.54,49.6,49.5,49.58,42978,48.3665037197286,48.4250824484969,48.327451233883,48.4055562055741,44020.7572649402,0.0,1.0
2025-05-29,49.73,49.78,49.61,49.61,122919,48.552003027495,48.6008186348019,48.4348455699583,48.4348455699583,125901.332361887,0.0,1.0
2025-05-30,49.79,49.82,49.67,49.68,58238,48.6105817562633,48.6398711206475,48.4934242987266,48.503187420188,59651.0042718505,0.0,1.0
2025-06-02,49.47,49.54,49.42,49.5,44350,48.4946232100421,48.5632430528701,48.4456090365935,48.5240317141113,45242.0156044366,0.201228,1.0
2025-06-03,49.5,49.6,49.475,49.6,60815,48.5240317141113,48.6220600610084,48.499524627387,48.6220600610084,62038.1776546519,0.0,1.0
2025-06-04,49.7999,49.825,49.63,49.63,46366,48.8180187264559,48.8426238415271,48.6514685650776,48.6514685650776,47298.5635967376,0.0,1.0
2025-06-05,49.735,49.85,49.71,49.79,83714,48.7543983293197,48.8671309282514,48.7298912425954,48.8083139201131,85397.7473350576,0.0,1.0
2025-06-06,49.485,49.545,49.46,49.53,79419,48.5093274620767,48.568144470215,48.4848203753524,48.5534402181804,81016.3616074127,0.0,1.0
2025-06-09,49.51,49.54,49.43,49.43,26103,48.533834548801,48.5632430528701,48.4554118712832,48.4554118712832,26628.0120253125,0.0,1.0
2025-06-10,49.64,49.68,49.59,49.68,21929,48.6612713997673,48.7004827385262,48.6122572263187,48.7004827385262,22370.0599817292,0.0,1.0
2025-06-11,49.795,49.8,49.6947,49.73,25054,48.813215337458,48.8181167548028,48.7148929055201,48.7494969119748,25557.9133924139,0.0,1.0
2025-06-12,49.93,49.9582,49.87,49.9,30172,48.9455536057692,48.9731975995942,48.8867365976309,48.9161451017,30778.8521942968,0.0,1.0
2025-06-13,49.82,49.92,49.75,49.92,17217,48.8377224241823,48.9357507710795,48.7691025813542,48.9357507710795,17563.2870949625,0.0,1.0
2025-06-16,49.71,49.825,49.71,49.78,12651,48.7298912425954,48.8426238415271,48.7298912425954,48.7985110854234,12905.4507195429,0.0,1.0
2025-06-17,49.82,49.8392,49.74,49.79,9142,48.8377224241823,48.8565438667865,48.7592997466645,48.8083139201131,9325.87388175332,0.0,1.0
2025-06-18,49.85,49.918,49.8,49.87,22281,48.8671309282514,48.9337902041415,48.8181167548028,48.8867365976309,22729.1397899088,0.0,1.0
2025-06-20,49.93,49.94,49.81,49.83,13366,48.9455536057692,48.9553564404589,48.8279195894926,48.847525258872,13634.8315799076,0.0,1.0
2025-06-23,50.035,50.13,50.02,50.0351,32754,49.0484833700112,49.1416102995636,49.0337791179767,49.0485813983581,33412.7841963409,0.0,1.0
2025-06-24,50.17,50.1899,50.0,50.01,17986,49.1808216383225,49.200329279355,49.0141734485972,49.0239762832869,18347.7540622637,0.0,1.0
2025-06-25,50.27,50.27,50.15,50.18,19487,49.2788499852197,49.2788499852197,49.161215968943,49.1906244730122,19878.9438124838,0.0,1.0
2025-06-26,50.39,50.4,50.24,50.28,46966,49.3964840014963,49.406286836186,49.2494414811505,49.2886528199094,47910.631451589,0.0,1.0
2025-06-27,50.37,50.44,50.325,50.39,21435,49.3768783321168,49.4454981749449,49.3327655760131,49.3964840014963,21866.1241145682,0.0,1.0
2025-06-30,50.535,50.56,50.41,50.46,22888,49.5386251044972,49.5631321912215,49.4160896708757,49.4651038443243,23348.3484364001,0.0,1.0
2025-07-01,50.27,50.29,50.195,50.28,373259,49.482348010827,49.5020346422218,49.4085231430965,49.4921913265244,379200.476216173,0.207591,1.0
2025-07-02,50.23,50.23,50.17,50.17,49566,49.4429747480374,49.4429747480374,49.383914853853,49.383914853853,50354.9835479676,0.0,1.0
2025-07-03,50.1384,50.19,50.119,50.15,61315,49.3528099762492,49.4036014852478,49.3337139437963,49.3642282224582,62291.0022241785,0.0,1.0
2025-07-07,50.025,50.1504,49.99,50.13,153652,49.2411867762407,49.3646219550861,49.2067351712998,49.3445415910634,156097.807612321,0.0,1.0
2025-07-08,49.95,49.97,49.8714,49.91,37704,49.1673619085102,49.187048539905,49.0899934471287,49.1279886457206,38304.1661560862,0.0,1.0
2025-07-09,50.06,50.07,49.96,49.96,23308,49.2756383811816,49.285481696879,49.1772052242076,49.1772052242076,23679.0129632415,0.0,1.0
2025-07-10,50.09,50.12,50.04,50.08,26438,49.3051683282738,49.334698275366,49.2559517497868,49.2953250125764,26858.8357955285,0.0,1.0
2025-07-11,49.945,49.98,49.925,49.98,58275,49.1624402506615,49.1968918556024,49.1427536192667,49.1968918556024,59202.6119972927,0.0,1.0
2025-07-14,49.94,49.96,49.89,49.94,35425,49.1575185928128,49.1772052242076,49.1083020143258,49.1575185928128,35988.8894037597,0.0,1.0
2025-07-15,49.8,50.06,49.7747,50.06,35724,49.0197121730492,49.2756383811816,48.9948085843348,49.2756383811816,36292.6488372593,0.0,1.0
2025-07-16,49.72,49.9099,49.6,49.86,106618,48.94096564747,49.1278902125636,48.8228458591012,49.0787720672336,108315.128029641,0.0,1.0
2025-07-17,49.88,49.927,49.86,49.9,11744,49.0984586986284,49.1447222824062,49.0787720672336,49.1181453300232,11930.939087022,0.0,1.0
2025-07-18,49.945,49.96,49.91,49.95,20328,49.1624402506615,49.1772052242076,49.1279886457206,49.1673619085102,20651.5778066232,0.0,1.0
2025-07-21,50.075,50.12,50.015,50.04,19827,49.2904033547277,49.334698275366,49.2313434605433,49.2559517497868,20142.6029698897,0.0,1.0
2025-07-22,50.145,50.17,50.08,50.11,32251,49.3593065646095,49.383914853853,49.2953250125764,49.3248549596686,32764.3661866098,0.0,1.0
2025-07-23,50.105,50.14,50.0804,50.13,10976,49.3199333018199,49.3543849067608,49.2957187452043,49.3445415910634,11150.7141875982,0.0,1.0
2025-07-24,50.0666,50.1,49.97,50.0,28847,49.2821349695419,49.3150116439712,49.187048539905,49.2165784869972,29306.181866768,0.0,1.0
2025-07-25,50.135,50.15,50.04,50.05,48774,49.3494632489121,49.3642282224582,49.2559517497868,49.2657950654842,49550.3766204368,0.0,1.0
2025-07-28,50.0953,50.1,50.05,50.08,30265,49.3103852855934,49.3150116439712,49.2657950654842,49.2953250125764,30746.7533607562,0.0,1.0
2025-07-29,50.275,50.28,50.11,50.11,15372,49.4872696686757,49.4921913265244,49.3248549596686,49.3248549596686,15616.6890025291,0.0,1.0
2025-07-30,50.1924,50.25,50.16,50.18,21943,49.4059638810152,49.4626613794322,49.3740715381556,49.3937581695504,22292.2851146563,0.0,1.0
2025-07-31,50.1849,50.28,50.1849,50.23,13217,49.3985813942421,49.4921913265244,49.3985813942421,49.4429747480374,13427.3860620887,0.0,1.0
2025-08-01,50.235,50.25,50.0801,50.14,25901,49.6457037408148,49.6605277789577,49.4926208402583,49.5518181659093,26208.4457860209,0.200956,1.0
2025-08-04,50.4543,50.47,50.31,50.46,73548,49.862431178465,49.8779470050547,49.7198239315296,49.8680643129593,74421.0173611161,0.0,1.0
2025-08-05,50.515,50.52,50.449,50.449,16495,49.9224191194836,49.9273604655312,49.8571933516545,49.8571933516545,16690.7962333661,0.0,1.0
2025-08-06,50.4745,50.5,50.31,50.44,28636,49.8823942164975,49.9075950813406,49.7198239315296,49.8482989287687,28975.9103327476,0.0,1.0
2025-08-07,50.45,50.52,50.42,50.49,29732,49.858181620864,49.9273604655312,49.8285335445781,49.8977123892453,30084.919891509,0.0,1.0
2025-08-08,50.325,50.4,50.315,50.4,14856,49.7346479696726,49.8087681603875,49.7247652775773,49.8087681603875,15032.3412454008,0.0,1.0
2025-08-11,50.36,50.41,50.33,50.37,27580,49.7692373920062,49.8186508524828,49.7395893157202,49.7791200841015,27907.3755754008,0.0,1.0
2025-08-12,50.3569,50.37,50.28,50.31,18459,49.7661737574566,49.7791200841015,49.6901758552437,49.7198239315296,18678.1089828254,0.0,1.0
2025-08-13,50.5688,50.579,50.52,50.52,21975,49.9755880029564,49.9856683488936,49.9273604655312,49.9273604655312,22235.8440271731,0.0,1.0
2025-08-14,50.47,50.54,50.44,50.5,38601,49.8779470050547,49.9471258497219,49.8482989287687,49.9075950813406,39059.1952351721,0.0,1.0
2025-08-15,50.38,50.43,50.331,50.4,17539,49.7890027761968,49.8384162366734,49.7405775849298,49.8087681603875,17747.1885502885,0.0,1.0
2025-08-18,50.335,50.38,50.3,50.38,20478,49.7445306617679,49.7890027761968,49.7099412394343,49.7890027761968,20721.0745842298,0.0,1.0
2025-08-19,50.39,50.4,50.32,50.36,30712,49.7988854682921,49.8087681603875,49.7297066236249,49.7692373920062,31076.5525261679,0.0,1.0
2025-08-20,50.4,50.4291,50.36,50.36,27874,49.8087681603875,49.8375267943848,49.7692373920062,49.7692373920062,28204.8653657985,0.0,1.0
2025-08-21,50.285,50.34,50.25,50.34,24170,49.6951172012913,49.7494720078156,49.6605277789577,49.7494720078156,24456.898754802,0.0,1.0
2025-08-22,50.55,50.55,50.35,50.38,13523,49.9570085418172,49.9570085418172,49.7593546999109,49.7890027761968,13683.5184882576,0.0,1.0
2025-08-25,50.545,50.58,50.5,50.53,6396,49.9520671957695,49.9866566181031,49.9075950813406,49.9372431576265,6471.92074620246,0.0,1.0
2025-08-26,50.61,50.62,50.52,50.53,19974,50.0163046943891,50.0261873864844,49.9273604655312,49.9372431576265,20211.0920864052,0.0,1.0
2025-08-27,50.63,50.64,50.53,50.55,10120,50.0360700785797,50.045952770675,49.9372431576265,49.9570085418172,10240.1247579063,0.0,1.0
2025-08-28,50.7154,50.73,50.6116,50.64,10613,50.1204682690737,50.1348969995328,50.0178859251243,50.045952770675,10738.9766853419,0.0,1.0
2025-08-29,50.695,50.71,50.64,50.66,64121,50.1003075771992,50.1151316153422,50.045952770675,50.0657181548656,64882.1185377186,0.0,1.0
2025-09-02,50.3951,50.405,50.31,50.37,65842,49.9855675454342,49.9953870937375,49.9011591049685,49.9606715189279,66381.4444276143,0.183798,1.0
2025-09-03,50.52,50.5843,50.385,50.41,51072,50.1094525538264,50.1732300241196,49.9755496224177,50.0003464615675,51490.4336108732,0.0,1.0
2025-09-04,50.73,50.74,50.56,50.59,122891,50.3177460026844,50.3276647383443,50.149127496466,50.1788837034457,123897.84768315,0.0,1.0
2025-09-05,50.955,50.995,50.934,50.99,79468,50.5409175550322,50.5805924976718,50.5200882101464,50.5756331298418,80119.0824363422,0.0,1.0
2025-09-08,51.125,51.13,51.0404,51.08,73558,50.7095360612505,50.7144954290805,50.6256235575677,50.6649017507809,74160.6617236179,0.0,1.0
2025-09-09,51.035,51.12,50.99,51.12,96573,50.6202674403114,50.7045766934205,50.5756331298418,50.7045766934205,97364.2239407671,0.0,1.0
2025-09-10,51.11,51.17,51.06,51.06,94264,50.6946579577606,50.7541703717201,50.6450642794611,50.6450642794611,95036.3062714473,0.0,1.0
2025-09-11,51.2229,51.294734,51.19,51.2,202956,50.8066404833609,50.8778907291003,50.7740078430399,50.7839265786998,204618.821348849,0.0,1.0
2025-09-12,51.1428,51.17,51.0801,51.17,271177,50.7271914107251,50.7541703717201,50.6650009381375,50.7541703717201,273398.756956762,0.0,1.0
2025-09-15,51.27,51.29,51.21,51.21,202433,50.8533577283191,50.8731951996389,50.7938453143597,50.7938453143597,204091.536402528,0.0,1.0
2025-09-16,51.294,51.32,51.222043,51.3,80149,50.8771626939028,50.9029514066186,50.8057904477149,50.8831139352988,80805.6618788746,0.0,1.0
2025-09-17,51.21,51.4224,51.19,51.32,89226,50.7938453143597,51.004519259776,50.7740078430399,50.9029514066186,89957.0298669285,0.0,1.0
2025-09-18,51.015,51.09,50.995,51.09,106372,50.6004299689916,50.6748204864408,50.5805924976718,50.6748204864408,107243.507284927,0.0,1.0
2025-09-19,51.01,51.05,50.96,51.04,30931,50.5954706011616,50.6351455438012,50.5458769228621,50.6252268081413,31184.4181159524,0.0,1.0
2025-09-22,50.94,51.01,50.94,51.01,21881,50.5260394515423,50.5954706011616,50.5260394515423,50.5954706011616,22060.2713392763,0.0,1.0
2025-09-23,51.025,51.0265,50.94,50.99,58631,50.6103487046515,50.6118365150005,50.5260394515423,50.5756331298418,59111.3646036792,0.0,1.0
2025-09-24,50.9353,51.01,50.92,51.01,25427,50.5213776457821,50.5954706011616,50.5062019802225,50.5954706011616,25635.3237669109,0.0,1.0
2025-09-25,50.885,50.885,50.8053,50.88,37678,50.4714864054128,50.4714864054128,50.3924340822034,50.4665270375829,37986.6963813926,0.0,1.0
2025-09-26,50.8799,50.94,50.87,50.92,27468,50.4664278502263,50.5260394515423,50.456608301923,50.5062019802225,27693.0457084795,0.0,1.0
2025-09-29,50.99,51.01,50.94,50.94,22508,50.5756331298418,50.5954706011616,50.5260394515423,50.5260394515423,22692.4083590526,0.0,1.0
2025-09-30,50.9891,51.09,50.975,51.01,49657,50.5747404436324,50.6748204864408,50.560755026352,50.5954706011616,50063.840496067,0.0,1.0
2025-10-01,50.925,50.94,50.86,50.92,44785,50.7172954881572,50.732234308625,50.6525605994635,50.7123158813346,44968.4097515127,0.207823,1.0
2025-10-02,50.9627,50.98,50.89,50.92,17472,50.7548417235996,50.7720711632058,50.6824382403991,50.7123158813346,17543.5537608224,0.0,1.0
2025-10-03,50.9351,51.11,50.93,51.11,38704,50.7273542939389,50.9015409405933,50.7222750949798,50.9015409405933,38862.5059958144,0.0,1.0
2025-10-06,50.835,50.92,50.81,50.86,45232,50.6276625653505,50.7123158813346,50.6027645312375,50.6525605994635,45417.2403679898,0.0,1.0
2025-10-07,50.905,50.94,50.8532,50.91,12019,50.6973770608668,50.732234308625,50.6457883341847,50.7023566676894,12068.2218779375,0.0,1.0
2025-10-08,50.93,51.0,50.8505,50.98,31218,50.7222750949798,50.7919895904962,50.6430993465005,50.7720711632058,31345.8482889968,0.0,1.0
2025-10-09,50.895,50.92,50.8202,50.92,32674,50.6874178472217,50.7123158813346,50.6129229291556,50.7123158813346,32807.8111023987,0.0,1.0
2025-10-10,51.0407,51.1,50.9805,51.03,20707,50.8325235900322,50.8915817269482,50.7725691238881,50.8218672314318,20791.8021820827,0.0,1.0
2025-10-13,51.0834,51.085,50.97,51.05,17565,50.8750494322971,50.8766429064804,50.7621119495606,50.8417856587222,17636.9346273377,0.0,1.0
2025-10-14,51.1899,51.195,51.065,51.1,18281,50.9811150576185,50.9861942565775,50.85672447919,50.8915817269482,18355.8668899721,0.0,1.0
2025-10-15,51.1954,51.28,51.1699,51.23,39146,50.9865926251233,51.0708475725617,50.9611966303281,51.0210515043357,39306.3161355971,0.0,1.0
2025-10-16,51.365,51.3999,51.18,51.22,69843,51.1555008885458,51.1902585441676,50.9712554361097,51.0110922906905,70129.0307530401,0.0,1.0
2025-10-17,51.33,51.38,51.3,51.36,71302,51.1206436407876,51.1704397090136,51.0907659998521,51.1505212817232,71594.0058524586,0.0,1.0
2025-10-20,51.4597,51.465,51.4004,51.44,66394,51.2498146417658,51.2550930249978,51.1907565048498,51.2301949908848,66665.9059292606,0.0,1.0
2025-10-21,51.56,51.59,51.54,51.57,71277,51.3497055546271,51.3795831955627,51.3297871273368,51.3596647682723,71568.9034689868,0.0,1.0
2025-10-22,51.55,51.5595,51.487,51.54,142611,51.3397463409819,51.3492075939449,51.2770032950172,51.3297871273368,143195.040372289,0.0,1.0
2025-10-23,51.4254,51.5,51.425,51.49,122868,51.2156545389628,51.289950272756,51.215256170417,51.2799910591108,123371.186096882,0.0,1.0
2025-10-24,51.4942,51.51,51.42,51.51,71577,51.2841739288418,51.2999094864012,51.2102765635944,51.2999094864012,71870.1320706491,0.0,1.0
2025-10-27,51.555,51.5653,51.435,51.47,92280,51.3447259478045,51.3549839378591,51.2252153840622,51.2600726318204,92657.9178713764,0.0,1.0
2025-10-28,51.6,51.61,51.545,51.56,61558,51.3895424092079,51.3995016228531,51.3347667341594,51.3497055546271,61810.1008704615,0.0,1.0
2025-10-29,51.355,51.61,51.35,51.61,96982,51.1455416749006,51.3995016228531,51.140562068078,51.3995016228531,97379.1741547662,0.0,1.0
2025-10-30,51.24,51.29,51.15,51.19,115748,51.0310107179809,51.0808067862069,50.9413777951741,50.9812146497549,116222.027284093,0.0,1.0
2025-10-31,51.2201,51.29,51.19,51.29,109988,51.011191882827,51.0808067862069,50.9812146497549,51.0808067862069,110438.438132173,0.0,1.0
2025-11-03,50.9362,50.96,50.9,50.95,129235,50.9362,50.96,50.9,50.95,129235,0.208601,1.0
2025-11-04,51.0,51.0153,50.94,50.94,99989,51.0,51.0153,50.94,50.94,99989,0.0,1.0
2025-11-05,50.85,50.97,50.83,50.97,71613,50.85,50.97,50.83,50.97,71613,0.0,1.0
2025-11-06,51.04,51.0552,50.9809,51.0,110961,51.04,51.0552,50.9809,51.0,110961,0.0,1.0
2025-11-07,51.02,51.07,50.95,50.98,64057,51.02,51.07,50.95,50.98,64057,0.0,1.0
2025-11-10,51.015,51.03,50.98,51.0,66170,51.015,51.03,50.98,51.0,66170,0.0,1.0
2025-11-11,51.1572,51.17,51.105,51.14,48528,51.1572,51.17,51.105,51.14,48528,0.0,1.0
2025-11-12,51.12,51.15,51.11,51.13,39237,51.12,51.15,51.11,51.13,39237,0.0,1.0
2025-11-13,51.0,51.07,50.99,51.05,70457,51.0,51.07,50.99,51.05,70457,0.0,1.0
2025-11-14,50.9118,51.06,50.9001,51.06,67803,50.9118,51.06,50.9001,51.06,67803,0.0,1.0
2025-11-17,50.915,50.96,50.91,50.92,53359,50.915,50.96,50.91,50.92,53359,0.0,1.0
2025-11-18,50.9597,51.0184,50.905,51.01,49010,50.9597,51.0184,50.905,51.01,49010,0.0,1.0
2025-11-19,50.925,51.01,50.909,51.0,167426,50.925,51.01,50.909,51.0,167426,0.0,1.0
2025-11-20,50.995,51.07,50.965,51.07,101628,50.995,51.07,50.965,51.07,101628,0.0,1.0
2025-11-21,51.125,51.1276,51.0531,51.1074,100282,51.125,51.1276,51.0531,51.1074,100282,0.0,1.0
2025-11-24,51.215,51.2375,51.165,51.185,113533,51.215,51.2375,51.165,51.185,113533,0.0,1.0
2025-11-25,51.355,51.37,51.2646,51.29,84687,51.355,51.37,51.2646,51.29,84687,0.0,1.0
2025-11-26,51.375,51.38,51.25,51.33,74494,51.375,51.38,51.25,51.33,74494,0.0,1.0