date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-17,49.9027,50.09,49.9027,50.06,316972,44.7630745238882,44.9310839473928,44.7630745238882,44.904173735406,353366.224117575,0.0,1.0
2024-07-18,49.5695,49.99,49.5695,49.99,100329,44.4641917694208,44.84138324077,44.4641917694208,44.84138324077,111848.617226418,0.0,1.0
2024-07-19,49.372,49.38,49.372,49.38,110002,44.2870328738407,44.2942089303705,44.2870328738407,44.2942089303705,122632.255799823,0.0,1.0
2024-07-22,49.7075,49.7075,49.55,49.55,110233,44.5879787445604,44.5879787445604,44.4467001316294,44.4467001316294,122889.778854765,0.0,1.0
2024-07-23,49.4949,49.6,49.49,49.49,110398,44.3972750422802,44.4915504849408,44.3928797076557,44.3928797076557,123073.72389401,0.0,1.0
2024-07-24,49.0343,49.24,49.0343,49.24,110215,43.9841135875753,44.1686279410985,43.9841135875753,44.1686279410985,122869.712123211,0.0,1.0
2024-07-25,48.7579,48.93,48.7579,48.93,111055,43.7361808344697,43.8905557505676,43.7361808344697,43.8905557505676,123806.159595729,0.0,1.0
2024-07-26,49.2306,49.26,49.2306,49.24,110925,44.1601960746759,44.1865680824231,44.1601960746759,44.1686279410985,123661.233201173,0.0,1.0
2024-07-29,49.0321,49.08,49.0321,49.08,110004,43.9821401720296,44.0251068105019,43.9821401720296,44.0251068105019,122634.485436662,0.0,1.0
2024-07-30,49.0316,49.0316,48.99,49.01,110107,43.9816916684964,43.9816916684964,43.9443761745413,43.9623163158659,122749.311733888,0.0,1.0
2024-07-31,49.6344,49.6344,49.56,49.56,105004,44.5224075280191,44.5224075280191,44.4556702022917,44.4556702022917,117060.393338345,0.0,1.0
2024-08-01,48.6942,48.76,48.6942,48.76,105004,43.6790414843509,43.7380645493087,43.6790414843509,43.7380645493087,117060.393338345,0.0,1.0
2024-08-02,48.1023,48.1023,47.84,47.87,110509,43.1481030018502,43.1481030018502,42.9128180483784,42.9397282603652,123197.468738592,0.0,1.0
2024-08-05,47.1426,47.27,47.1426,47.27,110024,42.2872453203905,42.4015240206281,42.2872453203905,42.4015240206281,122656.781805056,0.0,1.0
2024-08-06,47.2719,47.2719,47.16,47.16,110002,42.4032283340539,42.4032283340539,42.3028532433429,42.3028532433429,122632.255799823,0.0,1.0
2024-08-07,47.3678,47.77,47.3678,47.77,110022,42.4892513117052,42.8500275537424,42.4892513117052,42.8500275537424,122654.552168216,0.0,1.0
2024-08-08,47.8313,47.8313,47.73,47.73,110010,42.9050140869022,42.9050140869022,42.8141472710932,42.8141472710932,122641.17434718,0.0,1.0
2024-08-09,48.012,48.07,48.0,48.07,110229,43.0671032637697,43.119129673611,43.056339178975,43.119129673611,122885.319581087,0.0,1.0
2024-08-12,47.9722,47.9722,47.9722,47.9722,1,43.0314023825338,43.0314023825338,43.0314023825338,43.0314023825338,1.11481841966349,0.0,1.0
2024-08-13,48.6171,48.6171,48.6171,48.6171,31,43.6098822395447,43.6098822395447,43.6098822395447,43.6098822395447,34.5593710095681,0.0,1.0
2024-08-14,48.8857,48.8857,48.8763,48.8763,106,43.8508183375337,43.8508183375337,43.8423864711111,43.8423864711111,118.17075248433,0.0,1.0
2024-08-15,49.329,49.4,49.329,49.33,202,44.2484615699928,44.3121490716951,44.2484615699928,44.2493585770591,225.193320772025,0.0,1.0
2024-08-16,49.5433,49.55,49.43,49.5,501,44.4406901842856,44.4467001316294,44.3390592836819,44.4018497783179,558.524028251408,0.0,1.0
2024-08-19,50.022,50.07,50.0199,50.02,588,44.8700874668893,44.9131438060683,44.8682037520502,44.8682934527568,655.513230762131,0.0,1.0
2024-08-20,49.8724,49.8724,49.8724,49.8724,75,44.7358952097815,44.7358952097815,44.7358952097815,44.7358952097815,83.6113814747616,0.0,1.0
2024-08-21,50.2232,50.2232,50.22,50.22,101,45.0505652886145,45.0505652886145,45.0476948660026,45.0476948660026,112.596660386012,0.0,1.0
2024-08-22,49.9095,50.05,49.9095,50.05,200,44.7691741719386,44.8952036647437,44.7691741719386,44.8952036647437,222.963683932697,0.0,1.0
2024-08-23,50.6634,50.6634,50.5485,50.5485,100,45.4454277991683,45.4454277991683,45.3423616872587,45.3423616872587,111.481841966349,0.0,1.0
2024-08-26,50.3464,50.44,50.3464,50.44,100,45.1610765591739,45.2450364205729,45.1610765591739,45.2450364205729,111.481841966349,0.0,1.0
2024-08-27,50.5477,50.5477,50.5477,50.5477,100,45.3416440816057,45.3416440816057,45.3416440816057,45.3416440816057,111.481841966349,0.0,1.0
2024-08-28,50.41,50.41,50.41,50.41,400,45.218126208586,45.218126208586,45.218126208586,45.218126208586,445.927367865395,0.0,1.0
2024-08-29,50.5424,50.71,50.5424,50.71,132,45.3368899441547,45.4872283284546,45.3368899441547,45.4872283284546,147.15603139558,0.0,1.0
2024-08-30,50.7231,50.7231,50.7231,50.7231,45,45.4989791210222,45.4989791210222,45.4989791210222,45.4989791210222,50.166828884857,0.0,1.0
2024-09-03,49.9901,50.26,49.9901,50.26,86010,44.8414729414766,45.0835751486517,44.8414729414766,45.0835751486517,95885.5322752566,0.0,1.0
2024-09-04,49.927,49.927,49.927,49.927,13,44.7848717955976,44.7848717955976,44.7848717955976,44.7848717955976,14.4926394556253,0.0,1.0
2024-09-05,49.9747,49.9747,49.9747,49.9747,10,44.8276590326567,44.8276590326567,44.8276590326567,44.8276590326567,11.1481841966349,0.0,1.0
2024-09-06,49.2857,49.2857,49.2857,49.2857,2,44.2096211640251,44.2096211640251,44.2096211640251,44.2096211640251,2.22963683932698,0.0,1.0
2024-09-09,49.5452,49.6,49.5452,49.6,104,44.4423944977115,44.4915504849408,44.4423944977115,44.4915504849408,115.941115645003,0.0,1.0
2024-09-10,49.3801,49.3801,49.3801,49.3801,29,44.2942986310771,44.2942986310771,44.2942986310771,44.2942986310771,32.3297341702412,0.0,1.0
2024-09-11,49.6612,49.6612,49.6612,49.6612,29,44.546447317394,44.546447317394,44.546447317394,44.546447317394,32.3297341702412,0.0,1.0
2024-09-12,49.98,50.04,49.98,50.04,200,44.8324131701077,44.8862335940814,44.8324131701077,44.8862335940814,222.963683932698,0.0,1.0
2024-09-13,50.0795,50.0795,50.0795,50.0795,8,44.9216653731974,44.9216653731974,44.9216653731974,44.9216653731974,8.91854735730791,0.0,1.0
2024-09-16,50.4179,50.4179,50.4179,50.4179,0,45.2252125644092,45.2252125644092,45.2252125644092,45.2252125644092,0,0.0,1.0
2024-09-17,50.1784,50.1784,50.1784,50.1784,199,45.0103793720475,45.0103793720475,45.0103793720475,45.0103793720475,221.848865513034,0.0,1.0
2024-09-18,50.0901,50.0901,50.0901,50.0901,21,44.9311736480995,44.9311736480995,44.9311736480995,44.9311736480995,23.4111868129332,0.0,1.0
2024-09-19,50.8411,50.8411,50.8411,50.8411,21,45.6048259548372,45.6048259548372,45.6048259548372,45.6048259548372,23.4111868129332,0.0,1.0
2024-09-20,50.5152,50.5152,50.5152,50.5152,10,45.3124913519533,45.3124913519533,45.3124913519533,45.3124913519533,11.1481841966349,0.0,1.0
2024-09-23,50.2814,50.29,50.2814,50.29,107,45.4199886787701,45.4277571956101,45.4199886787701,45.4277571956101,118.452468979032,0.35364,1.0
2024-09-24,50.6062,50.6062,50.6062,50.6062,7,45.7133856868658,45.7133856868658,45.7133856868658,45.7133856868658,7.7492269425535,0.0,1.0
2024-09-25,50.379,50.379,50.379,50.379,7,45.5081523117447,45.5081523117447,45.5081523117447,45.5081523117447,7.74922694255349,0.0,1.0
2024-09-26,51.2,51.2799,51.15,51.15,408,46.2497746751886,46.3219496165274,46.2046088796074,46.2046088796074,451.669227508833,0.0,1.0
2024-09-27,50.9459,50.9459,50.9459,50.9459,58,46.0202421020448,46.0202421020448,46.0202421020448,46.0202421020448,64.2078803811575,0.0,1.0
2024-09-30,50.77,50.84,50.77,50.84,493,45.86134883319,45.9245809470037,45.86134883319,45.9245809470037,545.766983239839,0.0,1.0
2024-10-01,50.51,51.0,50.51,51.0,647,45.6264866961675,46.0691114928637,45.6264866961675,46.0691114928637,716.249975976016,0.0,1.0
2024-10-02,50.4831,50.549,50.4831,50.549,991,45.6021874981448,45.6617160167209,45.6021874981448,45.6617160167209,1097.0691285815,0.0,1.0
2024-10-03,50.1351,50.1351,50.1351,50.1351,66,45.2878335608994,45.2878335608994,45.2878335608994,45.2878335608994,73.0641397440758,0.0,1.0
2024-10-04,50.4564,50.48,50.4564,50.48,312,45.5780689633044,45.5993872188188,45.5780689633044,45.5993872188188,345.394115153813,0.0,1.0
2024-10-07,50.251,50.51,50.251,50.51,278,45.3925278750567,45.6264866961675,45.3925278750567,45.6264866961675,307.75501286141,0.0,1.0
2024-10-08,50.1797,50.1797,50.1797,50.1797,15,45.3281214505579,45.3281214505579,45.3281214505579,45.3281214505579,16.6054863054718,0.0,1.0
2024-10-09,50.2106,50.2106,50.2106,50.2106,101,45.3560339122271,45.3560339122271,45.3560339122271,45.3560339122271,111.810274456843,0.0,1.0
2024-10-10,50.1383,50.1383,50.1383,50.1383,28,45.2907241718166,45.2907241718166,45.2907241718166,45.2907241718166,30.996907770214,0.0,1.0
2024-10-11,50.4088,50.44,50.4088,50.44,122,45.5350711259111,45.5632545823538,45.5350711259111,45.5632545823538,135.057955284504,0.0,1.0
2024-10-14,50.512,50.53,50.512,50.5196,481,45.6282933279908,45.6445530144,45.6282933279908,45.6351585289191,532.482594195461,0.0,1.0
2024-10-15,49.8865,50.08,49.8865,50.08,111,45.0632692252695,45.2380608541689,45.0632692252695,45.2380608541689,122.880598660491,0.0,1.0
2024-10-16,49.9387,49.99,49.9387,49.99,591,45.1104223158563,45.1567624221226,45.1104223158563,45.1567624221226,654.256160435588,0.0,1.0
2024-10-17,49.9833,49.9833,49.9833,49.9833,1,45.1507102055147,45.1507102055147,45.1507102055147,45.1507102055147,1.10703242036479,0.0,1.0
2024-10-18,50.291,50.3584,50.17,50.17,14441,45.4286605115217,45.4895440039652,45.3193592862151,45.3193592862151,15986.6551824879,0.0,1.0
2024-10-21,49.494,49.59,49.42,49.54,961,45.026712030326,45.1140471488234,44.9593912098176,45.0685601079394,1056.34481966983,0.35203,1.0
2024-10-22,49.3734,49.419,49.3165,49.3165,1625,44.9169972877136,44.9584814689999,44.8652330351876,44.8652330351876,1786.22303013889,0.0,1.0
2024-10-23,48.91,48.9729,48.7575,48.9729,2569,44.4954233928,44.5526460902322,44.3566879181036,44.5526460902322,2823.88120887803,0.0,1.0
2024-10-24,48.96,49.13,48.96,49.13,2275,44.5409104336841,44.69556637269,44.5409104336841,44.69556637269,2500.71224219444,0.0,1.0
2024-10-25,48.89,49.14,48.89,49.14,1819,44.4772285764464,44.7046637808668,44.4772285764464,44.7046637808668,1999.47057958316,0.0,1.0
2024-10-28,49.2464,49.27,49.2091,49.2091,252,44.8014602038681,44.8229300871654,44.7675268713686,44.7675268713686,277.001971443077,0.0,1.0
2024-10-29,49.1294,49.2499,49.063,49.063,1039,44.6950205281994,44.80464429673,44.6346137379053,44.6346137379053,1142.08352511649,0.0,1.0
2024-10-30,48.9132,48.95,48.9132,48.95,2040,44.4983345634166,44.5318130255073,44.4983345634166,44.5318130255073,2242.39691168205,0.0,1.0
2024-10-31,48.5823,48.5823,48.4,48.4,1242,44.1973013268458,44.1973013268458,44.0314555757825,44.0314555757825,1365.22400211231,0.0,1.0
2024-11-01,48.6874,48.83,48.6874,48.83,101,44.2929150867842,44.4226441273855,44.2929150867842,44.4226441273855,111.020631411709,0.0,1.0
2024-11-04,48.7735,48.7735,48.7735,48.7735,887,44.3712437711865,44.3712437711865,44.3712437711865,44.3712437711865,975.002970912734,0.0,1.0
2024-11-05,49.1239,49.1239,48.76,48.905,878,44.6900169537021,44.6900169537021,44.3589622701478,44.4908746887116,965.110043361195,0.0,1.0
2024-11-06,48.6227,48.6227,48.47,48.47,961,44.2340548558802,44.2340548558802,44.0951374330202,44.0951374330202,1056.34481966983,0.0,1.0
2024-11-07,49.202,49.202,49.202,49.202,56,44.761067711563,44.761067711563,44.761067711563,44.761067711563,61.5559936540171,0.0,1.0
2024-11-08,48.6606,48.6606,48.54,48.5943,212,44.2685340328703,44.2685340328703,44.1588192902579,44.208218216658,233.03340454735,0.0,1.0
2024-11-11,48.7157,48.76,48.7,48.76,225,44.3186607519245,44.3589622701478,44.3043778210869,44.3589622701478,247.323188788461,0.0,1.0
2024-11-12,48.0462,48.45,48.0462,48.45,643,43.7095892744868,44.0769426166666,43.7095892744868,44.0769426166666,706.794712848803,0.0,1.0
2024-11-13,47.776,47.82,47.776,47.82,851,43.4637773055493,43.5038059015273,43.4637773055493,43.5038059015273,935.43126070658,0.0,1.0
2024-11-14,47.8015,48.01,47.8015,47.965,927,43.4869756964002,43.6766566568867,43.4869756964002,43.6357183200911,1018.97153780846,0.0,1.0
2024-11-15,47.7078,47.7078,47.6757,47.6757,764,43.4017329817834,43.4017329817834,43.3725303015358,43.3725303015358,839.799627708375,0.0,1.0
2024-11-18,47.5098,47.5395,47.47,47.47,538,43.5561796804012,43.5834081371934,43.5196917147335,43.5196917147335,586.834579789863,0.36777,1.0
2024-11-19,47.51,47.51,47.51,47.51,363,43.5563630370126,43.5563630370126,43.5563630370126,43.5563630370126,395.949725768997,0.0,1.0
2024-11-20,47.3641,47.3641,47.2396,47.2396,936,43.4226043889995,43.4226043889995,43.3084648984058,43.3084648984058,1020.96127636303,0.0,1.0
2024-11-21,47.3998,47.46,47.2799,47.28,2179,43.4553335441336,43.5105238841637,43.345411255602,43.3455029339077,2376.78912520839,0.0,1.0
2024-11-22,47.5108,47.545,47.46,47.46,463,43.5570964634582,43.5884504440068,43.5105238841637,43.5105238841637,505.026785209491,0.0,1.0
2024-11-25,47.7611,47.83,47.6422,47.7936,8627,43.7865672626197,43.8497336152455,43.677561757145,43.8163627119715,9410.0779179315,0.0,1.0
2024-11-26,47.5181,47.5181,47.5181,47.5181,23,43.5637889797741,43.5637889797741,43.5637889797741,43.5637889797741,25.0877236713138,0.0,1.0
2024-11-27,47.7391,47.7393,47.6914,47.6914,909,43.7663980353662,43.7665813919776,43.7226674835483,43.7226674835483,991.510470314099,0.0,1.0
2024-11-29,48.234,48.234,48.234,48.234,909,44.2201139702645,44.2201139702645,44.2201139702645,44.2201139702645,991.510470314099,0.0,1.0
2024-12-02,48.3954,48.3954,48.3954,48.3954,75,44.3680827556607,44.3680827556607,44.3680827556607,44.3680827556607,81.8077945803712,0.0,1.0
2024-12-03,48.6075,48.6537,48.54,48.61,623,44.5625324420457,44.604887819278,44.5006495856997,44.5648243996881,679.550080314283,0.0,1.0
2024-12-04,48.5921,48.699,48.5921,48.67,1977,44.5484139829682,44.6464180917591,44.5484139829682,44.6198313831068,2156.45346513859,0.0,1.0
2024-12-05,48.7621,48.8294,48.75,48.7604,1986,44.7042671026544,44.765966602389,44.693174027665,44.7027085714575,2166.27040048823,0.0,1.0
2024-12-06,48.7501,48.84,48.75,48.84,559,44.6932657059707,44.775684502793,44.693174027665,44.775684502793,609.740762272367,0.0,1.0
2024-12-09,48.789,48.93,48.789,48.93,103,44.7289285668871,44.858194977921,44.7289285668871,44.858194977921,112.34937122371,0.0,1.0
2024-12-10,48.4793,48.54,48.4793,48.52,735,44.4450008541411,44.5006495856997,44.4450008541411,44.4823139245601,801.716386887638,0.0,1.0
2024-12-11,48.6529,48.6529,48.625,48.625,153,44.6041543928324,44.6041543928324,44.5785761455428,44.5785761455428,166.887900943958,0.0,1.0
2024-12-12,48.334,48.515,48.334,48.515,158,44.3117922759622,44.4777300092752,44.3117922759622,44.4777300092752,172.341753915982,0.0,1.0
2024-12-13,48.2406,48.2406,48.2406,48.2406,24,44.2261647384405,44.2261647384405,44.2261647384405,44.2261647384405,26.1784942657188,0.0,1.0
2024-12-16,48.1671,48.2423,48.1671,48.2423,356,44.1587811837527,44.2277232696374,44.1587811837527,44.2277232696374,388.314331608162,0.0,1.0
2024-12-17,48.0745,48.22,48.0628,48.1503,1227,44.0738870726765,44.2072790074668,44.0631607109099,44.1433792283954,1338.37551933487,0.0,1.0
2024-12-18,47.1924,48.06,47.1924,47.9997,2296,43.2651927381164,44.0605937183503,43.2651927381164,44.0053117000146,2504.40928475377,0.0,1.0
2024-12-19,47.0524,47.2,47.0524,47.18,1696,43.1368431101396,43.2721602893495,43.1368431101396,43.2538246282099,1849.94692811079,0.0,1.0
2024-12-20,46.9119,48.58,46.82,48.58,1577,43.0080350906342,44.5373209079788,42.9237827276979,44.5373209079788,1720.14522737661,0.0,1.0
2024-12-23,46.6864,46.6864,46.64,46.64,442,43.2256335492079,43.2256335492079,43.1826730854179,43.1826730854179,477.387769840522,0.46285,1.0
2024-12-24,46.8645,46.87,46.81,46.84,1751,43.3905313638844,43.3956236602388,43.3400713363725,43.3678474983056,1891.1900112913,0.0,1.0
2024-12-26,47.0338,47.07,47.0338,47.0405,672,43.5472815043938,43.5807980731265,43.5472815043938,43.5534848472256,725.802220210025,0.0,1.0
2024-12-27,46.995,47.0,46.88,47.0,867,43.5113576682936,43.5159870286158,43.4048823808832,43.5159870286158,936.414471610256,0.0,1.0
2024-12-30,46.825,46.89,46.7572,46.8,1544,43.3539594173391,43.4141411015276,43.2911852913701,43.3308126157281,1667.61700595875,0.0,1.0
2024-12-31,46.7479,46.86,46.6,46.86,887,43.2825746811708,43.3863649395944,43.1456382028404,43.3863649395944,958.015728164126,0.0,1.0
2025-01-02,46.686,46.78,46.686,46.76,33354,43.2252632003821,43.3122951744393,43.2252632003821,43.2937777331505,36024.4155548886,0.0,1.0
2025-01-03,46.7943,46.84,46.74,46.74,1649,43.3255351449608,43.3678474983056,43.2752602918618,43.2752602918618,1781.02360286656,0.0,1.0
2025-01-06,47.139,47.35,47.139,47.35,242,43.6446832455728,43.8400422511693,43.6446832455728,43.8400422511693,261.375204301824,0.0,1.0
2025-01-07,47.1586,47.33,47.1586,47.33,576,43.6628303380358,43.8215248098806,43.6628303380358,43.8215248098806,622.116188751449,0.0,1.0
2025-01-08,47.122,47.122,47.0401,47.05,2460,43.6289434204773,43.6289434204773,43.5531144983998,43.5622806318377,2656.95455612599,0.0,1.0
2025-01-10,46.665,46.77,46.665,46.77,11219,43.2058198870289,43.3030364537949,43.2058198870289,43.3030364537949,12117.2248638932,0.0,1.0
2025-01-13,46.5101,46.5101,46.36,46.36,369,43.0624023042473,43.0624023042473,42.9234289073751,42.9234289073751,398.543183418898,0.0,1.0
2025-01-14,46.652,46.72,46.5999,46.6,3772,43.1937835501912,43.256742850573,43.1455456156339,43.1456382028404,4073.99698605984,0.0,1.0
2025-01-15,47.127,47.15,47.0505,47.15,1388,43.6335727807995,43.6548678382816,43.56274356787,43.6548678382816,1499.12720483856,0.0,1.0
2025-01-16,47.3849,47.42,47.35,47.35,643,43.8723551862182,43.90485329568,43.8400422511693,43.8400422511693,694.480398206914,0.0,1.0
2025-01-17,47.5312,47.55,47.51,47.51,655,44.0078102692456,44.0252166640571,43.9881817814795,43.9881817814795,707.441152139236,0.0,1.0
2025-01-21,47.9157,47.93,47.79,47.81,3468,44.6721234754803,44.6854554598967,44.5549325355407,44.5735786675915,3719.80632823977,0.333,1.0
2025-01-22,47.7705,48.0,47.7442,48.0,639,44.5367525567911,44.7507169220747,44.5122328931442,44.7507169220747,685.396840756981,0.0,1.0
2025-01-23,47.9627,48.0,47.7579,47.809,1629,44.7159418857999,44.7507169220747,44.525005493599,44.572646360989,1747.27927009878,0.0,1.0
2025-01-24,48.2169,48.36,48.12,48.12,5495,44.9529342241664,45.0863472989903,44.8625937143799,44.8625937143799,5893.98378710424,0.0,1.0
2025-01-27,48.1696,48.279,48.0842,48.095,3402,44.9088361218661,45.0108304641843,44.8292171380089,44.8392860493163,3649.01416628364,0.0,1.0
2025-01-28,48.0207,48.08,47.97,48.08,1076,44.7700156687474,44.8253014502782,44.7227477239984,44.8253014502782,1154.12676158765,0.0,1.0
2025-01-29,48.0576,48.128,47.93,48.06,2104,44.8044177823812,44.8700521672003,44.6854554598967,44.8066553182273,2256.76831447995,0.0,1.0
2025-01-30,48.429,48.444,48.38,48.39,1300,45.1506764545658,45.1646610536039,45.1049934310412,45.1143164970666,1394.39106883267,0.0,1.0
2025-01-31,48.0685,48.4106,48.0498,48.3946,3611,44.8145799243489,45.133522013079,44.7971457908814,45.1186051074383,3873.18934581136,0.0,1.0
2025-02-03,47.77,47.78,47.24,47.34,75346,44.5362864034898,44.5456094695152,44.0421639041419,44.1353945643962,80816.7611325125,0.0,1.0
2025-02-04,48.1007,48.11,48.07,48.07,875,44.8446001969508,44.8532706483545,44.8159783842528,44.8159783842528,938.532450175836,0.0,1.0
2025-02-05,48.5,48.5,48.2906,48.2906,1556,45.2168702233463,45.2168702233463,45.0216452207738,45.0216452207738,1668.97884854126,0.0,1.0
2025-02-06,48.63,48.71,48.5593,48.649,3481,45.338070081677,45.4126546098804,45.2721560048772,45.3557839071253,3733.75023892809,0.0,1.0
2025-02-07,48.313,48.69,48.22,48.69,2563,45.0425288886708,45.3940084778296,44.9558243746342,45.3940084778296,2749.09562262933,0.0,1.0
2025-02-10,48.4825,48.52,48.47,48.51,4178,45.2005548578018,45.2355163553972,45.18890102527,45.2261932893718,4481.35837352531,0.0,1.0
2025-02-11,48.6774,48.6774,48.4306,48.4306,1127,45.3822614146375,45.3822614146375,45.1521681451298,45.1521681451298,1208.82979582648,0.0,1.0
2025-02-12,48.793,48.8301,48.7742,48.83,824,45.4900360578915,45.5246246328459,45.4725086937637,45.5245314021856,883.829415937015,0.0,1.0
2025-02-13,49.2161,49.2161,49.05,49.1,1042,45.8844949814275,45.8844949814275,45.7296388547451,45.7762541848723,1117.65807209511,0.0,1.0
2025-02-14,49.235,49.25,49.23,49.25,1655,45.9021155762156,45.9161001752538,45.8974540432029,45.9161001752538,1775.16709147544,0.0,1.0
2025-02-18,49.5341,49.5341,49.42,49.44,9026,46.1809684810363,46.1809684810363,46.0745922976861,46.093238429737,9681.36445175667,0.0,1.0
2025-02-19,49.0954,49.19,49.0234,49.0234,7792,45.7719655745006,45.8601617791012,45.7048394991175,45.7048394991175,8357.76554488012,0.0,1.0
2025-02-20,49.3247,49.3247,49.21,49.21,5785,45.9857434784637,45.9857434784637,45.878807911152,45.878807911152,6205.04025630538,0.0,1.0
2025-02-21,49.1193,49.3115,49.1193,49.3115,651,45.7942477023014,45.9734370313102,45.7942477023014,45.9734370313102,698.268142930821,0.0,1.0
2025-02-24,48.8649,48.8649,48.66,48.66,3018,45.8776332048328,45.8776332048328,45.6852593936991,45.6852593936991,3214.51343275627,0.34384,1.0
2025-02-25,49.185,49.185,48.93,49.16,6610,46.1781644734708,46.1781644734708,45.9387534347245,46.1546928030055,7040.40218373721,0.0,1.0
2025-02-26,49.1752,49.38,49.1752,49.26,1720,46.1689635786484,46.3612435031003,46.1689635786484,46.2485794848668,1831.99572708442,0.0,1.0
2025-02-27,48.7675,49.03,48.7675,49.0,3869,45.7861875766999,46.0326401165858,45.7861875766999,46.0044741120274,4120.92527214513,0.0,1.0
2025-02-28,48.8105,48.85,48.705,48.85,960,45.8265588499003,45.8636440892355,45.7275084005366,45.8636440892355,1022.50924302386,0.0,1.0
2025-03-03,48.998,49.8,48.998,49.8,328375,46.0025963783902,46.7555675669177,46.0025963783902,46.7555675669177,349756.742372876,0.0,1.0
2025-03-04,49.1002,49.43,48.61,48.681,1627,46.0985485672524,46.4081868440309,45.6383160527684,45.7049755968899,1732.94014416648,0.0,1.0
2025-03-05,49.9783,49.9813,49.7288,49.7288,2738,46.9229675206763,46.9257841211322,46.6887202494324,46.6887202494324,2916.28157020764,0.0,1.0
2025-03-06,49.51,51.37,49.41,49.52,12625,46.4832961895199,48.2295884721398,46.3894095076587,46.4926848577061,13447.0616595586,0.0,1.0
2025-03-07,49.9394,49.9394,49.57,49.72,13787,46.8864456014323,46.8864456014323,46.5396281986367,46.6804582214286,14684.7238891354,0.0,1.0
2025-03-10,49.099,50.0,47.61,47.61,44446,46.0974219270701,46.9433409306402,44.6994492341556,44.6994492341556,47340.0477244151,0.0,1.0
2025-03-11,49.0891,49.1,49.08,49.08,552,46.0881271455658,46.0983607938887,46.0795834575164,46.0795834575164,587.942814738721,0.0,1.0
2025-03-12,49.2611,49.32,49.02,49.26,21233,46.2496122383672,46.3049114939835,46.0232514483997,46.2485794848668,22615.5612053392,0.0,1.0
2025-03-13,49.0995,49.23,49.0995,49.23,7355,46.0978913604794,46.2204134803084,46.0978913604794,46.2204134803084,7833.91196087552,0.0,1.0
2025-03-14,49.7281,49.76,49.4,49.52,9573,46.6880630426594,46.7180128941731,46.3800208394725,46.4926848577061,10196.3343577786,0.0,1.0
2025-03-17,50.1966,50.2524,50.0,50.025,19619,47.1279221471795,47.1803109156581,46.9433409306402,46.9668126011055,20896.4675405054,0.0,1.0
2025-03-18,50.245,50.36,50.03,50.0755,12115,47.1733633012004,47.2813329853408,46.9715069351986,47.0142253754455,12903.8536242022,0.0,1.0
2025-03-19,50.2888,50.39,50.07,50.29,5444,47.2144856678556,47.3094989898992,47.0090616079431,47.2156123080379,5798.47949898115,0.0,1.0
2025-03-20,49.9722,49.9722,49.89,49.9,4750,46.9172404330828,46.9172404330828,46.8400655805928,46.8494542487789,5059.29052537848,0.0,1.0
2025-03-21,49.79,49.87,49.66,49.87,5609,46.7461788987315,46.8212882442206,46.6241262123119,46.8212882442206,5974.22327512588,0.0,1.0
2025-03-24,49.5747,53.48,49.48,52.71,5159,46.8712641249753,50.563598073285,46.7817283595015,49.8355881533816,5456.56026298042,0.34853,1.0
2025-03-25,49.825,49.89,49.74,49.8641,33786,47.1079146223153,47.1693700051643,47.0275498908974,47.1448823987675,35734.7053779912,0.0,1.0
2025-03-26,49.4202,49.85,49.4084,49.85,132853,46.7251894072804,47.1315513080265,46.7140328916248,47.1315513080265,140515.681453332,0.0,1.0
2025-03-27,49.64,55.46,49.33,49.89,17857,46.9330031480528,52.4356235816078,46.6399082452346,47.1693700051643,18886.9541802755,0.0,1.0
2025-03-28,49.1052,49.24,49.0615,49.1056,12563,46.42736716732,46.5548161766745,46.3860502406969,46.4277453542914,13287.6074014001,0.0,1.0
2025-03-31,48.735,48.779,48.4196,48.63,5767,46.0773551253093,46.1189556921609,45.7791546983775,45.9780810453225,6099.62842345573,0.0,1.0
2025-04-01,48.7777,49.77,48.56,49.77,7143,46.117726584504,47.0559139137508,45.9118983253313,47.0559139137508,7554.9932076893,0.0,1.0
2025-04-02,48.8869,48.96,48.575,48.59,214918,46.2209716276902,46.2900852967096,45.926080336758,45.9402623481847,227314.017949065,0.0,1.0
2025-04-03,48.22,48.72,48.14,48.72,36963,45.5904393996597,46.0631731138826,45.514802005384,46.0631731138826,39094.9480520537,0.0,1.0
2025-04-04,45.6073,46.225,45.6073,46.225,20254,43.1202166493592,43.7042318799102,43.1202166493592,43.7042318799102,21422.2080958336,0.0,1.0
2025-04-07,44.6502,46.1999,43.7335,43.7335,29319,42.2153097735936,43.6805006474562,41.3485997819373,41.3485997819373,31010.0582187096,0.0,1.0
2025-04-08,43.9577,45.71,43.85,45.71,9840,41.5605735793949,43.2173161542606,41.4587467373513,43.2173161542606,10407.5504919029,0.0,1.0
2025-04-09,46.5292,46.8173,43.61,44.22,14907,43.9918430716434,44.2642322377787,41.2318345545243,41.8085696858762,15766.8043884957,0.0,1.0
2025-04-10,46.5196,51.18,45.8,51.18,99612,43.9827665843303,48.3890229878595,43.3024082228207,48.3890229878595,105357.410528398,0.0,1.0
2025-04-11,47.1999,47.55,46.18,47.13,156423,44.6259680759021,44.956976222601,43.6616858456301,44.5598799026537,165445.149450705,0.0,1.0
2025-04-14,47.6738,48.03,47.405,47.405,108115,45.0740250902426,45.410800588255,44.8198834454763,44.8198834454763,114350.845673993,0.0,1.0
2025-04-15,48.08,49.66,47.9808,49.66,37317,45.4580739596773,46.9519124966217,45.3642835907755,46.9519124966217,39469.3660270673,0.0,1.0
2025-04-16,48.04,48.53,47.86,48.12,54603,45.4202552625394,45.8835343024779,45.2500711254192,45.4958926568151,57752.3861290018,0.0,1.0
2025-04-17,48.34,48.52,48.13,48.13,18877,45.7038954910732,45.8740796281935,45.5053473310996,45.5053473310996,19965.7856337045,0.0,1.0
2025-04-21,47.9,48.0,47.605,48.0,21988,45.6078170909945,45.7030317404538,45.3269338750897,45.7030317404538,23093.0850713301,0.33838,1.0
2025-04-22,48.63,48.68,48.3387,48.36,20235,46.3028840320473,46.3504913567769,46.0255237581724,46.0458044785072,21251.981827286,0.0,1.0
2025-04-23,48.6822,49.02,48.6344,48.8,13603,46.352586079065,46.6742211649385,46.3070734766235,46.464748936128,14286.6671013873,0.0,1.0
2025-04-24,49.24,49.26,48.81,49.0,18839,46.8836933937489,46.9027363236407,46.474270401074,46.6551782350466,19785.8208867922,0.0,1.0
2025-04-25,49.302,49.35,49.08,49.25,11341,46.9427264764136,46.9884295081541,46.731349954614,46.8932148586948,11910.9822536818,0.0,1.0
2025-04-28,49.5859,49.5859,49.3722,49.405,15796,47.2130408662285,47.2130408662285,47.009567160334,47.0407975653567,16589.8841089108,0.0,1.0
2025-04-29,49.7,49.78,49.46,49.5136,19670,47.3216807812616,47.397852500829,47.0931656225593,47.1442006746695,20658.5857446363,0.0,1.0
2025-04-30,49.6134,49.6399,49.26,49.37,19100,47.2392248948298,47.2644567769365,46.9027363236407,47.0074724380459,20059.9383692198,0.0,1.0
2025-05-01,49.4551,50.07,49.42,49.7,90637,47.0885001047358,47.6739749842609,47.0550797627756,47.3216807812616,95192.2845010982,0.0,1.0
2025-05-02,50.2024,50.28,50.0967,50.13,57910,47.800039180145,47.8739257481254,47.6993972956665,47.7311037739365,60820.4728252104,0.0,1.0
2025-05-05,50.1622,50.32,50.15,50.24,20446,47.7617628910623,47.9120116079091,47.7501467038283,47.8358398883417,21473.5863820455,0.0,1.0
2025-05-06,50.14,50.44,50.05,50.44,30425,47.7406252388824,48.0262691872602,47.654932054369,48.0262691872602,31954.1164860478,0.0,1.0
2025-05-07,49.9836,50.37,49.9,50.09,13107,47.5917095271281,47.9596189326387,47.5121100801801,47.6930179141527,13765.7388589196,0.0,1.0
2025-05-08,49.9577,50.1,49.8405,50.1,28269,47.5670489329181,47.7025393790987,47.4554573637518,47.7025393790987,29689.7590449987,0.0,1.0
2025-05-09,50.0814,50.55,50.0419,50.11,79963,47.6848294542992,48.1310053016654,47.6472196677628,47.7120608440446,83981.8247025091,0.0,1.0
2025-05-12,50.31,50.31,50.07,50.18,9734,47.9024901429632,47.9024901429632,47.6739749842609,47.7787110986661,10223.2167584286,0.0,1.0
2025-05-13,50.37,50.67,50.21,50.23,16356,47.9596189326387,48.2452628810166,47.8072754935039,47.8263184233957,17178.0288987937,0.0,1.0
2025-05-14,50.22,50.45,50.1154,50.45,15882,47.8167969584498,48.0357906522062,47.7172024351154,48.0357906522062,16680.2063444999,0.0,1.0
2025-05-15,50.55,50.59,50.334,50.39,6312,48.1310053016654,48.1690911614491,47.9253416588334,47.9786618625306,6629.2319888228,0.0,1.0
2025-05-16,50.66,50.78,50.45,50.78,13164,48.2357414160706,48.3499989954218,48.0357906522062,48.3499989954218,13825.6035964612,0.0,1.0
2025-05-19,50.49,50.58,50.2,50.2,38185,48.4115267019024,48.497821758412,48.1334648531491,48.1334648531491,39824.4133441931,0.35462,1.0
2025-05-20,50.84,50.84,50.62,50.62,25640,48.7471185883287,48.7471185883287,48.5361751168607,48.5361751168607,26740.8133598301,0.0,1.0
2025-05-21,50.65,50.9399,50.59,50.82,13683,48.5649401356972,48.8429061010544,48.5074100980242,48.7279419091043,14270.4582372291,0.0,1.0
2025-05-22,50.42,50.84,50.41,50.44,12089,48.3444083246171,48.7471185883287,48.3348199850049,48.3635850038415,12608.0223364659,0.0,1.0
2025-05-23,50.5736,50.6293,50.19,50.19,13298,48.4916852210602,48.5450922727,48.1238765135369,48.1238765135369,13868.9288634563,0.0,1.0
2025-05-27,51.2,51.23,51.04,51.23,35309,49.0922988143672,49.1210638332038,48.9388853805723,49.1210638332038,36824.9367754384,0.0,1.0
2025-05-28,50.8,50.8,50.61,50.73,12097,48.70876522988,48.70876522988,48.5265867772485,48.6416468525947,12616.3658039729,0.0,1.0
2025-05-29,50.91,50.95,50.74,50.95,5669,48.814236965614,48.8525903240627,48.6512351922069,48.8525903240627,5912.38966212467,0.0,1.0
2025-05-30,50.9762,51.03,50.66,50.81,38416,48.8777117738466,48.9292970409601,48.5745284753094,48.7183535694922,40065.3309684568,0.0,1.0
2025-06-02,51.16,51.41,50.7101,51.41,221185,49.0539454559185,49.293653946223,48.6225660567665,49.293653946223,230681.232566069,0.0,1.0
2025-06-03,50.75,50.87,50.59,50.7,26978,48.6608235318191,48.7758836071652,48.5074100980242,48.6128818337582,28136.2583003703,0.0,1.0
2025-06-04,51.0,51.06,50.88,50.91,10087,48.9005320221236,48.9580620597967,48.7854719467774,48.814236965614,10520.0695928473,0.0,1.0
2025-06-05,50.96,51.46,50.8108,51.46,13968,48.8621786636749,49.3415956442839,48.7191206366611,49.3415956442839,14567.6942671648,0.0,1.0
2025-06-06,51.15,51.15,51.02,51.08,8605,49.0443571163063,49.0443571163063,48.919708701348,48.977238739021,8974.44223718166,0.0,1.0
2025-06-09,51.14,51.27,51.035,51.27,22729,49.0347687766941,49.1594171916525,48.9340912107662,49.1594171916525,23704.8341207324,0.0,1.0
2025-06-10,51.16,51.27,51.103,51.27,7481,49.0539454559185,49.1594171916525,48.9992919201291,49.1594171916525,7802.18505245275,0.0,1.0
2025-06-11,51.15,51.2984,51.1,51.27,27800,49.0443571163063,49.1866480761511,48.9964154182454,49.1594171916525,28993.5495867112,0.0,1.0
2025-06-12,51.39,51.419,51.27,51.38,7884,49.2744772669987,49.302283451874,49.1594171916525,49.2648889273865,8222.48722811622,0.0,1.0
2025-06-13,50.88,51.135,50.88,50.89,46448,48.7854719467774,49.029974606888,48.7854719467774,48.7950602863896,48442.1723454519,0.0,1.0
2025-06-16,51.157,51.7,51.157,51.3,6329,49.0510689540348,49.5717157949763,49.0510689540348,49.188182210489,6600.72573144947,0.0,1.0
2025-06-17,50.6,51.5,50.54,51.46,10482,48.5169984376363,49.3799490027326,48.4594683999633,49.3415956442839,10932.0283010039,0.0,1.0
2025-06-18,50.68,51.82,50.65,51.82,9286,48.5937051545338,49.6867758703224,48.5649401356972,49.6867758703224,9684.67990871224,0.0,1.0
2025-06-20,50.387,51.04,50.32,50.96,11788,48.3127668038969,48.9388853805723,48.2485249284953,48.8621786636749,12294.0993715162,0.0,1.0
2025-06-23,50.35,50.4,49.73,49.75,7046,48.6154994504723,48.6637770070269,48.0168577491954,48.0361687718172,7297.38671843581,0.35273,1.0
2025-06-24,50.829,51.13,50.64,50.64,10975,49.0779984422653,49.3686293327239,48.8955092784889,48.8955092784889,11366.5653185968,0.0,1.0
2025-06-25,50.657,50.657,50.39,50.62,6276,48.9119236477175,48.9119236477175,48.654121495716,48.8761982558671,6499.91470975066,0.0,1.0
2025-06-26,51.16,51.16,50.84,50.95,7046,49.3975958666567,49.3975958666567,49.0886195047073,49.1948301291274,7297.3867184358,0.0,1.0
2025-06-27,51.58,51.58,51.315,51.38,11685,49.8031273417152,49.8031273417152,49.5472562919759,49.6100171154969,12101.8966512805,0.0,1.0
2025-06-30,51.58,51.76,51.32,51.37,23614,49.8031273417152,49.9769265453117,49.5520840476313,49.6003616041859,24456.4987183002,0.0,1.0
2025-07-01,51.62,52.85,51.22,51.58,20267,49.8417493869589,51.0293772782018,49.4555289345222,49.8031273417152,20990.0846753532,0.0,1.0
2025-07-02,52.1,52.28,51.34,51.38,65902,50.3052139298829,50.4790131334795,49.5713950702532,49.6100171154969,68253.2471641154,0.0,1.0
2025-07-03,51.7675,52.92,51.68,52.92,8996,49.9841681787949,51.0969658573782,49.8996824548244,51.0969658573782,9316.95868848263,0.0,1.0
2025-07-07,51.3,52.07,51.3,51.57,25095,49.5327730250095,50.2762473959502,49.5327730250095,49.7934718304043,25990.3377376024,0.0,1.0
2025-07-08,51.64,51.64,51.32,51.36,26849,49.8610604095807,49.8610604095807,49.5520840476313,49.590706092875,27806.9168327112,0.0,1.0
2025-07-09,51.961,52.0499,51.62,51.68,53594,50.1710023226612,50.2568398182152,49.8417493869589,49.8996824548244,55506.1231603532,0.0,1.0
2025-07-10,51.8704,51.89,51.64,51.74,23037,50.0835233901843,50.1024481923537,49.8610604095807,49.9576155226899,23858.912550753,0.0,1.0
2025-07-11,51.46,51.64,51.44,51.5,8402,49.6872612059842,49.8610604095807,49.6679501833624,49.7258832512279,8701.76599606836,0.0,1.0
2025-07-14,51.5039,51.89,51.3,51.35,9389,49.7296489006391,50.1024481923537,49.5327730250095,49.5810505815641,9723.98011629206,0.0,1.0
2025-07-15,51.08,51.51,51.01,51.51,28509,49.3203517761693,49.7355387625388,49.2527631969929,49.7355387625388,29526.1422020844,0.0,1.0
2025-07-16,51.24,51.465,50.9692,51.16,57426,49.474839957144,49.6920889616397,49.2133687108443,49.3975958666567,59474.8410009786,0.0,1.0
2025-07-17,51.35,51.4,51.2,51.2,13441,49.5810505815641,49.6293281381187,49.4362179119003,49.4362179119003,13920.547102256,0.0,1.0
2025-07-18,51.26,51.58,51.235,51.58,14713,49.4941509797658,49.8031273417152,49.4700122014885,49.8031273417152,15237.9294334865,0.0,1.0
2025-07-21,51.2353,51.34,51.0001,51.08,14425,49.8167609236862,49.9185621206873,49.5880728479015,49.6657606763675,14835.7538466255,0.35882,1.0
2025-07-22,51.357,51.37,51.05,51.18,25957,49.9350914458928,49.9477315181088,49.636591278946,49.7629920011059,26696.1291228324,0.0,1.0
2025-07-23,52.32,52.32,51.8,51.8,25948,50.8714291031235,50.8714291031235,50.3658262144839,50.3658262144839,26686.8728466023,0.0,1.0
2025-07-24,52.05,52.245,52.02,52.03,14346,50.6089045263298,50.7985056095697,50.5797351289083,50.5894582613822,14754.5043108277,0.0,1.0
2025-07-25,52.04,52.165,51.17,51.91,15764,50.599181393856,50.720720549779,49.7532688686321,50.4727806716961,16212.8820546415,0.0,1.0
2025-07-28,51.37,51.57,51.26,51.57,45408,49.9477315181088,50.1421941675856,49.8407770608966,50.1421941675856,46700.9990064174,0.0,1.0
2025-07-29,51.4098,51.62,51.26,51.4099,56535,49.9864295853547,50.1908098299548,49.8407770608966,49.9865268166794,58144.8418522684,0.0,1.0
2025-07-30,51.0347,51.49,50.9409,51.18,21273,49.621714886261,50.0644091077949,49.5305119036564,49.7629920011059,21878.751582618,0.0,1.0
2025-07-31,50.51,50.975,50.51,50.83,22994,49.1115421253587,49.5636677853922,49.1115421253587,49.4226823645215,23648.7572928462,0.0,1.0
2025-08-01,50.4577,50.4696,50.2382,50.34,14573,49.0606901425205,49.0722606701644,48.8472673847198,48.9462488733035,14987.9681668543,0.0,1.0
2025-08-04,51.0,51.06,50.8,50.8,22410,49.5879756165768,49.6463144114198,49.3935129671,49.3935129671,23048.1278130244,0.0,1.0
2025-08-05,51.13,51.19,50.98,51.09,22893,49.7143763387367,49.7727151335797,49.5685293516291,49.6754838088413,23544.8813040414,0.0,1.0
2025-08-06,51.38,51.44,51.2,51.2,24340,49.9574546505827,50.0157934454257,49.7824382660536,49.7824382660536,25033.084826819,0.0,1.0
2025-08-07,51.69,51.85,51.54,51.75,26851,50.2588717572717,50.4144418768531,50.1130247701641,50.3172105521147,27615.5858950253,0.0,1.0
2025-08-08,51.89,51.96,51.78,51.83,31757,50.4533344067484,50.5213963340653,50.3463799495362,50.3949956119054,32661.2849155831,0.0,1.0
2025-08-11,51.75,51.9,51.69,51.8,14870,50.3172105521147,50.4630575392223,50.2588717572717,50.3658262144839,15293.4252824486,0.0,1.0
2025-08-12,52.2489,52.37,51.87,51.94,18262,50.8022976312345,50.9200447654927,50.4338881418008,50.5019500691176,18782.012946071,0.0,1.0
2025-08-13,52.4257,52.455,52.3201,52.38,15292,50.974202613372,51.0026913915203,50.8715263344482,50.9297678979665,15727.441790128,0.0,1.0
2025-08-14,52.595,52.62,52.2899,52.29,34674,51.138815246154,51.1631230773386,50.8421624743772,50.842259705702,35661.346889282,0.0,1.0
2025-08-15,52.6349,52.8,52.59,52.8,16416,51.1776105447247,51.3381394618677,51.1339536799171,51.3381394618677,16883.4478437576,0.0,1.0
2025-08-18,52.4405,52.47,52.12,52.24,55014,51.3468027729019,51.3756875219375,51.0329871096509,51.1504843938635,56185.8092656653,0.36841,1.0
2025-08-19,52.3,52.55,52.2499,52.55,23650,51.2092330359697,51.4540190447459,51.160177919811,51.4540190447459,24153.7497570252,0.0,1.0
2025-08-20,52.4372,52.53,52.27,52.33,21658,51.3435715975861,51.4344361640438,51.1798587149166,51.2386073570229,22119.3197563489,0.0,1.0
2025-08-21,52.3364,52.38,52.16,52.22,27901,51.2448738788475,51.2875645587781,51.0721528710551,51.1309015131614,28495.2969120829,0.0,1.0
2025-08-22,52.7849,52.8,52.2905,52.45,35036,51.6840199785919,51.698805053522,51.1999311676362,51.3561046412354,35782.2738472362,0.0,1.0
2025-08-25,52.4135,52.63,52.3239,52.63,16955,51.3203658839541,51.5323505675542,51.2326345784087,51.5323505675542,17316.1449103747,0.0,1.0
2025-08-26,52.3553,52.39,52.2196,52.39,31478,51.263379701111,51.2973559991291,51.1305098555473,51.2973559991291,32148.4877315704,0.0,1.0
2025-08-27,52.315,52.42,51.88,51.98,28626,51.2239201964963,51.3267303201823,50.7979925412258,50.8959069447363,29235.7395579113,0.0,1.0
2025-08-28,52.56,52.56,52.1576,52.41,30199,51.4638104850969,51.4638104850969,51.0698029253708,51.3169388798312,30842.2447743088,0.0,1.0
2025-08-29,52.21,52.23,51.96,52.03,21102,51.1211100728103,51.1406929535124,50.8763240640342,50.9448641464915,21551.4768445136,0.0,1.0
2025-09-02,51.77,51.89,51.4255,51.44,50248,50.6902866973643,50.8077839815769,50.3529715772708,50.3671691657798,51318.2925070191,0.0,1.0
2025-09-03,51.98,51.99,51.68,51.76,40787,50.8959069447363,50.9056983850873,50.6021637342049,50.6804952570133,41655.7713040078,0.0,1.0
2025-09-04,52.3,52.35,51.85,52.04,39482,51.2092330359697,51.258190237725,50.7686182201727,50.9546555868425,40322.9745415167,0.0,1.0
2025-09-05,52.42,52.57,52.19,52.57,27474,51.3267303201823,51.473601925448,51.1015271921082,51.473601925448,28059.2017261949,0.0,1.0
2025-09-08,52.7781,52.7886,52.4899,52.49,26993,51.6773617991532,51.6876428115218,51.3951724882361,51.3952704026396,27567.9563294453,0.0,1.0
2025-09-09,52.68,52.7,52.426686,52.46,25303,51.5813077693095,51.6008906500116,51.333276877201,51.3658960815865,25841.9589895141,0.0,1.0
2025-09-10,52.6727,52.7,52.6,52.7,26383,51.5741600178532,51.6008906500116,51.5029762465011,51.6008906500116,26944.9632067482,0.0,1.0
2025-09-11,53.14,53.18,52.75,53.18,17369,52.0317140254576,52.0708797868618,51.6498478517668,52.0708797868618,17738.9631936478,0.0,1.0
2025-09-12,52.8383,52.86,52.67,52.67,16174,51.7363062700665,51.7575536956283,51.5715163289584,51.5715163289584,16518.5094532823,0.0,1.0
2025-09-15,53.2614,53.28,52.94,53.0,22541,52.1505821113193,52.1687941903722,51.8358852184367,51.8946338605429,23021.1278339579,0.0,1.0
2025-09-16,53.1337,53.19,52.89,53.04,21063,52.0255454180364,52.0806712272128,51.7869280166814,51.9337996219471,21511.646136669,0.0,1.0
2025-09-17,52.839,53.1162,52.76,52.87,26021,51.7369916708911,52.0084103974221,51.6596392921178,51.7673451359793,26575.2525339346,0.0,1.0
2025-09-18,53.23,53.23,52.79,52.88,30597,52.119836988617,52.119836988617,51.689013613171,51.7771365763304,31248.7222543636,0.0,1.0
2025-09-19,52.8408,52.88,52.7704,52.82,17976,51.7387541301543,51.7771365763304,51.6698223900829,51.7183879342241,18358.8924157414,0.0,1.0
2025-09-22,52.7045,52.72,52.37,52.47,19469,51.967462593874,51.982745836675,51.6376403540719,51.7362419205299,19745.1224147503,0.36988,1.0
2025-09-23,52.5504,52.83,52.51,52.83,19405,51.8155175799622,52.0912075597789,51.7756825471131,52.0912075597789,19680.2147238291,0.0,1.0
2025-09-24,52.5,52.5,52.2368,52.46,29426,51.7658223904673,51.7658223904673,51.5063030675498,51.7263817638841,29843.3392663436,0.0,1.0
2025-09-25,52.15,52.2,51.94,52.14,36367,51.4207169078642,51.4700176910933,51.2136536183024,51.4108567512184,36882.7811832772,0.0,1.0
2025-09-26,52.3703,52.4419,52.15,52.34,15657,51.6379361587713,51.7085348803552,51.4207169078642,51.6080598841345,15879.0580742588,0.0,1.0
2025-09-29,52.51,52.56,52.4301,52.49,21648,51.7756825471131,51.8249833303422,51.6968998955132,51.7559622338215,21955.0264540816,0.0,1.0
2025-09-30,52.87,52.87,52.475,52.55,14871,52.1306481863621,52.1306481863621,51.7411719988528,51.8151231736964,15081.9104951334,0.0,1.0
2025-10-01,53.07,53.14,52.8,52.85,79893,52.3278513192781,52.3968724157988,52.0616270898414,52.1109278730705,81026.0961056884,0.0,1.0
2025-10-02,53.1,53.22,52.83,53.18,28142,52.3574317892155,52.4757536689652,52.0912075597789,52.436313042382,28541.1287172378,0.0,1.0
2025-10-03,53.2742,53.37,53.14,53.33,20191,52.5291957179854,52.6236560186522,52.3968724157988,52.584215392069,20477.3623029546,0.0,1.0
2025-10-06,53.4437,53.55,53.4,53.46,27624,52.6963253731318,52.8011388382767,52.6532364885896,52.7123974284645,28015.7820938447,0.0,1.0
2025-10-07,53.1941,53.85,53.16,53.39,28750,52.4502158632526,53.0969435376508,52.4165927290904,52.6433763319438,29157.7517809888,0.0,1.0
2025-10-08,53.36,53.41,53.18,53.41,23003,52.6137958620064,52.6630966452354,52.436313042382,52.6630966452354,23329.243972803,0.0,1.0
2025-10-09,52.963,53.42,52.884,53.42,29620,52.222347643168,52.6729568018813,52.1444524056662,52.6729568018813,30040.0907044483,0.0,1.0
2025-10-10,52.25,53.02,52.1755,53.02,21348,51.5193184743223,52.2785505360491,51.445860307311,52.2785505360491,21650.7716528887,0.0,1.0
2025-10-13,52.6227,52.6797,52.32,52.37,35661,51.8868065125114,51.9430094053924,51.5883395708429,51.6376403540719,36166.7682178032,0.0,1.0
2025-10-14,52.9,52.91,52.26,52.38,19449,52.1602286562995,52.1700888129453,51.5291786309681,51.6475005107177,19724.8387613374,0.0,1.0
2025-10-15,52.9602,53.06,52.73,52.96,24762,52.2195867993072,52.3179911626323,51.9926059933208,52.2193895961743,25113.1912904642,0.0,1.0
2025-10-16,53.25,53.34,53.09,53.21,38097,52.5053341389026,52.5940755487148,52.3475716325697,52.4658935123194,38637.3172034898,0.0,1.0
2025-10-17,53.19,53.2625,52.9108,52.99,25510,52.4461731990278,52.5176593347099,52.1708776254769,52.2489700661117,25871.7999281052,0.0,1.0
2025-10-20,53.22,53.26,53.04,53.07,46477,52.8428768813584,52.8825934366995,52.6641523823233,52.6939397988292,46808.691842298,0.37233,1.0
2025-10-21,53.19,53.19,52.9015,53.15,70455,52.8130894648525,52.8130894648525,52.5266338094547,52.7733729095114,70957.8153441296,0.0,1.0
2025-10-22,52.95,53.12,52.7732,53.12,156711,52.5747901328058,52.7435854930056,52.3992429581981,52.7435854930056,157829.397493349,0.0,1.0
2025-10-23,53.14,53.2999,52.85,52.95,289979,52.7634437706761,52.9222107006523,52.475498744453,52.5747901328058,292048.489612879,0.0,1.0
2025-10-24,53.277,53.3391,53.1325,53.32,29665,52.8994729727195,52.9611329248866,52.7559969165497,52.9421682697112,29876.7098457682,0.0,1.0
2025-10-27,53.49,53.55,53.334,53.36,36653,53.1109636299109,53.1705384629226,52.9560690640806,52.9818848250523,36914.5810206285,0.0,1.0
2025-10-28,53.53,53.61,53.3281,53.38,57639,53.150680185252,53.2301132959343,52.9502108721677,53.0017431027228,58050.3515523424,0.0,1.0
2025-10-29,53.15,53.57,53.0,53.57,159322,52.7733729095114,53.1903967405932,52.6244358269822,53.1903967405932,160459.031385387,0.0,1.0
2025-10-30,53.11,53.24,53.0,53.06,44223,52.7336563541703,52.8627351590289,52.6244358269822,52.6840106599939,44538.6057478311,0.0,1.0
2025-10-31,52.96,53.15,52.82,53.15,31150,52.5847192716411,52.7733729095114,52.4457113279472,52.7733729095114,31372.3078272605,0.0,1.0
2025-11-03,53.05,54.1901,52.945,53.51,40740,52.6740815211586,53.8061026397689,52.5698255633882,53.1308219075815,41030.7486639676,0.0,1.0
2025-11-04,52.63,52.84,52.47,52.55,34406,52.2570576900769,52.4655696056178,52.0981914687124,52.1776245793946,34651.5448829767,0.0,1.0
2025-11-05,53.02,53.04,52.6034,52.62,62478,52.6442941046528,52.6641523823233,52.230646180775,52.2471285512416,62923.8859849624,0.0,1.0
2025-11-06,52.72,52.94,52.67,52.94,37532,52.3464199395944,52.5648609939705,52.296774245418,52.5648609939705,37799.8541692693,0.0,1.0
2025-11-07,52.89,52.9399,52.44,52.59,35458,52.5152152997941,52.5647617025822,52.0684040522066,52.2173411347358,35711.0526786197,0.0,1.0
2025-11-10,53.65,53.65,53.1304,53.38,122167,53.2698298512754,53.2698298512754,52.7539117973943,53.0017431027228,123038.867747446,0.0,1.0
2025-11-11,53.76,53.885,53.49,53.73,48623,53.3790503784635,53.5031646139045,53.1109636299109,53.3492629619576,48970.0071744746,0.0,1.0
2025-11-12,54.0,54.1,53.8,53.89,27921,53.6173497105102,53.716641098863,53.4187669338046,53.5081291833221,28120.2634621168,0.0,1.0
2025-11-13,53.653,53.91,53.54,53.91,35364,53.272808592926,53.5279874609927,53.1606093240873,53.5279874609927,35616.3818299595,0.0,1.0
2025-11-14,53.37,53.4948,53.1,53.15,26327,52.9918139638876,53.1157296165519,52.723727215335,52.7733729095114,26514.8875816464,0.0,1.0
2025-11-17,52.99,53.3499,52.802,53.14,38521,52.6145066881469,52.9718563948287,52.4278388780437,52.7634437706761,38795.9123535763,0.0,1.0
2025-11-18,52.2778,52.45,51.96,52.45,54699,51.9073534202983,52.0783331910418,51.5918053881131,52.0783331910418,55089.3696899942,0.0,1.0
2025-11-19,52.17,52.3886,51.96,52.27,26405,51.800317303654,52.0173682785932,51.5918053881131,51.8996086920068,26593.4442433006,0.0,1.0
2025-11-20,51.5921,52.48,51.59,52.38,48980,51.2265123703632,52.1081206075477,51.2244272512078,52.0088292191949,49329.5549720455,0.0,1.0
2025-11-21,52.26,52.5,51.68,51.77,72140,51.8896795531715,52.1279788852182,51.3137895007253,51.4031517502428,72654.8406631965,0.0,1.0
2025-11-24,51.87,51.91,51.6161,51.86,116174,51.87,51.91,51.6161,51.86,116174,0.37018,1.0
2025-11-25,52.498,52.53,51.86,51.93,52383,52.498,52.53,51.86,51.93,52383,0.0,1.0
2025-11-26,52.98,53.05,52.63,52.8,25477,52.98,53.05,52.63,52.8,25477,0.0,1.0