date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-17,50.025,50.05,50.02,50.03,1669,46.7683128359835,46.7916853061664,46.7636383419469,46.7729873300201,1785.21994780538,0.0,1.0
2024-06-18,50.015,50.09,49.98,50.0424,13496,46.7589638479103,46.829081258459,46.7262423896542,46.7845800752308,14435.7869476222,0.0,1.0
2024-06-20,49.895,49.98,49.81,49.81,9564,46.6467759910324,46.7262423896542,46.5673095924105,46.5673095924105,10229.9841706475,0.0,1.0
2024-06-21,50.005,50.01,49.95,49.97,20034,46.7496148598372,46.7542893538737,46.6981954254348,46.7168934015811,21429.057180547,0.0,1.0
2024-06-24,49.995,50.011,49.97,50.011,2750,46.740265871764,46.755224252681,46.7168934015811,46.755224252681,2941.49482112929,0.0,1.0
2024-06-25,49.9544,50.03,49.86,49.9701,280997,46.702308980187,46.7729873300201,46.6140545327763,46.7169868914618,300564.080091952,0.0,1.0
2024-06-26,49.91,49.94,49.9,49.91,926,46.6607994731421,46.6888464373616,46.651450485069,46.6607994731421,990.481528860264,0.0,1.0
2024-06-27,49.955,50.009,49.891,49.94,10601,46.7028699194713,46.7533544550664,46.6430363958031,46.6888464373616,11339.1951268333,0.0,1.0
2024-06-28,49.7823,49.9,49.7604,49.9,3018,46.7099910436867,46.8204272016352,46.6894425996844,46.8204272016352,3216.50632001795,0.180317,1.0
2024-07-01,49.7096,49.78,49.68,49.7,7835,46.6417777158799,46.7078329879239,46.6140044764978,46.632770178783,8350.34029732957,0.0,1.0
2024-07-02,49.8,49.85,49.77,49.77,7313,46.7265986902091,46.7735129459222,46.6984501367813,46.6984501367813,7794.00620221712,0.0,1.0
2024-07-03,49.925,50.0,49.861,49.93,22035,46.8438843294918,46.9142557130613,46.783834082179,46.8485757550631,23484.3329229938,0.0,1.0
2024-07-05,50.0223,50.0223,49.9801,49.9999,7962,46.9351794711094,46.9351794711094,46.8955838392875,46.9141618845499,8485.69361165769,0.0,1.0
2024-07-08,50.0048,50.04,49.97,49.98,5717,46.9187594816098,46.9517871176318,46.8861071596335,46.8954900107761,6093.03069302274,0.0,1.0
2024-07-09,49.98,49.9845,49.93,49.97,13324,46.8954900107761,46.8997122937903,46.8485757550631,46.8861071596335,14200.3744890388,0.0,1.0
2024-07-10,50.0204,50.0204,49.98,50.0,3760,46.9333967293923,46.9333967293923,46.8954900107761,46.9142557130613,4007.31072341534,0.0,1.0
2024-07-11,50.1604,50.19,50.03,50.03,9526,47.0647566453888,47.092529884771,46.9424042664892,46.9424042664892,10152.5643487379,0.0,1.0
2024-07-12,50.295,50.38,50.18,50.18,23017,47.1910498217684,47.2708040564806,47.0831470336284,47.0831470336284,24530.9231172476,0.0,1.0
2024-07-15,50.21,50.25,50.1,50.181,10835,47.1112955870562,47.1488269916266,47.0080842244875,47.0840853187426,11547.6626830333,0.0,1.0
2024-07-16,50.27,50.29,50.22,50.2371,3588,47.1675926939119,47.1863583961971,47.1206784381988,47.1367231136527,3823.99757330166,0.0,1.0
2024-07-17,50.29,50.31,50.2801,50.2907,2530,47.1863583961971,47.2051240984823,47.1770693735659,47.1870151957771,2696.40854527681,0.0,1.0
2024-07-18,50.265,50.265,50.2281,50.2513,3766,47.1629012683406,47.1629012683406,47.1282785476243,47.1500467622752,4013.70536818674,0.0,1.0
2024-07-19,50.185,50.21,49.95,49.95,6411,47.0878384591997,47.1112955870562,46.8673414573483,46.8673414573483,6832.67793824886,0.0,1.0
2024-07-22,50.235,50.2393,50.17,50.2,825,47.1347527149127,47.1387873409041,47.0737641824858,47.1019127359136,879.263656068526,0.0,1.0
2024-07-23,50.2739,50.2739,50.24,50.27,1504,47.1712520058575,47.1712520058575,47.139444140484,47.1675926939119,1602.92428936614,0.0,1.0
2024-07-24,50.245,50.3,50.22,50.3,5042,47.1441355660553,47.1957412473397,47.1206784381988,47.1957412473397,5373.6331562394,0.0,1.0
2024-07-25,50.265,50.28,50.25,50.26,2742,47.1629012683406,47.1769755450545,47.1488269916266,47.1582098427693,2922.3526605332,0.0,1.0
2024-07-26,50.345,50.37,50.33,50.37,3334,47.2379640774815,47.261421205338,47.2238898007675,47.261421205338,3553.29094464541,0.0,1.0
2024-07-29,50.335,50.3372,50.27,50.27,3611,47.2285812263389,47.2306454535902,47.1675926939119,47.1675926939119,3848.51037825872,0.0,1.0
2024-07-30,50.38,50.39,50.32,50.35,5873,47.2708040564806,47.2801869076232,47.2145069496249,47.2426555030528,6259.29145707933,0.0,1.0
2024-07-31,50.24,50.27,49.89,49.89,4423,47.3652077366818,47.3934911011742,47.0352351509366,47.0352351509366,4691.45034125775,0.240613,1.0
2024-08-01,50.35,50.35,50.2967,50.2967,2862,47.4689134064874,47.4689134064874,47.4186632955725,47.4186632955725,3035.70673223597,0.0,1.0
2024-08-02,50.59,50.59,50.26,50.26,3986,47.695180322427,47.695180322427,47.3840633130101,47.3840633130101,4227.92698626574,0.0,1.0
2024-08-05,50.535,50.535,50.49,50.49,1016,47.6433274875242,47.6433274875242,47.6009024407855,47.6009024407855,1077.66528300201,0.0,1.0
2024-08-06,50.4381,50.535,50.43,50.53,4422,47.5519722202136,47.6433274875242,47.5443357118006,47.6386135934421,4690.38964708156,0.0,1.0
2024-08-07,50.3929,50.52,50.25,50.25,4078,47.5093586177116,47.6291858052779,47.3746355248459,47.3746355248459,4325.51085047459,0.0,1.0
2024-08-08,50.4044,50.4253,50.3886,50.3886,661,47.5202005741004,47.5399046513635,47.505304668801,47.505304668801,701.118850457014,0.0,1.0
2024-08-09,50.4093,50.46,50.34,50.46,20978,47.5248201903008,47.5726190762931,47.4594856183233,47.5726190762931,22251.2424279686,0.0,1.0
2024-08-12,50.465,50.475,50.345,50.39,2397,47.5773329703751,47.5867607585393,47.4641995124053,47.506624559144,2542.48394031084,0.0,1.0
2024-08-13,50.58,50.58,50.54,50.54,2897,47.6857525342628,47.6857525342628,47.6480413816062,47.6480413816062,3072.83102840238,0.0,1.0
2024-08-14,50.605,50.6097,50.52,50.52,8903,47.7093220046732,47.7137530651103,47.6291858052779,47.6291858052779,9443.36025055794,0.0,1.0
2024-08-15,50.52,50.55,50.4948,50.4948,12754,47.6291858052779,47.6574691697704,47.6054277791043,47.6054277791043,13528.093523039,0.0,1.0
2024-08-16,50.585,50.61,50.55,50.59,5127,47.6904664283449,47.7140358987553,47.6574691697704,47.695180322427,5438.17904129064,0.0,1.0
2024-08-19,50.57,50.68,50.5117,50.53,1337,47.6763247460987,47.7800304159043,47.6213607411017,47.6386135934421,1418.14811355677,0.0,1.0
2024-08-20,50.64,50.67,50.625,50.625,5517,47.7423192632477,47.7706026277402,47.7281775810015,47.7281775810015,5851.84977000204,0.0,1.0
2024-08-21,50.69,50.75,50.65,50.65,103457,47.7894582040685,47.8460249330534,47.7517470514119,47.7517470514119,109736.237385373,0.0,1.0
2024-08-22,50.615,50.63,50.59,50.63,879,47.7187497928374,47.7328914750836,47.695180322427,47.7328914750836,932.350180864924,0.0,1.0
2024-08-23,50.795,50.85,50.63,50.65,23355,47.888449979792,47.9403028146948,47.7328914750836,47.7517470514119,24772.5124847558,0.0,1.0
2024-08-26,50.7378,50.7534,50.73,50.74,1414,47.8345230314931,47.8492303810292,47.8271693567251,47.8365971448892,1499.82156512287,0.0,1.0
2024-08-27,50.815,50.87,50.73,50.76,3750,47.9073055561203,47.9591583910231,47.8271693567251,47.8554527212175,3977.60316068654,0.0,1.0
2024-08-28,50.82,50.91,50.79,50.86,21271,47.9120194502024,47.9968695436797,47.8837360857099,47.949730602859,22562.0258215902,0.0,1.0
2024-08-29,50.795,50.8299,50.75,50.81,2339,47.888449979792,47.9213529604849,47.8460249330534,47.9025916620382,2480.96367809222,0.0,1.0
2024-08-30,50.56,50.61,50.47,50.58,5978,47.8681811780179,47.9155191736449,47.7829727858893,47.8871163762687,6314.16679225737,0.213501,1.0
2024-09-03,50.55,50.7,50.46,50.5,8316,47.8587135788925,48.0007275657735,47.7735051867639,47.8113755832655,8783.64186089199,0.0,1.0
2024-09-04,50.71,50.74,50.58,50.58,6281,48.0101951648989,48.0385979622751,47.8871163762687,47.8871163762687,6634.20569122926,0.0,1.0
2024-09-05,50.65,50.77,50.595,50.731,25482,47.9533895701465,48.0670007596513,47.9013177749568,48.0300771230622,26914.9545333393,0.0,1.0
2024-09-06,50.82,50.82,50.7517,50.7699,2227,48.1143387552783,48.1143387552783,48.0496750532518,48.06690608366,2352.23309574392,0.0,1.0
2024-09-09,50.82,50.9,50.8,50.87,6669,48.1143387552783,48.1900795482815,48.0954035570275,48.1616767509053,7044.02447935169,0.0,1.0
2024-09-10,50.87,50.97,50.815,50.87,12845,48.1616767509053,48.2563527421593,48.1096049557156,48.1616767509053,13567.3256016303,0.0,1.0
2024-09-11,50.85,50.935,50.76,50.82,4110,48.1427415526545,48.2232161452204,48.0575331605259,48.1143387552783,4341.12169892569,0.0,1.0
2024-09-12,50.84,50.97,50.81,50.81,12637,48.1332739535291,48.2563527421593,48.1048711561529,48.1048711561529,13347.628931709,0.0,1.0
2024-09-13,50.98,51.2734,50.9719,50.98,17886,48.2658203412847,48.5435996996239,48.2581515859931,48.2658203412847,18891.8011452518,0.0,1.0
2024-09-16,51.06,51.1095,50.99,51.01,46065,48.3415611342879,48.3884257499586,48.2752879404101,48.2942231386609,48655.4187496379,0.0,1.0
2024-09-17,51.01,51.09,50.96,51.05,6171,48.2942231386609,48.3699639316641,48.2468851430339,48.3320935351625,6518.01995232857,0.0,1.0
2024-09-18,51.015,51.08,51.0,51.08,37092,48.2989569382236,48.3604963325387,48.2847555395355,48.3604963325387,39177.8311573119,0.0,1.0
2024-09-19,51.015,51.12,50.96,50.96,9885,48.2989569382236,48.3983667290403,48.2468851430339,48.2468851430339,10440.8729912118,0.0,1.0
2024-09-20,51.08,51.0951,51.03,51.03,4446,48.3604963325387,48.374792407218,48.3131583369117,48.3131583369117,4696.01631956779,0.0,1.0
2024-09-23,51.04,51.08,50.99,50.99,9603,48.3226259360371,48.3604963325387,48.2752879404101,48.2752879404101,10143.01500603,0.0,1.0
2024-09-24,51.12,51.22,51.0511,51.0511,12741,48.3983667290403,48.4930427202943,48.3331349710663,48.3331349710663,13457.4772666696,0.0,1.0
2024-09-25,51.02,51.17,50.98,51.04,5536,48.3036907377863,48.4457047246673,48.2658203412847,48.3226259360371,5847.3113686746,0.0,1.0
2024-09-26,51.005,51.005,50.96,51.0,2472,48.2894893390982,48.2894893390982,48.2468851430339,48.2847555395355,2611.01042329545,0.0,1.0
2024-09-27,51.095,51.12,51.02,51.02,4816,48.3746977312268,48.3983667290403,48.3036907377863,48.3036907377863,5086.8228958701,0.0,1.0
2024-09-30,50.93,51.05,50.93,50.9596,10428,48.4144749021922,48.5285478844868,48.4144749021922,48.4426129044916,10969.8192755975,0.207014,1.0
2024-10-01,51.015,51.03,50.98,50.98,3844,48.4952765979842,48.509535720771,48.4620053114816,48.4620053114816,4043.72701336755,0.0,1.0
2024-10-02,50.995,51.1,50.87,50.99,9883,48.4762644342685,48.5760782937762,48.3574384110449,48.4715113933395,10396.5021001851,0.0,1.0
2024-10-03,50.88,50.99,50.88,50.94,20009,48.3669444929028,48.4715113933395,48.3669444929028,48.4239809840501,21048.6300235357,0.0,1.0
2024-10-04,50.745,50.78,50.7339,50.78,5006,48.2386123878214,48.271883674324,48.2280606369592,48.271883674324,5266.10234883402,0.0,1.0
2024-10-07,50.67,50.77,50.63,50.63,4256,48.1673167738873,48.2623775924661,48.1292924464558,48.1292924464558,4477.13375881693,0.0,1.0
2024-10-08,50.715,50.75,50.61,50.61,10600,48.2100941422478,48.2433654287504,48.11028028274,48.11028028274,11150.7560722414,0.0,1.0
2024-10-09,50.67,50.68,50.62,50.6503,13059,48.1673167738873,48.1768228557452,48.1197863645979,48.1485897926273,13737.5210893774,0.0,1.0
2024-10-10,50.635,50.635,50.32,50.63,7279,48.1340454873847,48.1340454873847,47.8346039088614,48.1292924464558,7657.20315564579,0.0,1.0
2024-10-11,50.7195,50.72,50.66,50.66,23553,48.2143718790838,48.2148471831767,48.1578106920294,48.1578106920294,24776.7696008964,0.0,1.0
2024-10-14,50.715,50.74,50.64,50.7,5620,48.2100941422478,48.2338593468925,48.1387985283137,48.1958350194609,5912.004634528,0.0,1.0
2024-10-15,50.78,50.885,50.64,50.64,9007,48.271883674324,48.3716975338318,48.1387985283137,48.1387985283137,9474.98678704514,0.0,1.0
2024-10-16,50.82,50.89,50.73,50.76,5625,48.3099080017555,48.3764505747607,48.2243532650346,48.2528715106082,5917.26442512812,0.0,1.0
2024-10-17,50.75,50.84,50.72,50.76,3317,48.2433654287504,48.3289201654713,48.2148471831767,48.2528715106082,3489.34508411554,0.0,1.0
2024-10-18,50.78,50.91,50.62,50.81,12440,48.271883674324,48.3954627384765,48.1197863645979,48.3004019198976,13086.3590130833,0.0,1.0
2024-10-21,50.73,50.75,50.68,50.75,15108,48.2243532650346,48.2433654287504,48.1768228557452,48.2433654287504,15892.9832773041,0.0,1.0
2024-10-22,50.7,50.74,50.6701,50.7071,2820,48.1958350194609,48.2338593468925,48.1674118347059,48.20258433758,2966.52189846423,0.0,1.0
2024-10-23,50.64,50.7575,50.64,50.67,131001,48.1387985283137,48.2504949901438,48.1387985283137,48.1673167738873,137807.565681104,0.0,1.0
2024-10-24,50.7,50.71,50.59,50.59,10869,48.1958350194609,48.2053411013188,48.0912681190242,48.0912681190242,11433.7328065276,0.0,1.0
2024-10-25,50.69,50.83,50.66,50.74,6277,48.1863289376031,48.3194140836134,48.1578106920294,48.2338593468925,6603.14111938296,0.0,1.0
2024-10-28,50.655,50.76,50.6054,50.6465,5428,48.1530576511005,48.2528715106082,48.1059074850854,48.1449774815213,5710.02867548363,0.0,1.0
2024-10-29,50.73,50.78,50.5955,50.5955,6510,48.2243532650346,48.271883674324,48.0964964640461,48.0964964640461,6848.24736134827,0.0,1.0
2024-10-30,50.65,50.72,50.52,50.65,10874,48.1483046101715,48.2148471831767,48.0247255460191,48.1483046101715,11438.9925971277,0.0,1.0
2024-10-31,50.41,50.52,50.33,50.3972,15871,48.1242989016558,48.2293112579181,48.0479262789196,48.112079282018,16624.8055194519,0.214747,1.0
2024-11-01,50.36,50.4453,50.2207,50.4453,23836,48.0765660124457,48.1579983214382,47.9435821831063,48.1579983214382,24968.1094046787,0.0,1.0
2024-11-04,50.525,50.61,50.4542,50.51,24216,48.2340845468391,48.3152304584964,48.1664947757176,48.2197646800761,25366.1578009607,0.0,1.0
2024-11-05,50.4913,50.51,50.44,50.46,6104,48.2019125795115,48.2197646800761,48.1529386351819,48.172031790866,6393.91423922464,0.0,1.0
2024-11-06,50.38,50.49,50.28,50.35,114032,48.0956591681297,48.200671524392,48.0001933897095,48.0670194346037,119448.038749552,0.0,1.0
2024-11-07,50.5416,50.56,50.32,50.45,51202,48.2499318660569,48.2674975692862,48.0383797010776,48.1624852130239,53633.8789116612,0.0,1.0
2024-11-08,50.52,50.57,50.515,50.54,44378,48.2293112579181,48.2770441471283,48.2245379689971,48.2484044136022,46485.7677110602,0.0,1.0
2024-11-11,50.435,50.6,50.405,50.6,53081,48.1481653462609,48.3056838806543,48.1195256127348,48.3056838806543,55602.1234816978,0.0,1.0
2024-11-12,50.38,50.42,50.35,50.42,4604,48.0956591681297,48.1338454794979,48.0670194346037,48.1338454794979,4822.67056969041,0.0,1.0
2024-11-13,50.46,50.6,50.35,50.6,21107,48.172031790866,48.3056838806543,48.0670194346037,48.3056838806543,22109.493421906,0.0,1.0
2024-11-14,50.4676,50.53,50.4676,50.53,6025,48.1792871900259,48.2388578357601,48.1792871900259,48.2388578357601,6311.16207262917,0.0,1.0
2024-11-15,50.4822,50.52,50.375,50.41,177316,48.1932251936753,48.2293112579181,48.0908858792087,48.1242989016558,185737.761671421,0.0,1.0
2024-11-18,50.48,50.5669,50.44,50.45,6594,48.19112494655,48.2740847079972,48.1529386351819,48.1624852130239,6907.18717127249,0.0,1.0
2024-11-19,50.49,50.5583,50.48,50.51,6377,48.200671524392,48.2658746510531,48.19112494655,48.2197646800761,6679.88058707988,0.0,1.0
2024-11-20,50.44,50.5,50.32,50.49,8169,48.1529386351819,48.2102181022341,48.0383797010776,48.200671524392,8556.99302428344,0.0,1.0
2024-11-21,50.43,50.5143,50.43,50.5,5629,48.1433920573399,48.2238697085482,48.1433920573399,48.2102181022341,5896.35374387213,0.0,1.0
2024-11-22,50.46,50.6,50.45,50.5,6362,48.172031790866,48.3056838806543,48.1624852130239,48.2102181022341,6664.16815038452,0.0,1.0
2024-11-25,50.57,50.6199,50.5404,50.6,4193,48.2770441471283,48.32468157056,48.2487862767158,48.3056838806543,4392.14980423802,0.0,1.0
2024-11-26,50.58,50.6094,50.52,50.54,16441,48.2865907249703,48.3146576638258,48.2293112579181,48.2484044136022,17221.8781138749,0.0,1.0
2024-11-27,50.695,50.76,50.61,50.66,22075,48.3963763701536,48.4584291261268,48.3152304584964,48.3629633477065,23123.4693366455,0.0,1.0
2024-11-29,50.51,50.52,50.47,50.484,9076,48.4150781161461,48.424663362259,48.3767371316946,48.3901564762526,9468.71879252668,0.20459,1.0
2024-12-02,50.585,50.78,50.44,50.78,13738,48.4869674619927,48.6738797611938,48.347981393356,48.6738797611938,14332.4436725134,0.0,1.0
2024-12-03,50.575,50.7,50.5078,50.5794,67335,48.4773822158798,48.5971977922908,48.4129693620013,48.4815997241695,70248.5874718802,0.0,1.0
2024-12-04,50.565,50.609,50.5,50.55,33450,48.4677969697669,48.5099720526636,48.4054928700332,48.4534191005976,34897.3825044092,0.0,1.0
2024-12-05,50.61,50.62,50.435,50.59,33010,48.5109305772749,48.5205158233878,48.3431887702995,48.4917600850491,34438.3436911972,0.0,1.0
2024-12-06,50.67,50.73,50.6424,50.7,29102,48.5684420539522,48.6259535306294,48.5419867746806,48.5971977922908,30361.244413851,0.0,1.0
2024-12-09,50.7078,50.77,50.6669,50.71,36035,48.6046742842588,48.6642945150809,48.5654706276572,48.6067830384037,37594.2355320294,0.0,1.0
2024-12-10,50.67,50.683,50.6174,50.65,32249,48.5684420539522,48.5809028738989,48.5180236593984,48.5492715617264,33644.4151983465,0.0,1.0
2024-12-11,50.64,50.83,50.4201,50.69,23239,48.5396863156135,48.7218059917582,48.3289067535913,48.5876125461779,24244.5522278016,0.0,1.0
2024-12-12,50.6412,50.87,50.5501,50.64,24007,48.5408365451471,48.7601469762097,48.4535149530588,48.5396863156135,25045.7836108625,0.0,1.0
2024-12-13,50.61,50.72,50.61,50.6219,26572,48.5109305772749,48.6163682845165,48.5109305772749,48.5223370201492,27721.7712378822,0.0,1.0
2024-12-16,50.595,50.61,50.5639,50.61,34480,48.4965527081056,48.5109305772749,48.4667425926945,48.5109305772749,35971.9506353371,0.0,1.0
2024-12-17,50.605,50.6868,50.58,50.59,29452,48.5061379542185,48.5845452674218,48.4821748389363,48.4917600850491,30726.3889243605,0.0,1.0
2024-12-18,50.46,50.7,50.4593,50.61,27392,48.3671518855817,48.5971977922908,48.3664809183538,48.5109305772749,28577.2526625045,0.0,1.0
2024-12-19,50.4493,50.4691,50.43,50.45,36067,48.3568956722409,48.3758744595444,48.3383961472431,48.3575666394688,37627.6201729903,0.0,1.0
2024-12-20,50.51,50.56,50.51,50.56,40253,48.4150781161461,48.4630043467105,48.4150781161461,48.4630043467105,41994.7485186841,0.0,1.0
2024-12-23,50.25,50.41,50.25,50.26,9696,48.3644421365056,48.5184383701741,48.3644421365056,48.3740669011099,10074.0126108524,0.207173,1.0
2024-12-24,50.3102,50.42,50.27,50.27,31689,48.4223832194234,48.5280631347784,48.3836916657142,48.3836916657142,32924.441586768,0.0,1.0
2024-12-26,50.3552,50.3552,50.24,50.24,3761,48.4656946601426,48.4656946601426,48.3548173719013,48.3548173719013,3907.62803521205,0.0,1.0
2024-12-27,50.32,50.3712,50.29,50.36,32001,48.4318154887356,48.4810942835095,48.4029411949227,48.4703145471527,33248.6053588994,0.0,1.0
2024-12-30,50.395,50.43,50.39,50.4,26830,48.5040012232677,48.5376878993826,48.4991888409655,48.5088136055698,27876.0064304012,0.0,1.0
2024-12-31,50.47,50.5699,50.43,50.4603,18087,48.5761869577998,48.6723383561965,48.5376878993826,48.5668509361336,18792.1479055784,0.0,1.0
2025-01-02,50.46,50.48,50.4,50.48,9767,48.5665621931955,48.585811722404,48.5088136055698,48.585811722404,10147.7806487413,0.0,1.0
2025-01-03,50.4,50.49,50.4,50.49,31949,48.5088136055698,48.5954364870083,48.5088136055698,48.5954364870083,33194.5780635442,0.0,1.0
2025-01-06,50.43,50.46,50.4,50.4159,28231,48.5376878993826,48.5665621931955,48.5088136055698,48.5241169812906,29331.6264456451,0.0,1.0
2025-01-07,50.405,50.44,50.3732,50.41,28816,48.5136259878719,48.5473126639869,48.4830192364303,48.5184383701741,29939.4335183915,0.0,1.0
2025-01-08,50.515,50.58,50.41,50.41,38791,48.619498398519,48.6820593684468,48.5184383701741,48.5184383701741,40303.3233485537,0.0,1.0
2025-01-10,50.36,50.41,50.32,50.41,17782,48.4703145471527,48.5184383701741,48.4318154887356,48.5184383701741,18475.2570385909,0.0,1.0
2025-01-13,50.41,50.54,50.3608,50.54,13098,48.5184383701741,48.6435603100297,48.471084528321,48.6435603100297,13608.6445108235,0.0,1.0
2025-01-14,50.41,50.5,50.355,50.39,34158,48.5184383701741,48.6050612516126,48.4655021648505,48.4991888409655,35489.6991296924,0.0,1.0
2025-01-15,50.635,50.74,50.53,50.55,10113,48.7349955737704,48.8360556021153,48.6339355454254,48.653185074634,10507.2699601434,0.0,1.0
2025-01-16,50.585,50.69,50.5124,50.5183,30730,48.686871750749,48.7879317790939,48.6169959597219,48.6226745708384,31928.0535820436,0.0,1.0
2025-01-17,50.6821,50.88,50.5451,50.5982,55139,48.7803282150565,48.9708023065752,48.6484689399779,48.6995764400266,57288.6738190792,0.0,1.0
2025-01-21,50.64,50.73,50.58,50.58,42288,48.7398079560725,48.826430837511,48.6820593684468,48.6820593684468,43936.658961193,0.0,1.0
2025-01-22,50.635,50.74,50.57,50.57,35212,48.7349955737704,48.8360556021153,48.6724346038426,48.6724346038426,36584.7908470849,0.0,1.0
2025-01-23,50.63,50.69,50.52,50.52,37162,48.7301831914682,48.7879317790939,48.6243107808212,48.6243107808212,38610.8144229062,0.0,1.0
2025-01-24,50.68,50.71,50.61,50.63,39047,48.7783070144896,48.8071813083025,48.7109336622597,48.7301831914682,40569.3038795333,0.0,1.0
2025-01-27,50.835,50.9,50.64,50.64,30327,48.927490865856,48.9900518357838,48.7398079560725,48.7398079560725,31509.3420430406,0.0,1.0
2025-01-28,50.78,50.93,50.69,50.73,110969,48.8745546605324,49.0189261295966,48.7879317790939,48.826430837511,115295.287274514,0.0,1.0
2025-01-29,50.735,50.89,50.7098,50.78,8845,48.8312432198132,48.9804270711795,48.8069888130104,48.8745546605324,9189.83514263507,0.0,1.0
2025-01-30,50.8002,50.86,50.747,50.7628,9593,48.8939966850331,48.9515527773667,48.8427929373383,48.8580000654131,9966.9970065911,0.0,1.0
2025-01-31,50.55,50.6,50.53,50.59,8947,48.8475648956291,48.8958809835575,48.8282384604577,48.8862177659718,9258.82080235425,0.201958,1.0
2025-02-03,50.5359,50.6,50.52,50.57,12294,48.8339397588333,48.8958809835575,48.8185752428721,48.8668913308005,12722.4704307749,0.0,1.0
2025-02-04,50.59,50.62,50.525,50.54,7610,48.8862177659718,48.9152074187289,48.8234068516649,48.8379016780434,7875.22368457761,0.0,1.0
2025-02-05,50.677,50.8,50.63,50.65,28274,48.9702877589673,49.0891453352712,48.9248706363146,48.9441970714859,29259.4053163925,0.0,1.0
2025-02-06,50.655,50.83,50.6,50.6256,25272,48.9490286802788,49.1181349880282,48.8958809835575,48.9206188205769,26152.779626366,0.0,1.0
2025-02-07,50.575,50.63,50.55,50.63,75026,48.8717229395933,48.9248706363146,48.8475648956291,48.9248706363146,77640.8058027753,0.0,1.0
2025-02-10,50.61,50.75,50.59,50.69,29165,48.9055442011432,49.0408292473428,48.8862177659718,48.9828499418287,30181.4584442452,0.0,1.0
2025-02-11,50.57,50.62,50.54,50.5685,13998,48.8668913308005,48.9152074187289,48.8379016780434,48.8654418481626,14485.8582308433,0.0,1.0
2025-02-12,50.5,50.65,50.47,50.65,70911,48.7992488077007,48.9441970714859,48.7702591549436,48.9441970714859,73382.3898419294,0.0,1.0
2025-02-13,50.65,50.6683,50.48,50.53,16041,48.9441970714859,48.9618807596677,48.7799223725293,48.8282384604577,16600.0608573337,0.0,1.0
2025-02-14,50.6741,50.7099,50.64,50.665,191271,48.9674854258674,49.0020797448242,48.9345338539003,48.9586918978645,197937.176001688,0.0,1.0
2025-02-18,50.64,50.81,50.61,50.81,20090,48.9345338539003,49.0988085528569,48.9055442011432,49.0988085528569,20790.1765864867,0.0,1.0
2025-02-19,50.71,50.78,50.64,50.64,64792,49.002176377,49.0698189000998,48.9345338539003,48.9345338539003,67050.1304824117,0.0,1.0
2025-02-20,50.69,50.75,50.69,50.71,16606,48.9828499418287,49.0408292473428,48.9828499418287,49.002176377,17184.7522347038,0.0,1.0
2025-02-21,50.79,50.89,50.7158,50.73,32483,49.0794821176855,49.1761142935423,49.0077810431997,49.0215028121714,33615.0973648008,0.0,1.0
2025-02-24,50.77,50.85,50.74,50.79,69187,49.0601556825142,49.1374614231996,49.0311660297571,49.0794821176855,71598.305001954,0.0,1.0
2025-02-25,50.92,50.95,50.84,50.89,58804,49.2051039462994,49.2340935990564,49.1277982056139,49.1761142935423,60853.436734284,0.0,1.0
2025-02-26,50.94,50.9999,50.8935,50.93,49844,49.2244303814708,49.282313054809,49.1794964196973,49.2147671638851,51581.1628559903,0.0,1.0
2025-02-27,50.97,50.99,50.87,50.92,25716,49.2534200342278,49.2727464693992,49.156787858371,49.2051039462994,26612.2539122993,0.0,1.0
2025-02-28,50.83,50.87,50.79,50.87,55921,49.3043538878002,49.343153300657,49.2655544749434,49.343153300657,57651.3878767882,0.192709,1.0
2025-03-03,50.925,50.93,50.791,50.8213,25667,49.3965024933351,49.4013524199422,49.2665244602648,49.2959150155038,26461.2251682467,0.0,1.0
2025-03-04,50.93,51.0359,50.89,50.915,78955,49.4013524199422,49.5040738654807,49.3625530070854,49.3868026401209,81398.1389784127,0.0,1.0
2025-03-05,50.87,50.95,50.85,50.93,21771,49.343153300657,49.4207521263706,49.3237535942286,49.4013524199422,22444.6695421319,0.0,1.0
2025-03-06,50.89,50.96,50.742,50.85,46885,49.3625530070854,49.4304519795849,49.2189951795152,49.3237535942286,48335.7829903474,0.0,1.0
2025-03-07,50.825,50.94,50.72,50.94,24484,49.2995039611931,49.4110522731564,49.1976555024439,49.4110522731564,25241.619083623,0.0,1.0
2025-03-10,50.905,50.929,50.85,50.85,14727,49.3771027869067,49.4003824346208,49.3237535942286,49.3237535942286,15182.7039799263,0.0,1.0
2025-03-11,50.865,50.93,50.8501,50.92,24186,49.3383033740499,49.4013524199422,49.3238505927607,49.391652566728,24934.3979397364,0.0,1.0
2025-03-12,50.825,50.88,50.8,50.85,35264,49.2995039611931,49.3528531538712,49.2752543281576,49.3237535942286,36355.1893222056,0.0,1.0
2025-03-13,50.82,50.93,50.77,50.7804,18168,49.294654034586,49.4013524199422,49.246154768515,49.2562426158577,18730.1803427243,0.0,1.0
2025-03-14,50.78,50.92,50.78,50.81,168075,49.2558546217292,49.391652566728,49.2558546217292,49.2849541813718,173275.817982353,0.0,1.0
2025-03-17,50.78,50.9,50.7704,50.8,21205,49.2558546217292,49.3722528602996,49.2465427626435,49.2752543281576,21861.1555574345,0.0,1.0
2025-03-18,50.82,50.94,50.74,50.74,41608,49.294654034586,49.4110522731564,49.2170552088724,49.2170552088724,42895.4944793084,0.0,1.0
2025-03-19,50.91,50.92,50.774,50.81,79771,49.3819527135138,49.391652566728,49.2500347098007,49.2849541813718,82239.3888220754,0.0,1.0
2025-03-20,50.915,50.95,50.89,50.95,30961,49.3868026401209,49.4207521263706,49.3625530070854,49.4207521263706,31919.0397176953,0.0,1.0
2025-03-21,50.9,50.95,50.9,50.94,25537,49.3722528602996,49.4207521263706,49.3722528602996,49.4110522731564,26327.2025215848,0.0,1.0
2025-03-24,50.88,50.92,50.83,50.92,19065,49.3528531538712,49.391652566728,49.3043538878002,49.391652566728,19654.9366046918,0.0,1.0
2025-03-25,50.91,50.9493,50.81,50.8415,27789,49.3819527135138,49.4200731366456,49.2849541813718,49.3155087189965,28648.8871391439,0.0,1.0
2025-03-26,50.87,50.96,50.86,50.89,36159,49.343153300657,49.4304519795849,49.3334534474428,49.3625530070854,37277.8836973013,0.0,1.0
2025-03-27,50.895,50.925,50.8703,50.89,22123,49.3674029336925,49.3965024933351,49.3434442962534,49.3625530070854,22807.561631555,0.0,1.0
2025-03-28,50.985,50.99,50.91,50.91,4037,49.4547016126204,49.4595515392275,49.3819527135138,49.3819527135138,4161.91865057123,0.0,1.0
2025-03-31,50.76,50.81,50.75,50.809,88294,49.4325646076149,49.4812570471417,49.4228261197095,49.4802831983512,90664.9993900902,0.202178,1.0
2025-04-01,50.84,50.86,50.76,50.82,11356,49.5104725108578,49.5299494866685,49.4325646076149,49.4909955350471,11660.9478908404,0.0,1.0
2025-04-02,50.82,50.88,50.79,50.88,24229,49.4909955350471,49.5494264624792,49.461780071331,49.5494264624792,24879.632480378,0.0,1.0
2025-04-03,50.945,51.0,50.85,50.91,156333,49.6127266338641,49.6662883173436,49.5202109987632,49.5786419261953,160531.081949521,0.0,1.0
2025-04-04,50.93,51.14,50.88,51.14,63149,49.598118902006,49.8026271480186,49.5494264624792,49.8026271480186,64844.7691404264,0.0,1.0
2025-04-07,50.79,51.03,50.63,50.91,25854,49.461780071331,49.6955037810597,49.3059642648452,49.5786419261953,26548.2693527464,0.0,1.0
2025-04-08,50.81,50.98,50.68,50.68,191994,49.4812570471417,49.6468113415329,49.354656704372,49.354656704372,197149.703183693,0.0,1.0
2025-04-09,50.74,50.99,50.45,50.45,43066,49.4130876318042,49.6565498294382,49.1306714825487,49.1306714825487,44222.4711048726,0.0,1.0
2025-04-10,50.56,50.69,50.5369,50.69,33395,49.2377948495077,49.3643951922774,49.2152989424463,49.3643951922774,34291.7712939958,0.0,1.0
2025-04-11,50.4,50.58,50.35,50.58,61528,49.0819790430219,49.2572718253184,49.0332866034951,49.2572718253184,63180.2396818976,0.0,1.0
2025-04-14,50.5967,50.64,50.49,50.49,10221,49.2735351001203,49.3157027527506,49.1696254341701,49.1696254341701,10495.4692138323,0.0,1.0
2025-04-15,50.65,50.81,50.65,50.65,20384,49.3254412406559,49.4812570471417,49.3254412406559,49.3254412406559,20931.3809269894,0.0,1.0
2025-04-16,50.84,50.85,50.685,50.71,255257,49.5104725108578,49.5202109987632,49.3595259483247,49.3838721680881,262111.53361855,0.0,1.0
2025-04-17,50.795,50.957,50.75,50.79,74469,49.4666493152837,49.6244128193505,49.4228261197095,49.461780071331,76468.7503067097,0.0,1.0
2025-04-21,50.74,50.7944,50.71,50.71,34941,49.4130876318042,49.4660650060094,49.3838721680881,49.3838721680881,35879.2867430306,0.0,1.0
2025-04-22,50.7761,50.825,50.72,50.75,29541,49.4482435731425,49.4958647789998,49.3936106559935,49.4228261197095,30334.2780594679,0.0,1.0
2025-04-23,50.77,50.8394,50.72,50.8133,163972,49.4423030955203,49.5098882015835,49.3936106559935,49.4844707481505,168375.215529842,0.0,1.0
2025-04-24,50.82,50.91,50.74,50.78,286374,49.4909955350471,49.5786419261953,49.4130876318042,49.4520415834256,294064.13273085,0.0,1.0
2025-04-25,50.8783,50.92,50.775,50.8624,366485,49.5477709195353,49.5883804141007,49.4471723394729,49.5322867237658,376326.390258423,0.0,1.0
2025-04-28,50.96,50.99,50.9096,50.91,41894,49.6273343657221,49.6565498294382,49.5782523866791,49.5786419261953,43018.9988498476,0.0,1.0
2025-04-29,51.03,51.0498,51.0093,51.0093,20019,49.6955037810597,49.7147859871123,49.6753451110956,49.6753451110956,20556.5794141189,0.0,1.0
2025-04-30,50.91,50.93,50.8609,50.9,28189,49.7557840473451,49.7753306134607,49.7077972275312,49.7460107642872,28842.9178130211,0.181899,1.0
2025-05-01,50.78,50.91,50.77,50.908,105970,49.6287313675935,49.7557840473451,49.6189580845356,49.7538293907335,108428.252178007,0.0,1.0
2025-05-02,50.78,50.81,50.73,50.81,336338,49.6287313675935,49.6580512167669,49.5798649523044,49.6580512167669,344140.242342612,0.0,1.0
2025-05-05,50.76,50.8,50.69,50.75,108526,49.6091848014778,49.6482779337091,49.5407718200731,49.59941151842,111043.545304052,0.0,1.0
2025-05-06,50.7708,50.79,50.665,50.76,30131,49.6197399471803,49.6385046506513,49.5163386124286,49.6091848014778,30829.967598146,0.0,1.0
2025-05-07,50.83,50.93,50.7817,50.82,29705,49.6775977828825,49.7753306134607,49.6303928257133,49.6678244998247,30394.0854104719,0.0,1.0
2025-05-08,50.7624,50.88,50.61,50.815,35909,49.6115303894117,49.7264641981716,49.4625855556106,49.6629378582958,36742.0034675857,0.0,1.0
2025-05-09,50.75,50.799,50.72,50.775,15590,49.59941151842,49.6473006054033,49.5700916692466,49.6238447260645,15951.6509526765,0.0,1.0
2025-05-12,50.74,50.76,50.6909,50.73,25913,49.5896382353622,49.6091848014778,49.5416514155483,49.5798649523044,26514.1200215976,0.0,1.0
2025-05-13,50.7152,50.75,50.71,50.75,84373,49.5654004933788,49.59941151842,49.5603183861887,49.59941151842,86330.2531000755,0.0,1.0
2025-05-14,50.66,50.87,50.66,50.75,23006,49.5114519708996,49.7166909151138,49.5114519708996,49.59941151842,23539.6845296521,0.0,1.0
2025-05-15,50.78,50.93,50.72,50.76,26906,49.6287313675935,49.7753306134607,49.5700916692466,49.6091848014778,27530.1552618803,0.0,1.0
2025-05-16,50.85,50.96,50.79,50.91,71704,49.6971443489982,49.8046504626342,49.6385046506513,49.7557840473451,73367.3624060755,0.0,1.0
2025-05-19,50.86,50.88,50.75,50.75,110893,49.706917632056,49.7264641981716,49.59941151842,49.59941151842,113465.454079228,0.0,1.0
2025-05-20,50.89,50.905,50.816772,50.86,16226,49.7362374812294,49.7508974058162,49.6646696840537,49.706917632056,16602.4046413168,0.0,1.0
2025-05-21,50.76,50.96,50.76,50.79,37030,49.6091848014778,49.8046504626342,49.6091848014778,49.6385046506513,37889.0080036955,0.0,1.0
2025-05-22,50.8604,50.8604,50.79,50.84,31495,49.7073085633783,49.7073085633783,49.6385046506513,49.6873710659404,32225.6091568023,0.0,1.0
2025-05-23,50.85,50.93,50.75,50.93,16004,49.6971443489982,49.7753306134607,49.59941151842,49.7753306134607,16375.2547688669,0.0,1.0
2025-05-27,50.9,50.95,50.87,50.87,115008,49.7460107642872,49.7948771795763,49.7166909151138,49.7166909151138,117675.91230054,0.0,1.0
2025-05-28,50.88,50.92,50.85,50.92,22429,49.7264641981716,49.7655573304029,49.6971443489982,49.7655573304029,22949.2995008071,0.0,1.0
2025-05-29,50.9675,50.99,50.91,50.96,36801,49.8119804249275,49.8339703118076,49.7557840473451,49.8046504626342,37654.69574788,0.0,1.0
2025-05-30,50.84,50.89,50.75,50.89,91048,49.8834602625558,49.9325195271728,49.7951535862452,49.9325195271728,92793.8899113339,0.200638,1.0
2025-06-02,50.77,50.83,50.73,50.81,93697,49.814777292092,49.8736484096324,49.7755298803984,49.8540247037856,95493.6857813708,0.0,1.0
2025-06-03,50.82,50.87,50.79,50.87,23066,49.863836556709,49.912895821326,49.8344009979388,49.912895821326,23508.3018264523,0.0,1.0
2025-06-04,50.92,50.92,50.85,50.92,32780,49.961955085943,49.961955085943,49.8932721154792,49.961955085943,33408.5725254099,0.0,1.0
2025-06-05,50.86,50.94,50.83,50.94,29144,49.9030839684026,49.9815787917897,49.8736484096324,49.9815787917897,29702.8504478507,0.0,1.0
2025-06-06,50.7702,50.88,50.75,50.88,27977,49.8149735291504,49.9227076742494,49.7951535862452,49.9227076742494,28513.4726523306,0.0,1.0
2025-06-09,50.81,50.83,50.77,50.77,19417,49.8540247037856,49.8736484096324,49.814777292092,49.814777292092,19789.3304675377,0.0,1.0
2025-06-10,50.82,50.85,50.8,50.84,30868,49.863836556709,49.8932721154792,49.8442128508622,49.8834602625558,31459.9089906758,0.0,1.0
2025-06-11,50.92,50.93,50.88,50.88,42185,49.961955085943,49.9717669388663,49.9227076742494,49.9227076742494,42993.9179983044,0.0,1.0
2025-06-12,50.97,51.01,50.94,50.9509,851538,50.0110143505599,50.0502617622535,49.9815787917897,49.9922737114762,867866.657447912,0.0,1.0
2025-06-13,50.925,50.94,50.88,50.93,139241,49.9668610124046,49.9815787917897,49.9227076742494,49.9717669388663,141911.014246815,0.0,1.0
2025-06-16,50.9,50.95,50.88,50.92,41620,49.9423313800961,49.9913906447131,49.9227076742494,49.961955085943,42418.0838470886,0.0,1.0
2025-06-17,50.935,50.95,50.87,50.94,28038,49.976672865328,49.9913906447131,49.912895821326,49.9815787917897,28575.6423571521,0.0,1.0
2025-06-18,50.97,50.99,50.94,50.94,31791,50.0110143505599,50.0306380564067,49.9815787917897,49.9815787917897,32400.60796691,0.0,1.0
2025-06-20,51.02,51.17,50.95,50.98,45006,50.0600736151769,50.2072514090279,49.9913906447131,50.0208262034833,45869.0120524284,0.0,1.0
2025-06-23,51.07,51.13,51.045,51.06,109194,50.1091328797939,50.1680039973343,50.0846032474854,50.0993210268705,111287.848332508,0.0,1.0
2025-06-24,51.15,51.17,51.09,51.09,41225,50.1876277031811,50.2072514090279,50.1287565856407,50.1287565856407,42015.5095289819,0.0,1.0
2025-06-25,51.18,51.19,51.13,51.16,46482,50.2170632619513,50.2268751148747,50.1680039973343,50.1974395561045,47373.3150740118,0.0,1.0
2025-06-26,51.2501,51.29,51.21,51.29,45544,50.2858443509443,50.3249936441087,50.2464988207215,50.3249936441087,46417.3284654445,0.0,1.0
2025-06-27,51.25,51.29,51.24,51.25,41950,50.2857462324151,50.3249936441087,50.2759343794917,50.2857462324151,42754.4117584182,0.0,1.0
2025-06-30,51.13,51.13,51.07,51.1,131216,50.3511265331849,50.3511265331849,50.2920405251271,50.321583529156,133245.759170418,0.186634,1.0
2025-07-01,51.105,51.27,51.04,51.1,233799,50.3265073631608,50.4889938853195,50.2624975210983,50.321583529156,237415.599075453,0.0,1.0
2025-07-02,51.105,51.11,51.0635,51.09,76787,50.3265073631608,50.3314311971656,50.2856395409209,50.3117358611464,77974.805735725,0.0,1.0
2025-07-03,51.07,51.13,51.045,51.1,33875,50.2920405251271,50.3511265331849,50.2674213551031,50.321583529156,34399.0069191099,0.0,1.0
2025-07-07,51.025,51.07,51.015,51.07,103414,50.2477260190838,50.2920405251271,50.2378783510742,50.2920405251271,105013.694510194,0.0,1.0
2025-07-08,50.99,51.05,50.99,51.05,35795,50.2132591810502,50.2723451891079,50.2132591810502,50.2723451891079,36348.7070898756,0.0,1.0
2025-07-09,51.09,51.09,51.03,51.05,31134,50.3117358611464,50.3117358611464,50.2526498530887,50.2723451891079,31615.6068315739,0.0,1.0
2025-07-10,51.12,51.15,51.06,51.07,85612,50.3412788651752,50.3708218692041,50.2821928571175,50.2920405251271,86936.3182393751,0.0,1.0
2025-07-11,51.055,51.07,51.03,51.07,38463,50.2772690231127,50.2920405251271,50.2526498530887,50.2920405251271,39057.9779521689,0.0,1.0
2025-07-14,51.065,51.07,51.05,51.07,49786,50.2871166911223,50.2920405251271,50.2723451891079,50.2920405251271,50556.1316154923,0.0,1.0
2025-07-15,51.03,51.11,51.01,51.11,64839,50.2526498530887,50.3314311971656,50.2329545170694,50.3314311971656,65841.9840480638,0.0,1.0
2025-07-16,51.1,51.11,51.02,51.03,25600,50.321583529156,50.3314311971656,50.242802185079,50.2526498530887,25996.0022768771,0.0,1.0
2025-07-17,51.06,51.1064,51.06,51.09,28614,50.2821928571175,50.3278860366822,50.2821928571175,50.3117358611464,29056.6253574438,0.0,1.0
2025-07-18,51.12,51.15,51.12,51.15,44243,50.3412788651752,50.3708218692041,50.3412788651752,50.3708218692041,44927.3878412451,0.0,1.0
2025-07-21,51.2,51.22,51.19,51.22,183446,50.4200602092522,50.4397555452714,50.4102125412426,50.4397555452714,186283.696628281,0.0,1.0
2025-07-22,51.23,51.2375,51.21,51.23,42619,50.4496032132811,50.4569889642883,50.4299078772618,50.4496032132811,43278.2664468056,0.0,1.0
2025-07-23,51.215,51.245,51.2,51.21,109771,50.4348317112666,50.4643747152955,50.4200602092522,50.4299078772618,111469.029919339,0.0,1.0
2025-07-24,51.1889,51.22,51.15,51.18,112200,50.4091292977615,50.4397555452714,50.3708218692041,50.400364873233,113935.603729125,0.0,1.0
2025-07-25,51.215,51.215,51.19,51.2096,41380,50.4348317112666,50.4348317112666,50.4102125412426,50.4295139705414,42020.1005553584,0.0,1.0
2025-07-28,51.215,51.23,51.19,51.23,64577,50.4348317112666,50.4496032132811,50.4102125412426,50.4496032132811,65575.9312122614,0.0,1.0
2025-07-29,51.26,51.27,51.22,51.22,34705,50.4791462173099,50.4889938853195,50.4397555452714,50.4397555452714,35241.8460554305,0.0,1.0
2025-07-30,51.235,51.29,51.23,51.23,99791,50.4545270472859,50.5086892213388,50.4496032132811,50.4496032132811,101334.650906713,0.0,1.0
2025-07-31,50.9966,51.12,50.99,51.12,78315,50.4230086010543,50.545020642276,50.4164828354784,50.545020642276,79205.879216745,0.206394,1.0
2025-08-01,51.215,51.215,51.13,51.17,193486,50.6389521164743,50.6389521164743,50.5549081658759,50.5944582602751,195687.017124831,0.0,1.0
2025-08-04,51.275,51.36,51.2637,51.36,42989,50.6982772580732,50.7823212086717,50.6871043564054,50.7823212086717,43478.025175875,0.0,1.0
2025-08-05,51.285,51.29,51.275,51.29,35484,50.7081647816731,50.713108543473,50.6982772580732,50.713108543473,35887.6513838598,0.0,1.0
2025-08-06,51.2454,51.309,51.22,51.28,107650,50.6690101882178,50.7318948383126,50.6438958782742,50.7032210198732,108874.582106654,0.0,1.0
2025-08-07,51.2414,51.36,51.22,51.36,68443,50.6650551787778,50.7823212086717,50.6438958782742,50.7823212086717,69221.5794066486,0.0,1.0
2025-08-08,51.225,51.27,51.225,51.27,53732,50.6488396400742,50.6933334962733,50.6488396400742,50.6933334962733,54343.2331235924,0.0,1.0
2025-08-11,51.265,51.29,51.21,51.26,67508,50.6883897344734,50.713108543473,50.6340083546744,50.6834459726735,68275.9432313609,0.0,1.0
2025-08-12,51.295,51.3,51.25,51.26,81439,50.7180523052729,50.7229960670728,50.6735584490737,50.6834459726735,82365.4165553533,0.0,1.0
2025-08-13,51.365,51.41,51.35,51.4,64924,50.7872649704716,50.8317588266708,50.7724336850719,50.821871303071,65662.5487105657,0.0,1.0
2025-08-14,51.3164,51.44,51.29,51.44,110740,50.7392116057765,50.8614213974703,50.713108543473,50.8614213974703,111999.732675252,0.0,1.0
2025-08-15,51.325,51.37,51.3194,51.37,56982,50.7477148760723,50.7922087322715,50.7421778628564,50.7922087322715,57630.2037863573,0.0,1.0
2025-08-18,51.3054,51.37,51.29,51.37,95323,50.7283353298167,50.7922087322715,50.713108543473,50.7922087322715,96407.3552266843,0.0,1.0
2025-08-19,51.375,51.38,51.3397,51.37,83480,50.7971524940714,50.8020962558713,50.7622495357641,50.7922087322715,84429.6341315697,0.0,1.0
2025-08-20,51.385,51.41,51.349,51.41,55885,50.8070400176713,50.8317588266708,50.7714449327119,50.8317588266708,56520.7247657255,0.0,1.0
2025-08-21,51.355,51.38,51.32,51.38,102905,50.7773774468718,50.8020962558713,50.7427711142724,50.8020962558713,104075.604939017,0.0,1.0
2025-08-22,51.455,51.47,51.35,51.35,42632,50.87625268287,50.8910839682697,50.7724336850719,50.7724336850719,43116.9640907651,0.0,1.0
2025-08-25,51.445,51.49,51.425,51.49,44478,50.8663651592702,50.9108590154694,50.8465901120705,50.9108590154694,44983.9634272155,0.0,1.0
2025-08-26,51.485,51.5,51.46,51.4764,150319,50.9059152536694,50.9207465390692,50.8811964446699,50.8974119833736,152028.967094195,0.0,1.0
2025-08-27,51.52,51.53,51.475,51.5,34307,50.9405215862688,50.9504091098686,50.8960277300696,50.9207465390692,34697.2623161447,0.0,1.0
2025-08-28,51.515,51.54,51.5,51.52,131010,50.9355778244689,50.9602966334685,50.9207465390692,50.9405215862688,132500.315855018,0.0,1.0
2025-08-29,51.335,51.34,51.32,51.33,35408,50.9571326259165,50.9620958218477,50.9422430381228,50.9521694299853,35670.5643809233,0.2018,1.0
2025-09-02,51.305,51.3171,51.26,51.26,92817,50.9273534503291,50.9393643844827,50.8826846869481,50.8826846869481,93505.2749136963,0.0,1.0
2025-09-03,51.375,51.38,51.32,51.32,73299,50.9968381933663,51.0018013892976,50.9422430381228,50.9422430381228,73842.5411928744,0.0,1.0
2025-09-04,51.435,51.44,51.4,51.4158,99367,51.0563965445411,51.0613597404723,51.0216541730225,51.0373378721651,100103.845764776,0.0,1.0
2025-09-05,51.56,51.58,51.53,51.57,762389,51.1804764428218,51.2003292265467,51.1506972672344,51.1904028346842,768042.417188423,0.0,1.0
2025-09-08,51.5666,51.67,51.5528,51.5784,207372,51.187027861451,51.2896667533088,51.1733294406808,51.1987410038487,208909.745729802,0.0,1.0
2025-09-09,51.555,51.58,51.55,51.58,64689,51.1755132468905,51.2003292265467,51.1705500509593,51.2003292265467,65168.6946237445,0.0,1.0
2025-09-10,51.57,51.5863,51.5592,51.56,79725,51.1904028346842,51.20658285342,51.1796823314728,51.1804764428218,80316.1925347127,0.0,1.0
2025-09-11,51.605,51.63,51.58,51.59,378140,51.2251452062028,51.249961185859,51.2003292265467,51.2102556184091,380944.058263735,0.0,1.0
2025-09-12,51.555,51.57,51.5512,51.57,118130,51.1755132468905,51.1904028346842,51.1717412179828,51.1904028346842,119005.980860779,0.0,1.0
2025-09-15,51.605,51.61,51.5801,51.61,53003,51.2251452062028,51.230108402134,51.2004284904653,51.230108402134,53396.0382930998,0.0,1.0
2025-09-16,51.625,51.63,51.6098,51.63,51956,51.2449979899277,51.249961185859,51.2299098742968,51.249961185859,52341.274372324,0.0,1.0
2025-09-17,51.6183,51.68,51.615,51.65,280021,51.2383473073799,51.2995931451712,51.2350715980653,51.2698139695839,282097.466914553,0.0,1.0
2025-09-18,51.595,51.61,51.57,51.59,105916,51.2152188143404,51.230108402134,51.1904028346842,51.2102556184091,106701.409200459,0.0,1.0
2025-09-19,51.58,51.64,51.56,51.6,78313,51.2003292265467,51.2598875777214,51.1804764428218,51.2201820102716,78893.7219939912,0.0,1.0
2025-09-22,51.595,51.62,51.57,51.62,58900,51.2152188143404,51.2400347939965,51.1904028346842,51.2400347939965,59336.7668898661,0.0,1.0
2025-09-23,51.605,51.61,51.59,51.6,67503,51.2251452062028,51.230108402134,51.2102556184091,51.2201820102716,68003.5615512162,0.0,1.0
2025-09-24,51.59,51.66,51.5806,51.66,99089,51.2102556184091,51.2797403614463,51.2009248100584,51.2797403614463,99823.7842843794,0.0,1.0
2025-09-25,51.515,51.56,51.5035,51.53,88686,51.1358076794407,51.1804764428218,51.1243923287989,51.1506972672344,89343.6419082287,0.0,1.0
2025-09-26,51.505,51.56,51.49,51.56,102983,51.1258812875783,51.1804764428218,51.1109916997846,51.1804764428218,103746.659840731,0.0,1.0
2025-09-29,51.5541,51.5699,51.537,51.56,76490,51.1746198716229,51.1903035707656,51.1576457415381,51.1804764428218,77057.2037250571,0.0,1.0
2025-09-30,51.405,51.41,51.385,51.4,88014,51.2076042791427,51.212585079092,51.1876810793453,51.2026234791933,88353.2774807591,0.182329,1.0
2025-10-01,51.465,51.47,51.44,51.47,167632,51.2673738785347,51.2723546784841,51.242469878788,51.2723546784841,168278.189954492,0.0,1.0
2025-10-02,51.49,51.5054,51.46,51.47,61850,51.2922778782814,51.3076187421254,51.2623930785854,51.2723546784841,62088.4201625304,0.0,1.0
2025-10-03,51.475,51.54,51.47,51.54,483819,51.2773354784334,51.3420858777748,51.2723546784841,51.3420858777748,485684.031602511,0.0,1.0
2025-10-06,51.455,51.4699,51.45,51.46,77906,51.257412278636,51.2722550624851,51.2524314786867,51.2623930785854,78206.3130344721,0.0,1.0
2025-10-07,51.475,51.49,51.4505,51.47,103850,51.2773354784334,51.2922778782814,51.2529295586816,51.2723546784841,104250.322293917,0.0,1.0
2025-10-08,51.475,51.5477,51.4602,51.5,85744,51.2773354784334,51.3497563096968,51.2625923105834,51.3022394781801,86074.5270560389,0.0,1.0
2025-10-09,51.4401,51.47,51.41,51.47,78331,51.242569494787,51.2723546784841,51.212585079092,51.2723546784841,78632.9513298492,0.0,1.0
2025-10-10,51.4855,51.5,51.45,51.48,142600,51.287795158327,51.3022394781801,51.2524314786867,51.2823162783827,143149.696284185,0.0,1.0
2025-10-13,51.5484,51.555,51.48,51.48,89071,51.3504536216897,51.3570282776228,51.2823162783827,51.2823162783827,89414.3520177323,0.0,1.0
2025-10-14,51.5856,51.63,51.5009,51.53,104482,51.3875107733127,51.4317402768629,51.303136022171,51.3321242778761,104884.758535513,0.0,1.0
2025-10-15,51.5852,51.61,51.57,51.61,248922,51.3871123093168,51.4118170770655,51.3719706774708,51.4118170770655,249881.547674978,0.0,1.0
2025-10-16,51.66,51.68,51.5733,51.59,110812,51.4616250765589,51.4815482763562,51.3752580054374,51.3918938772682,111239.159499601,0.0,1.0
2025-10-17,51.63,51.65,51.59,51.65,208277,51.4317402768629,51.4516634766602,51.3918938772682,51.4516634766602,209079.868814735,0.0,1.0
2025-10-20,51.6448,51.65,51.56,51.65,56736,51.4464834447129,51.4516634766602,51.3620090775721,51.4516634766602,56954.7066506277,0.0,1.0
2025-10-21,51.665,51.71,51.63,51.67,98009,51.4666058765082,51.5114330760523,51.4317402768629,51.4715866764576,98386.8063332166,0.0,1.0
2025-10-22,51.6662,51.67,51.62,51.67,56514,51.4678012684961,51.4715866764576,51.4217786769642,51.4715866764576,56731.850882219,0.0,1.0
2025-10-23,51.65,51.67,51.64,51.65,67748,51.4516634766602,51.4715866764576,51.4417018767615,51.4516634766602,68009.1558475523,0.0,1.0
2025-10-24,51.6718,51.69,51.64,51.68,114344,51.4733797644393,51.4915098762549,51.4417018767615,51.4815482763562,114784.774697888,0.0,1.0
2025-10-27,51.69,51.69,51.635,51.67,155818,51.4915098762549,51.4915098762549,51.4367210768122,51.4715866764576,156418.64919782,0.0,1.0
2025-10-28,51.6842,51.72,51.66,51.72,125889,51.4857321483137,51.521394675951,51.4616250765589,51.521394675951,126374.278509956,0.0,1.0
2025-10-29,51.5712,51.7,51.56,51.7,126925,51.3731660694587,51.5014714761536,51.3620090775721,51.5014714761536,127414.272095864,0.0,1.0
2025-10-30,51.5456,51.59,51.51,51.55,120855,51.347664373718,51.3918938772682,51.3122010780788,51.3520474776735,121320.873383066,0.0,1.0
2025-10-31,51.375,51.44,51.36,51.4,60141,51.375,51.44,51.36,51.4,60141,0.198041,1.0
2025-11-03,51.37,51.37,51.31,51.37,124251,51.37,51.37,51.31,51.37,124251,0.0,1.0
2025-11-04,51.3847,51.41,51.37,51.39,112412,51.3847,51.41,51.37,51.39,112412,0.0,1.0
2025-11-05,51.35,51.38,51.34,51.38,227896,51.35,51.38,51.34,51.38,227896,0.0,1.0
2025-11-06,51.42,51.44,51.39,51.43,173746,51.42,51.44,51.39,51.43,173746,0.0,1.0
2025-11-07,51.44,51.48,51.41,51.41,160767,51.44,51.48,51.41,51.41,160767,0.0,1.0
2025-11-10,51.43,51.46,51.42,51.45,79568,51.43,51.46,51.42,51.45,79568,0.0,1.0
2025-11-11,51.49,51.4999,51.45,51.47,58197,51.49,51.4999,51.45,51.47,58197,0.0,1.0
2025-11-12,51.47,51.5,51.46,51.5,79841,51.47,51.5,51.46,51.5,79841,0.0,1.0
2025-11-13,51.44,51.455,51.42,51.44,91407,51.44,51.455,51.42,51.44,91407,0.0,1.0
2025-11-14,51.41,51.46,51.41,51.46,122049,51.41,51.46,51.41,51.46,122049,0.0,1.0
2025-11-17,51.41,51.43,51.41,51.43,86709,51.41,51.43,51.41,51.43,86709,0.0,1.0
2025-11-18,51.46,51.49,51.42,51.46,74570,51.46,51.49,51.42,51.46,74570,0.0,1.0
2025-11-19,51.46,51.49,51.45,51.46,208928,51.46,51.49,51.45,51.46,208928,0.0,1.0
2025-11-20,51.475,51.53,51.46,51.51,172187,51.475,51.53,51.46,51.51,172187,0.0,1.0
2025-11-21,51.56,51.5699,51.52,51.54,82247,51.56,51.5699,51.52,51.54,82247,0.0,1.0
2025-11-24,51.58,51.6,51.5542,51.57,37798,51.58,51.6,51.5542,51.57,37798,0.0,1.0
2025-11-25,51.63,51.6799,51.58,51.59,61853,51.63,51.6799,51.58,51.59,61853,0.0,1.0
2025-11-26,51.66,51.68,51.615,51.64,52424,51.66,51.68,51.615,51.64,52424,0.0,1.0