date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-01,50.2022,50.2022,50.13,50.13,5001,46.9771496686742,46.9771496686742,46.9095878844082,46.9095878844082,5344.32599616437,0.0,1.0
2024-08-02,50.15,50.15,50.15,50.15,5001,46.9283030601052,46.9283030601052,46.9283030601052,46.9283030601052,5344.32599616437,0.0,1.0
2024-08-05,49.84,49.84,49.84,49.84,8,46.6382178368024,46.6382178368024,46.6382178368024,46.6382178368024,8.5492117515127,0.0,1.0
2024-08-06,50.05,50.05,49.84,49.84,407100,46.8347271816204,46.8347271816204,46.6382178368024,46.6382178368024,435048.013005102,0.0,1.0
2024-08-07,50.2,50.23,50.05,50.21,615542,46.9750909993476,47.003163762893,46.8347271816204,46.984448587196,657799.862493702,0.0,1.0
2024-08-08,50.13,50.13,49.98,49.98,578081,46.9095878844082,46.9095878844082,46.7692240666811,46.7692240666811,617767.109815776,0.0,1.0
2024-08-09,50.1053,50.11,50.1053,50.11,446,46.8864746424225,46.8908727087113,46.8864746424225,46.8908727087113,476.618555146832,0.0,1.0
2024-08-12,50.185,51.59,50.12,51.59,6598,46.9610546175748,48.2757957102857,46.9002302965597,48.2757957102857,7050.9623920601,0.0,1.0
2024-08-13,50.3052,50.3081,50.22,50.22,2792,47.0735328235135,47.0762465239896,46.9938061750445,46.9938061750445,2983.67490127793,0.0,1.0
2024-08-14,50.445,50.52,50.245,50.52,1444,47.2043519016352,47.2745338104988,47.0172001446657,47.2745338104988,1543.13272114804,0.0,1.0
2024-08-15,50.4521,50.51,50.3939,50.4039,1509,47.2109957890076,47.2651762226503,47.1565346277295,47.165892215578,1612.59506662908,0.0,1.0
2024-08-16,50.5348,50.5348,50.475,50.5,1495,47.2883830405145,47.2883830405145,47.2324246651806,47.2558186348018,1597.63394606393,0.0,1.0
2024-08-19,50.575,50.6,50.575,50.58,1123,47.3260005436654,47.3493945132866,47.3260005436654,47.3306793375896,1200.09559961859,0.0,1.0
2024-08-20,50.695,50.8098,50.695,50.71,1078,47.4382915978471,47.5457167063476,47.4382915978471,47.4523279796198,1152.00628351633,0.0,1.0
2024-08-21,50.8954,51.11,50.7887,50.86,4995,47.6258176583305,47.8266314935588,47.5259721959873,47.5926917973469,5337.91408735074,0.0,1.0
2024-08-22,50.92,50.92,50.9,50.9,1625,47.6488373244378,47.6488373244378,47.6301221487408,47.6301221487408,1736.55863702601,0.0,1.0
2024-08-23,51.055,51.055,50.934,50.934,825,47.7751647603922,47.7751647603922,47.6619379474257,47.6619379474257,881.637461874746,0.0,1.0
2024-08-26,51.06,53.26,51.06,53.26,1648,47.7798435543165,49.8385128809811,47.7798435543165,49.8385128809811,1761.13762081161,0.0,1.0
2024-08-27,51.1004,51.11,51.1,51.1,1206,47.8176482092243,47.8266314935588,47.8172739057104,47.8172739057104,1288.79367154054,0.0,1.0
2024-08-28,51.12,51.12,51.1,51.1,733,47.8359890814073,47.8359890814073,47.8172739057104,47.8172739057104,783.32152673235,0.0,1.0
2024-08-29,51.2204,51.2204,51.2199,51.2199,433,47.929939263406,47.929939263406,47.9294713840136,47.9294713840136,462.726086050624,0.0,1.0
2024-08-30,51.1613,51.1841,51.1613,51.1841,689,47.8746359192215,47.895971219516,47.8746359192215,47.895971219516,736.30086209903,0.0,1.0
2024-09-03,50.985,50.985,50.91,50.91,487,47.845271808553,47.845271808553,47.7748904143068,47.7748904143068,518.958176250999,0.14492,1.0
2024-09-04,51.19,51.2,51.02,51.02,1325,48.0376476194926,48.0470318053921,47.8781164592012,47.8781164592012,1411.94986351658,0.0,1.0
2024-09-05,51.315,51.49,51.23,51.48,2299,48.1549499432362,48.3191731964773,48.0751843630905,48.3097890105778,2449.86621601858,0.0,1.0
2024-09-06,51.26,51.3894,51.26,51.3894,1806,48.103336920789,48.2247682863284,48.103336920789,48.2247682863284,1924.51430453656,0.0,1.0
2024-09-09,51.415,51.415,51.3301,51.4,1154,48.2487918022311,48.2487918022311,48.1691200639444,48.2347155233819,1229.72840943255,0.0,1.0
2024-09-10,51.44,51.44,51.44,51.44,24,48.2722522669798,48.2722522669798,48.2722522669798,48.2722522669798,25.5749409240739,0.0,1.0
2024-09-11,51.4598,51.46,51.4598,51.46,1013,48.2908329550608,48.2910206387788,48.2908329550608,48.2910206387788,1079.47563150362,0.0,1.0
2024-09-12,51.57,51.64,51.57,51.64,1352,48.3942466836732,48.4599359849696,48.3942466836732,48.4599359849696,1440.72167205616,0.0,1.0
2024-09-13,51.7,51.7,51.6884,51.6884,564,48.5162411003666,48.5162411003666,48.5053554447232,48.5053554447232,601.011111715736,0.0,1.0
2024-09-16,51.87,51.87,51.78,51.78,161,48.6757722606579,48.6757722606579,48.5913145875625,48.5913145875625,171.565228698996,0.0,1.0
2024-09-17,51.975,51.975,51.955,51.955,271,48.7743062126026,48.7743062126026,48.7555378408036,48.7555378408036,288.783707934334,0.0,1.0
2024-09-18,52.075,52.1,52.075,52.1,523,48.8681480715975,48.8916085363462,48.8681480715975,48.8916085363462,557.320587637109,0.0,1.0
2024-09-19,52.27,52.29,52.12,52.12,1783,49.0511396966375,49.0699080684365,48.9103769081452,48.9103769081452,1900.00498615099,0.0,1.0
2024-09-20,52.295,52.31,52.295,52.31,268,49.0746001613863,49.0886764402355,49.0746001613863,49.0886764402355,285.586840318825,0.0,1.0
2024-09-23,52.38,52.38,52.22,52.22,106183,49.1543657415319,49.1543657415319,49.0042187671401,49.0042187671401,113150.998005872,0.0,1.0
2024-09-24,52.28,52.28,52.28,52.28,63,49.060523882537,49.060523882537,49.060523882537,49.060523882537,67.134219925694,0.0,1.0
2024-09-25,52.3135,52.59,52.3135,52.35,462,49.0919609053003,49.3514336454213,49.0919609053003,49.1262131838335,492.317612788422,0.0,1.0
2024-09-26,52.27,52.27,52.27,52.27,26,49.0511396966375,49.0511396966375,49.0511396966375,49.0511396966375,27.7061860010801,0.0,1.0
2024-09-27,52.25,52.25,52.25,52.25,2,49.0323713248386,49.0323713248386,49.0323713248386,49.0323713248386,2.13124507700615,0.0,1.0
2024-09-30,52.1347,52.32,52.1347,52.32,633,48.9241716614174,49.098060626135,48.9241716614174,49.098060626135,674.539066872449,0.0,1.0
2024-10-01,52.1247,52.1247,52.1247,52.1247,75,48.9812838168017,48.9812838168017,48.9812838168017,48.9812838168017,79.8131897608409,0.07086,1.0
2024-10-02,52.1388,52.1388,52.1284,52.1284,100,48.9945335065231,48.9945335065231,48.9847606857357,48.9847606857357,106.417586347788,0.0,1.0
2024-10-03,52.1644,52.1644,52.1644,52.1644,5,49.0185896807689,49.0185896807689,49.0185896807689,49.0185896807689,5.32087931738939,0.0,1.0
2024-10-04,52.02,52.02,52.02,52.02,12,48.8828978229136,48.8828978229136,48.8828978229136,48.8828978229136,12.7701103617345,0.0,1.0
2024-10-07,51.815,51.8927,51.815,51.85,2045,48.6902604900859,48.7632747376992,48.6902604900859,48.7231497908126,2176.23964081226,0.0,1.0
2024-10-08,51.9,51.9499,51.9,51.9499,154,48.7701345061365,48.8170252520296,48.7701345061365,48.8170252520296,163.883082975593,0.0,1.0
2024-10-09,51.9091,51.9091,51.88,51.89,1102,48.7786857243254,48.7786857243254,48.7513406200069,48.7607375630717,1172.72180155262,0.0,1.0
2024-10-10,51.8621,51.8621,51.8621,51.8621,49,48.734520091921,48.734520091921,48.734520091921,48.734520091921,52.144617310416,0.0,1.0
2024-10-11,52.005,52.005,52.005,52.005,52,48.8688024083165,48.8688024083165,48.8688024083165,48.8688024083165,55.3371449008496,0.0,1.0
2024-10-14,52.06,52.06,52.06,52.06,22,48.9204855951727,48.9204855951727,48.9204855951727,48.9204855951727,23.4118689965133,0.0,1.0
2024-10-15,52.1997,52.1997,52.1196,52.1196,153,49.0517608897875,49.0517608897875,48.9764913758387,48.9764913758387,162.818907112115,0.0,1.0
2024-10-16,52.3185,52.3185,52.1506,52.1506,282,49.1633965733969,49.1633965733969,49.0056218993395,49.0056218993395,300.097593500762,0.0,1.0
2024-10-17,52.265,52.265,52.265,52.265,31,49.1131229280004,49.1131229280004,49.1131229280004,49.1131229280004,32.9894517678142,0.0,1.0
2024-10-18,52.23,52.23,52.23,52.23,5,49.0802336272737,49.0802336272737,49.0802336272737,49.0802336272737,5.32087931738939,0.0,1.0
2024-10-21,52.05,52.08,52.05,52.08,375,48.9110886521079,48.9392794813022,48.9110886521079,48.9392794813022,399.065948804204,0.0,1.0
2024-10-22,52.0819,52.0819,51.95,51.95,163,48.9410649004845,48.9410649004845,48.8171192214603,48.8171192214603,173.460665746894,0.0,1.0
2024-10-23,51.8648,51.9117,51.8648,51.9117,159,48.7370572665485,48.7811289295222,48.7370572665485,48.7811289295222,169.203962292982,0.0,1.0
2024-10-24,51.8846,51.8846,51.77,51.77,226,48.7556632138167,48.7556632138167,48.6479742462945,48.6479742462945,240.503745146,0.0,1.0
2024-10-25,51.855,51.9631,51.855,51.9631,120,48.727848262345,48.8294292168751,48.727848262345,48.8294292168751,127.701103617345,0.0,1.0
2024-10-28,51.8144,51.8806,51.8144,51.8806,449,48.6896966735021,48.7519044365908,48.6896966735021,48.7519044365908,477.814962701567,0.0,1.0
2024-10-29,51.755,51.755,51.755,51.755,42,48.6338788316973,48.6338788316973,48.6338788316973,48.6338788316973,44.6953862660709,0.0,1.0
2024-10-30,51.7502,51.83,51.7502,51.8236,253,48.6293682990263,48.7043559046831,48.6293682990263,48.6983418611216,269.236493459903,0.0,1.0
2024-10-31,51.7074,51.71,51.7074,51.71,299,48.5891493827091,48.5915925879059,48.5891493827091,48.5915925879059,318.188583179885,0.0,1.0
2024-11-01,51.4443,51.4443,51.4443,51.4443,58,48.5482914742635,48.5482914742635,48.5482914742635,48.5482914742635,61.4598229802126,0.21962,1.0
2024-11-04,51.565,51.565,51.565,51.565,58,48.6621967811865,48.6621967811865,48.6621967811865,48.6621967811865,61.4598229802127,0.0,1.0
2024-11-05,51.7399,51.7399,51.7399,51.7399,134,48.827250950042,48.827250950042,48.827250950042,48.827250950042,141.993384126698,0.0,1.0
2024-11-06,51.5395,51.64,51.5395,51.64,315,48.6381322797239,48.7329747266649,48.6381322797239,48.7329747266649,333.790417909776,0.0,1.0
2024-11-07,51.83,51.83,51.66,51.6699,169342,48.9122788552099,48.9122788552099,48.7518488454591,48.7611915342622,179443.609364055,0.0,1.0
2024-11-08,51.9267,51.9267,51.89,51.89,264,49.0035352195799,49.0035352195799,48.9689012115926,48.9689012115926,279.748159772003,0.0,1.0
2024-11-11,51.7185,51.7185,51.7185,51.7185,115,48.8070556429321,48.8070556429321,48.8070556429321,48.8070556429321,121.859993840077,0.0,1.0
2024-11-12,51.5483,51.64,51.54,51.54,286,48.6464368919934,48.7329747266649,48.6386041326938,48.6386041326938,303.060506419669,0.0,1.0
2024-11-13,51.5117,51.5117,51.5117,51.5117,28,48.6118972546,48.6118972546,48.6118972546,48.6118972546,29.6702593697578,0.0,1.0
2024-11-14,51.48,51.48,51.48,51.48,23,48.5819817763111,48.5819817763111,48.5819817763111,48.5819817763111,24.3719987680154,0.0,1.0
2024-11-15,51.52,51.52,51.5099,51.51,477,48.6197300138996,48.6197300138996,48.6101985839085,48.6102929545025,505.454061406231,0.0,1.0
2024-11-18,51.44,51.44,51.44,51.44,159,48.5442335387227,48.5442335387227,48.5442335387227,48.5442335387227,168.484687135411,0.0,1.0
2024-11-19,51.3316,51.381,51.12,51.12,354,48.441935814858,48.4885548882798,48.2422476380152,48.2422476380152,375.116850603367,0.0,1.0
2024-11-20,51.245,51.26,51.245,51.26,120,48.3602108804791,48.3743664695748,48.3602108804791,48.3743664695748,127.158254441819,0.0,1.0
2024-11-21,51.29,51.29,50.94,50.94,297,48.4026776477661,48.4026776477661,48.0723805688673,48.0723805688673,314.716679743503,0.0,1.0
2024-11-22,51.4498,51.5,51.3904,51.3904,1668,48.5534818569319,48.6008558951053,48.497425724113,48.497425724113,1767.49973674129,0.0,1.0
2024-11-25,51.582,52.15,51.582,51.925,300,48.6782397821616,49.2142647559174,48.6782397821616,49.0019309194824,317.895636104548,0.0,1.0
2024-11-26,51.4662,51.4662,51.4662,51.4662,79,48.5689586343431,48.5689586343431,48.5689586343431,48.5689586343431,83.7125175075311,0.0,1.0
2024-11-27,51.5209,51.5209,51.515,51.515,110,48.6205793492453,48.6205793492453,48.615011484201,48.615011484201,116.561733238334,0.0,1.0
2024-11-29,51.671,51.671,51.671,51.671,21,48.7622296107959,48.7622296107959,48.7622296107959,48.7622296107959,22.2526945273184,0.0,1.0
2024-12-02,51.46,51.46,51.46,51.46,202,48.7483854446603,48.7483854446603,48.7483854446603,48.7483854446603,213.236190392406,0.19633,1.0
2024-12-03,51.335,51.396,51.335,51.396,122,48.629972149274,48.6877578374225,48.629972149274,48.6877578374225,128.786213999374,0.0,1.0
2024-12-04,51.425,51.425,51.3862,51.3862,349,48.7152297219521,48.7152297219521,48.6784742350642,48.6784742350642,368.413022014603,0.0,1.0
2024-12-05,51.44,52.45,51.395,52.45,1989,48.7294393173985,49.6862187441204,48.6868105310594,49.6862187441204,2099.63753807176,0.0,1.0
2024-12-06,51.32,51.56,51.32,51.56,343917,48.6157625538276,48.8431160809694,48.6157625538276,48.8431160809694,363047.281639531,0.0,1.0
2024-12-09,51.365,51.365,51.365,51.365,18,48.6583913401667,48.6583913401667,48.6583913401667,48.6583913401667,19.0012446884322,0.0,1.0
2024-12-10,51.33,51.33,51.31,51.31,212,48.6252356174585,48.6252356174585,48.6062894901967,48.6062894901967,223.792437441535,0.0,1.0
2024-12-11,51.35,51.35,51.35,51.35,52,48.6441817447203,48.6441817447203,48.6441817447203,48.6441817447203,54.892484655471,0.0,1.0
2024-12-12,51.37,51.37,51.3319,51.3319,279,48.6631278719821,48.6631278719821,48.6270354995484,48.6270354995484,294.5192926707,0.0,1.0
2024-12-13,51.2236,51.3,51.16,51.3,501,48.5244422204256,48.5968164265658,48.464193535733,48.5968164265658,528.867977161365,0.0,1.0
2024-12-16,51.22,51.22,51.22,51.22,32,48.5210319175185,48.5210319175185,48.5210319175185,48.5210319175185,33.7799905572129,0.0,1.0
2024-12-17,51.1469,51.1469,51.1469,51.1469,78,48.4517838223766,48.4517838223766,48.4517838223766,48.4517838223766,82.3387269832063,0.0,1.0
2024-12-18,50.9735,50.9735,50.9735,50.9735,32,48.2875208990166,48.2875208990166,48.2875208990166,48.2875208990166,33.7799905572129,0.0,1.0
2024-12-19,50.755,50.765,50.755,50.765,200,48.0805344586812,48.0900075223121,48.0805344586812,48.0900075223121,211.124940982581,0.0,1.0
2024-12-20,50.8581,50.8581,50.8581,50.8581,41622675,48.1782017447159,48.1782017447159,48.1782017447159,48.1782017447159,43937924.0145606,0.0,1.0
2024-12-23,50.8481,50.8599,50.8481,50.8599,604,48.168728681085,48.1799068961695,48.168728681085,48.1799068961695,637.597321767393,0.0,1.0
2024-12-24,50.72,50.72,50.72,50.72,23,48.047378735973,48.047378735973,48.047378735973,48.047378735973,24.2793682129968,0.0,1.0
2024-12-26,50.655,50.72,50.61,50.61,504,47.9858038223721,48.047378735973,47.943175036033,47.943175036033,532.034851276103,0.0,1.0
2024-12-27,50.58,50.58,50.58,50.58,17,47.9147558451403,47.9147558451403,47.9147558451403,47.9147558451403,17.9456199835193,0.0,1.0
2024-12-30,50.7,50.7,50.7,50.7,73,48.0284326087112,48.0284326087112,48.0284326087112,48.0284326087112,77.0606034586419,0.0,1.0
2024-12-31,50.3287,50.35,50.3287,50.35,103,48.078128300519,48.0984758185912,48.078128300519,48.0984758185912,107.82150394037,0.42376,1.0
2025-01-02,50.615,50.615,50.615,50.615,36,48.3516256913206,48.3516256913206,48.3516256913206,48.3516256913206,37.685185843236,0.0,1.0
2025-01-03,50.81,50.89,50.6936,50.6936,1611,48.5379057863479,48.614328389436,48.4267108988547,48.4267108988547,1686.41206648481,0.0,1.0
2025-01-06,50.68,50.8499,50.4,50.4,1216,48.4137190563297,48.5760215596381,48.1462399455213,48.1462399455213,1272.92183292708,0.0,1.0
2025-01-07,50.41,50.41,50.37,50.37,135,48.1557927709073,48.1557927709073,48.1175814693632,48.1175814693632,141.319446912135,0.0,1.0
2025-01-08,50.29,50.29,50.29,50.29,31,48.0411588662751,48.0411588662751,48.0411588662751,48.0411588662751,32.4511322538976,0.0,1.0
2025-01-10,50.07,50.07,50.07,50.07,8,47.8309967077827,47.8309967077827,47.8309967077827,47.8309967077827,8.37448574294133,0.0,1.0
2025-01-13,49.97,49.9817,49.97,49.9817,348,47.7354684539226,47.7466452596242,47.7354684539226,47.7466452596242,364.290129817947,0.0,1.0
2025-01-14,50.0,50.0,50.0,50.0,58,47.7641269300806,47.7641269300806,47.7641269300806,47.7641269300806,60.7150216363246,0.0,1.0
2025-01-15,50.4451,50.4451,50.4451,50.4451,21,48.1893231880122,48.1893231880122,48.1893231880122,48.1893231880122,21.983025075221,0.0,1.0
2025-01-16,50.4795,50.4795,50.4795,50.4795,21,48.2221849073401,48.2221849073401,48.2221849073401,48.2221849073401,21.983025075221,0.0,1.0
2025-01-17,50.61,50.61,50.61,50.61,112,48.3468492786276,48.3468492786276,48.3468492786276,48.3468492786276,117.242800401179,0.0,1.0
2025-01-21,50.77,50.77,50.77,50.77,15,48.4996944848039,48.4996944848039,48.4996944848039,48.4996944848039,15.702160768015,0.0,1.0
2025-01-22,50.7555,50.7555,50.6901,50.6901,164,48.4858428879941,48.4858428879941,48.4233674099696,48.4233674099696,171.676957730297,0.0,1.0
2025-01-23,50.65,50.65,50.65,50.65,4,48.3850605801717,48.3850605801717,48.3850605801717,48.3850605801717,4.18724287147066,0.0,1.0
2025-01-24,50.795,50.795,50.795,50.795,360,48.5235765482689,48.5235765482689,48.5235765482689,48.5235765482689,376.85185843236,0.0,1.0
2025-01-27,50.895,50.895,50.855,50.855,181,48.6191048021291,48.6191048021291,48.580893500585,48.580893500585,189.472739934047,0.0,1.0
2025-01-28,50.894,50.894,50.894,50.894,13,48.6181495195904,48.6181495195904,48.6181495195904,48.6181495195904,13.6085393322797,0.0,1.0
2025-01-29,50.78,50.78,50.78,50.78,2,48.5092473101899,48.5092473101899,48.5092473101899,48.5092473101899,2.09362143573533,0.0,1.0
2025-01-30,50.97,50.97,50.97,50.97,28,48.6907509925242,48.6907509925242,48.6907509925242,48.6907509925242,29.3107001002946,0.0,1.0
2025-01-31,50.7531,50.7531,50.7531,50.7531,2,48.4835502099015,48.4835502099015,48.4835502099015,48.4835502099015,2.09362143573533,0.0,1.0
2025-02-03,50.445,50.445,50.445,50.445,137,48.4188107122604,48.4188107122604,48.4188107122604,48.4188107122604,142.733059700081,0.24033,1.0
2025-02-04,50.49,50.49,50.49,50.49,203,48.4620032285069,48.4620032285069,48.4620032285069,48.4620032285069,211.494971672383,0.0,1.0
2025-02-05,50.76,50.76,50.76,50.76,55,48.7211583259855,48.7211583259855,48.7211583259855,48.7211583259855,57.3015933102516,0.0,1.0
2025-02-06,50.655,50.6824,50.655,50.6824,219,48.6203757880772,48.6466752313028,48.6203757880772,48.6466752313028,228.164526089911,0.0,1.0
2025-02-07,50.595,50.595,50.595,50.595,11,48.5627857664153,48.5627857664153,48.5627857664153,48.5627857664153,11.4603186620503,0.0,1.0
2025-02-10,50.665,50.665,50.41,50.41,107,48.6299741250208,48.6299741250208,48.3852165329577,48.3852165329577,111.477645167217,0.0,1.0
2025-02-11,50.645,50.645,50.645,50.645,12,48.6107774511335,48.6107774511335,48.6107774511335,48.6107774511335,12.5021658131458,0.0,1.0
2025-02-12,50.53,50.53,50.53,50.53,14,48.5003965762815,48.5003965762815,48.5003965762815,48.5003965762815,14.5858601153368,0.0,1.0
2025-02-13,50.68,50.68,50.5722,50.6616,500,48.6443716304363,48.6443716304363,48.5409015581837,48.62671069046,520.923575547742,0.0,1.0
2025-02-14,50.82,50.82,50.82,50.82,25,48.7787483476475,48.7787483476475,48.7787483476475,48.7787483476475,26.0461787773871,0.0,1.0
2025-02-18,50.8,51.63,50.8,51.63,4936,48.7595516737601,49.5562136400834,48.7595516737601,49.5562136400834,5142.55753780731,0.0,1.0
2025-02-19,50.79,50.79,50.79,50.79,9,48.7499533368165,48.7499533368165,48.7499533368165,48.7499533368165,9.37662435985935,0.0,1.0
2025-02-20,50.725,50.725,50.725,50.725,13,48.6875641466827,48.6875641466827,48.6875641466827,48.6875641466827,13.5440129642413,0.0,1.0
2025-02-21,50.68,50.68,50.68,50.68,6,48.6443716304363,48.6443716304363,48.6443716304363,48.6443716304363,6.2510829065729,0.0,1.0
2025-02-24,50.88,51.17,50.88,51.17,1062,48.8363383693094,49.1146901406753,48.8363383693094,49.1146901406753,1106.4416744634,0.0,1.0
2025-02-25,50.97,50.97,50.97,50.97,108,48.9227234018023,48.9227234018023,48.9227234018023,48.9227234018023,112.519492318312,0.0,1.0
2025-02-26,50.96,50.96,50.96,50.96,108,48.9131250648586,48.9131250648586,48.9131250648586,48.9131250648586,112.519492318312,0.0,1.0
2025-02-27,50.975,51.13,50.975,51.13,200,48.9275225702741,49.0762967929007,48.9275225702741,49.0762967929007,208.369430219097,0.0,1.0
2025-02-28,51.06,51.06,51.06,51.06,4,49.0091084342951,49.0091084342951,49.0091084342951,49.0091084342951,4.16738860438194,0.0,1.0
2025-03-03,50.76,50.76,50.76,50.76,12,48.9024037224925,48.9024037224925,48.9024037224925,48.9024037224925,12.4558294405442,0.18883,1.0
2025-03-04,50.7868,50.7868,50.75,50.75,912,48.9282229585005,48.9282229585005,48.892769679206,48.892769679206,946.643037481358,0.0,1.0
2025-03-05,50.75,50.78,50.75,50.78,299,48.892769679206,48.9216718090656,48.892769679206,48.9216718090656,310.357750226893,0.0,1.0
2025-03-06,50.595,50.6983,50.595,50.6983,272,48.7434420082646,48.8429616754146,48.7434420082646,48.8429616754146,282.332133985668,0.0,1.0
2025-03-07,50.55,50.55,50.55,50.55,6,48.7000888134751,48.7000888134751,48.7000888134751,48.7000888134751,6.2279147202721,0.0,1.0
2025-03-10,50.41,50.41,50.41,50.41,9,48.5652122074635,48.5652122074635,48.5652122074635,48.5652122074635,9.34187208040814,0.0,1.0
2025-03-11,50.27,50.52,50.27,50.48,3969,48.4303356014519,48.6711866836155,48.4303356014519,48.6326505104693,4119.76558745999,0.0,1.0
2025-03-12,50.38,50.38,50.3385,50.3616,3099,48.5363100776039,48.5363100776039,48.4963287979648,48.5185834379567,3216.71795302054,0.0,1.0
2025-03-13,50.355,50.42,50.355,50.42,302,48.5122249693876,48.5748462507501,48.5122249693876,48.5748462507501,313.471707587028,0.0,1.0
2025-03-14,50.455,50.455,50.455,50.455,17,48.608565402253,48.608565402253,48.608565402253,48.608565402253,17.6457583741042,0.0,1.0
2025-03-17,50.67,50.75,50.495,50.75,2927,48.8156973329137,48.892769679206,48.6471015753992,48.892769679206,3038.18439770607,0.0,1.0
2025-03-18,50.52,50.52,50.52,50.52,2,48.6711866836155,48.6711866836155,48.6711866836155,48.6711866836155,2.07597157342403,0.0,1.0
2025-03-19,50.5902,50.5902,50.4801,50.4801,102,48.738817667487,48.738817667487,48.6327468509022,48.6327468509022,105.874550244626,0.0,1.0
2025-03-20,50.635,50.635,50.635,50.635,2,48.7819781814108,48.7819781814108,48.7819781814108,48.7819781814108,2.07597157342403,0.0,1.0
2025-03-21,50.65,50.65,50.65,50.65,28,48.7964292463406,48.7964292463406,48.7964292463406,48.7964292463406,29.0636020279364,0.0,1.0
2025-03-24,50.69,50.94,50.69,50.94,777,48.8349654194867,49.0758165016503,48.8349654194867,49.0758165016503,806.514956275236,0.0,1.0
2025-03-25,50.62,50.62,50.62,50.62,4,48.7675271164809,48.7675271164809,48.7675271164809,48.7675271164809,4.15194314684806,0.0,1.0
2025-03-26,50.46,50.46,50.46,50.46,7,48.6133824238963,48.6133824238963,48.6133824238963,48.6133824238963,7.2659005069841,0.0,1.0
2025-03-27,50.405,50.405,50.24,50.24,107,48.5603951858203,48.5603951858203,48.4014334715923,48.4014334715923,111.064479178186,0.0,1.0
2025-03-28,50.3194,50.3194,50.3194,50.3194,30,48.4779277752875,48.4779277752875,48.4779277752875,48.4779277752875,31.1395736013604,0.0,1.0
2025-03-31,50.13,50.13,50.03,50.03,681,48.2954589954403,48.2954589954403,48.1991185625749,48.1991185625749,706.868320750883,0.0,1.0
2025-04-01,49.915,49.915,49.8892,49.8892,105,48.360170864196,48.360170864196,48.3351745222488,48.3351745222488,108.375857784247,0.28217,1.0
2025-04-02,50.02,50.02,49.91,49.91,616,48.4619001628185,48.4619001628185,48.3553266118807,48.3553266118807,635.80503233425,0.0,1.0
2025-04-03,49.65,50.0,49.65,49.98,601,48.1034254914822,48.4425231535571,48.1034254914822,48.4231461442957,620.3227669365,0.0,1.0
2025-04-04,49.2647,49.2647,49.14,49.22,448,47.7301274080609,47.7301274080609,47.6093117553159,47.6868197923616,462.403659879454,0.0,1.0
2025-04-07,48.83,49.39,48.64,49.39,5396,47.3089681117639,47.8515243710837,47.1248865237803,47.8515243710837,5569.48693908378,0.0,1.0
2025-04-08,49.09,49.09,48.86,48.87,323185,47.5608692321624,47.5608692321624,47.338033625656,47.3477221302867,333575.72950478,0.0,1.0
2025-04-09,48.97,48.97,48.49,48.49,1792,47.4446071765938,47.4446071765938,46.9795589543197,46.9795589543197,1849.61463951782,0.0,1.0
2025-04-10,48.6244,48.66,48.61,48.66,40344,47.1097724565564,47.1442635330418,47.0958210098882,47.1442635330418,41641.1010137873,0.0,1.0
2025-04-11,48.53,48.53,48.53,48.53,80,47.0183129728425,47.0183129728425,47.0183129728425,47.0183129728425,82.5720821213311,0.0,1.0
2025-04-14,48.57,48.685,48.28,48.28,11357,47.0570669913654,47.1684847946185,46.7761003570747,46.7761003570747,11722.1392081495,0.0,1.0
2025-04-15,48.81,48.81,48.785,48.785,1463,47.2895911025024,47.2895911025024,47.2653698409257,47.2653698409257,1510.03695179384,0.0,1.0
2025-04-16,48.893,48.925,48.893,48.925,292,47.3700056909373,47.4010089057556,47.3700056909373,47.4010089057556,301.388099742859,0.0,1.0
2025-04-17,49.0299,49.0299,48.93,48.93,133,47.5026413193318,47.5026413193318,47.405853158071,47.405853158071,137.276086526713,0.0,1.0
2025-04-21,48.865,48.865,48.83,48.83,196,47.3428778779713,47.3428778779713,47.3089681117639,47.3089681117639,202.301601197261,0.0,1.0
2025-04-22,49.07,49.07,49.07,49.07,179,47.5414922229009,47.5414922229009,47.5414922229009,47.5414922229009,184.755033746478,0.0,1.0
2025-04-23,49.3229,49.3229,49.29,49.29,104,47.7865145050116,47.7865145050116,47.7546393247766,47.7546393247766,107.34370675773,0.0,1.0
2025-04-24,49.4911,49.54,49.4911,49.52,471,47.9494751529002,47.9968519405444,47.9494751529002,47.9774749312829,486.143133489337,0.0,1.0
2025-04-25,49.5245,49.5245,49.5245,49.5245,25,47.9818347583668,47.9818347583668,47.9818347583668,47.9818347583668,25.803775662916,0.0,1.0
2025-04-28,49.5628,49.5628,49.5628,49.5628,51,48.0189417311024,48.0189417311024,48.0189417311024,48.0189417311024,52.6397023523486,0.0,1.0
2025-04-29,49.5663,49.5663,49.5663,49.5663,3,48.0223327077231,48.0223327077231,48.0223327077231,48.0223327077231,3.09645307954992,0.0,1.0
2025-04-30,49.4534,49.4534,49.4534,49.4534,43,47.9129494904424,47.9129494904424,47.9129494904424,47.9129494904424,44.3824941402155,0.0,1.0
2025-05-01,49.27,49.27,49.27,49.27,30,47.93137702625,47.93137702625,47.93137702625,47.93137702625,30.8378371685526,0.20242,1.0
2025-05-02,49.355,49.355,49.355,49.355,5,48.0140676503059,48.0140676503059,48.0140676503059,48.0140676503059,5.13963952809209,0.0,1.0
2025-05-05,49.44,49.44,49.44,49.44,33,48.0967582743617,48.0967582743617,48.0967582743617,48.0967582743617,33.9216208854078,0.0,1.0
2025-05-06,49.3803,49.449,49.3293,49.3293,1076,48.0386802713484,48.1055137522029,47.9890658969149,47.9890658969149,1106.05042644542,0.0,1.0
2025-05-07,49.4596,49.4596,49.45,49.45,160910,48.1158257594381,48.1158257594381,48.1064865830742,48.1064865830742,165403.87929306,0.0,1.0
2025-05-08,49.5038,49.5038,49.5038,49.5038,41,48.1588248839471,48.1588248839471,48.1588248839471,48.1588248839471,42.1450441303552,0.0,1.0
2025-05-09,49.51,49.51,49.51,49.51,230,48.1648564353489,48.1648564353489,48.1648564353489,48.1648564353489,236.423418292236,0.0,1.0
2025-05-12,49.6391,49.6391,49.6391,49.6391,6,48.2904489008266,48.2904489008266,48.2904489008266,48.2904489008266,6.16756743371052,0.0,1.0
2025-05-13,49.6749,49.6749,49.6749,49.6749,26,48.3252762460172,48.3252762460172,48.3252762460172,48.3252762460172,26.7261255460789,0.0,1.0
2025-05-14,49.5886,49.5886,49.5886,49.5886,25,48.2413209418287,48.2413209418287,48.2413209418287,48.2413209418287,25.6981976404605,0.0,1.0
2025-05-15,49.6959,49.6959,49.6959,49.6959,23,48.3457056943133,48.3457056943133,48.3457056943133,48.3457056943133,23.6423418292237,0.0,1.0
2025-05-16,49.8134,49.8134,49.8134,49.8134,19,48.4600133216846,48.4600133216846,48.4600133216846,48.4600133216846,19.53063020675,0.0,1.0
2025-05-19,49.835,49.8699,49.835,49.8699,1089,48.4810264685035,48.51497826591,48.4810264685035,48.51497826591,1119.41348921846,0.0,1.0
2025-05-20,49.835,49.886,49.835,49.886,200,48.4810264685035,48.530640842937,48.4810264685035,48.530640842937,205.585581123684,0.0,1.0
2025-05-21,49.6081,49.919,49.6081,49.91,416,48.260291143818,48.5627442616881,48.260291143818,48.5539887838469,427.618008737263,0.0,1.0
2025-05-22,49.5389,49.5389,49.5389,49.5389,31,48.1929712475278,48.1929712475278,48.1929712475278,48.1929712475278,31.865765074171,0.0,1.0
2025-05-23,49.5532,49.5532,49.5532,49.5532,930,48.2068827289866,48.2068827289866,48.2068827289866,48.2068827289866,955.972952225131,0.0,1.0
2025-05-27,49.7542,49.76,49.7542,49.76,442,48.4024217341069,48.4080641531601,48.4024217341069,48.4080641531601,454.344134283342,0.0,1.0
2025-05-28,49.72,49.72,49.72,49.72,8,48.3691509183103,48.3691509183103,48.3691509183103,48.3691509183103,8.22342324494736,0.0,1.0
2025-05-29,49.765,49.765,49.72,49.72,525,48.4129283075164,48.4129283075164,48.3691509183103,48.3691509183103,539.66215044967,0.0,1.0
2025-05-30,49.7777,49.7777,49.7777,49.7777,9,48.4252832595812,48.4252832595812,48.4252832595812,48.4252832595812,9.25135115056577,0.0,1.0
2025-06-02,49.605,49.605,49.605,49.605,112,48.4591864154441,48.4591864154441,48.4591864154441,48.4591864154441,114.648231036528,0.20755,1.0
2025-06-03,49.68,49.68,49.68,49.68,443,48.5324540090568,48.5324540090568,48.5324540090568,48.5324540090568,453.474699546266,0.0,1.0
2025-06-04,49.8,49.87,49.8,49.87,528,48.6496821588371,48.718065246209,48.6496821588371,48.718065246209,540.484517743631,0.0,1.0
2025-06-05,49.895,49.895,49.895,49.895,14,48.7424877774132,48.7424877774132,48.7424877774132,48.7424877774132,14.331028879566,0.0,1.0
2025-06-06,49.95,49.95,49.72,49.72,278827,48.7962173460625,48.7962173460625,48.5715300589836,48.5715300589836,285419.842100196,0.0,1.0
2025-06-09,49.77,49.77,49.77,49.77,61,48.620375121392,48.620375121392,48.620375121392,48.620375121392,62.4423401181089,0.0,1.0
2025-06-10,49.8,49.8,49.8,49.8,84,48.6496821588371,48.6496821588371,48.6496821588371,48.6496821588371,85.9861732773958,0.0,1.0
2025-06-11,50.0,50.0,50.0,50.0,92,48.845062408471,48.845062408471,48.845062408471,48.845062408471,94.1753326371478,0.0,1.0
2025-06-12,50.0,50.0,50.0,50.0,7,48.845062408471,48.845062408471,48.845062408471,48.845062408471,7.16551443978299,0.0,1.0
2025-06-13,49.8478,49.8478,49.8478,49.8478,4,48.6963780384996,48.6963780384996,48.6963780384996,48.6963780384996,4.09457967987599,0.0,1.0
2025-06-16,49.8641,49.8641,49.8641,49.8641,88,48.7123015288448,48.7123015288448,48.7123015288448,48.7123015288448,90.0807529572718,0.0,1.0
2025-06-17,49.95,49.96,49.875,49.875,454,48.7962173460625,48.8059863585442,48.7229497524498,48.7229497524498,464.734793665925,0.0,1.0
2025-06-18,49.8719,49.9,49.8719,49.9,107,48.7199213585805,48.7473722836541,48.7199213585805,48.7473722836541,109.530006436683,0.0,1.0
2025-06-20,50.03,50.12,50.03,50.12,100303,48.8743694459161,48.9622905582513,48.8743694459161,48.9622905582513,102674.65640765,0.0,1.0
2025-06-23,50.19,50.19,50.19,50.19,145,49.0306736456232,49.0306736456232,49.0306736456232,49.0306736456232,148.428513395505,0.0,1.0
2025-06-24,50.22,50.22,50.19,50.19,110,49.0599806830683,49.0599806830683,49.0306736456232,49.0306736456232,112.60094119659,0.0,1.0
2025-06-25,50.2048,50.3676,50.2048,50.3676,491,49.0451317840961,49.2041713072981,49.0451317840961,49.2041713072981,502.609655704778,0.0,1.0
2025-06-26,50.325,50.325,50.3138,50.3138,146,49.1625553141261,49.1625553141261,49.1516140201466,49.1516140201466,149.452158315474,0.0,1.0
2025-06-27,50.3122,50.3122,50.3122,50.3122,10,49.1500509781495,49.1500509781495,49.1500509781495,49.1500509781495,10.23644919969,0.0,1.0
2025-06-30,50.4577,50.51,50.4577,50.48,635,49.2921901097581,49.3432820450374,49.2921901097581,49.3139750075923,650.014524180314,0.0,1.0
2025-07-01,50.2384,50.2384,50.2384,50.2384,57,49.3537641954303,49.3537641954303,49.3537641954303,49.3537641954303,58.0216898686958,0.28233,1.0
2025-07-02,50.53,50.53,50.24,50.24,1004,49.6402294817329,49.6402294817329,49.3553360214182,49.3553360214182,1021.99608119598,0.0,1.0
2025-07-03,50.58,50.58,50.58,50.58,24,49.6893490438561,49.6893490438561,49.6893490438561,49.6893490438561,24.430185207872,0.0,1.0
2025-07-07,50.3985,50.3985,50.3985,50.3985,168,49.5110450333488,49.5110450333488,49.5110450333488,49.5110450333488,171.011296455104,0.0,1.0
2025-07-08,50.65,50.77,50.36,50.48,188134,49.7581164308287,49.8760033799244,49.4732229705139,49.5911099196097,191506.185995741,0.0,1.0
2025-07-09,50.63,50.72,50.42,50.49,10178,49.7384686059794,49.8268838178012,49.5321664450618,49.6009338320343,10360.434376905,0.0,1.0
2025-07-10,50.5911,50.5911,50.5911,50.5911,11,49.7002535866475,49.7002535866475,49.7002535866475,49.7002535866475,11.1971682202746,0.0,1.0
2025-07-11,50.495,50.495,50.495,50.495,55,49.6058457882467,49.6058457882467,49.6058457882467,49.6058457882467,55.9858411013731,0.0,1.0
2025-07-14,50.375,50.41,50.29,50.29,2413,49.4879588391509,49.5223425326372,49.4044555835414,49.4044555835414,2456.25153777479,0.0,1.0
2025-07-15,50.31,50.31,50.31,50.31,29,49.4241034083907,49.4241034083907,49.4241034083907,49.4241034083907,29.5198071261786,0.0,1.0
2025-07-16,50.2988,50.3207,50.18,50.18,856,49.4131006264751,49.4346149946851,49.2963925468703,49.2963925468703,871.343272414099,0.0,1.0
2025-07-17,50.3785,50.3785,50.35,50.35,151,49.4913972084995,49.4913972084995,49.4633990580893,49.4633990580893,153.706581932861,0.0,1.0
2025-07-18,50.4052,50.5,50.3735,50.3735,797,49.5176270546733,49.610757744459,49.4864852522872,49.4864852522872,811.285733778081,0.0,1.0
2025-07-21,50.3831,50.3831,50.3831,50.3831,74,49.4959162082149,49.4959162082149,49.4959162082149,49.4959162082149,75.3264043909384,0.0,1.0
2025-07-22,50.39,50.4899,50.39,50.4899,163,49.5026947077879,49.6008355929101,49.5026947077879,49.6008355929101,165.921674536797,0.0,1.0
2025-07-23,50.395,50.395,50.375,50.375,683,49.5076066640002,49.5076066640002,49.4879588391509,49.4879588391509,695.242354040689,0.0,1.0
2025-07-24,50.41,50.5057,50.3,50.39,1998,49.5223425326372,49.616357374541,49.4142794959661,49.5026947077879,2033.81291855534,0.0,1.0
2025-07-25,50.4749,50.5899,50.33,50.47,2408,49.5860997242731,49.6990747171565,49.44375123324,49.581286007185,2451.16191585649,0.0,1.0
2025-07-28,50.465,50.465,50.465,50.465,111,49.5763740509727,49.5763740509727,49.5763740509727,49.5763740509727,112.989606586408,0.0,1.0
2025-07-29,50.56,50.56,50.54,50.54,290,49.6697012190069,49.6697012190069,49.6500533941576,49.6500533941576,295.198071261786,0.0,1.0
2025-07-30,50.56,50.56,50.56,50.56,177,49.6697012190069,49.6697012190069,49.6697012190069,49.6697012190069,180.172615908055,0.0,1.0
2025-07-31,50.588,50.588,50.588,50.588,1830,49.6972081737959,49.6972081737959,49.6972081737959,49.6972081737959,1862.80162210023,0.0,1.0
2025-08-01,50.43,50.55,50.32,50.32,1691,49.752595392046,49.8709834834013,49.6440729749704,49.6440729749704,1714.02374746531,0.21438,1.0
2025-08-04,50.5591,50.5591,50.55,50.55,566,49.8799612469957,49.8799612469957,49.8709834834013,49.8709834834013,573.706351901458,0.0,1.0
2025-08-05,50.5487,50.62,50.5487,50.62,117,49.8697009457449,49.9400432033585,49.8697009457449,49.9400432033585,118.593009138641,0.0,1.0
2025-08-06,50.4749,50.4749,50.39,50.44,555,49.7968922695614,49.7968922695614,49.7131326949276,49.7624610663256,562.556581811501,0.0,1.0
2025-08-07,50.5045,50.6599,50.39,50.57,11487,49.8260946654291,49.9794072437341,49.7131326949276,49.8907148319605,11643.400820304,0.0,1.0
2025-08-08,50.545,50.6499,50.42,50.6499,6433,49.8660506462615,49.9695415694545,49.7427297177664,49.9695415694545,6520.58827169978,0.0,1.0
2025-08-11,50.56,50.56,49.99,50.47,3305,49.8808491576809,49.8808491576809,49.3185057237434,49.7920580891644,3349.99910430091,0.0,1.0
2025-08-12,50.5942,50.595,50.5898,50.595,320,49.9145897637171,49.9153790176595,49.9102488670341,49.9153790176595,324.356948071496,0.0,1.0
2025-08-13,50.655,50.66,50.655,50.66,496,49.9745730633371,49.9795059004769,49.9745730633371,49.9795059004769,502.753269510818,0.0,1.0
2025-08-14,50.65,50.65,50.65,50.65,4,49.9696402261973,49.9696402261973,49.9696402261973,49.9696402261973,4.0544618508937,0.0,1.0
2025-08-15,50.655,50.655,50.6535,50.6535,249,49.9745730633371,49.9745730633371,49.9730932121952,49.9730932121952,252.390250218133,0.0,1.0
2025-08-18,50.8374,50.8374,50.651,50.66,1354,50.1545229621971,50.1545229621971,49.9706267936253,49.9795059004769,1372.43533652752,0.0,1.0
2025-08-19,50.925,50.97,50.82,50.93,2490,50.2409462688864,50.2853418031447,50.1373566889506,50.2458791060262,2523.90250218133,0.0,1.0
2025-08-20,50.95,50.95,50.95,50.95,7,50.2656104545855,50.2656104545855,50.2656104545855,50.2656104545855,7.09530823906396,0.0,1.0
2025-08-21,50.915,50.915,50.915,50.915,12,50.2310805946068,50.2310805946068,50.2310805946068,50.2310805946068,12.1633855526811,0.0,1.0
2025-08-22,51.1048,51.1048,51.1048,51.1048,73,50.4183310924337,50.4183310924337,50.4183310924337,50.4183310924337,73.99392877881,0.0,1.0
2025-08-25,51.08,51.08,51.08,51.08,122,50.3938642202203,50.3938642202203,50.3938642202203,50.3938642202203,123.661086452258,0.0,1.0
2025-08-26,51.0983,51.36,50.95,51.36,11647,50.411918404152,50.6701031000492,50.2656104545855,50.6701031000492,11805.5792943397,0.0,1.0
2025-08-27,51.0605,51.0605,51.0605,51.0605,8,50.3746261553751,50.3746261553751,50.3746261553751,50.3746261553751,8.10892370178739,0.0,1.0
2025-08-28,51.0603,51.0603,50.95,50.95,462,50.3744288418895,50.3744288418895,50.2656104545855,50.2656104545855,468.290343778222,0.0,1.0
2025-08-29,50.975,51.12,50.975,51.0167,355,50.2902746402845,50.4333269173387,50.2902746402845,50.3314145020304,359.833489266815,0.0,1.0
2025-09-02,50.7485,50.7485,50.7485,50.7485,104,50.2755747856079,50.2755747856079,50.2755747856079,50.2755747856079,104.978292590518,0.2116,1.0
2025-09-03,50.885,50.9877,50.77,50.92,1001,50.4108027422615,50.512545681077,50.2968744271321,50.4454765773008,1010.41606618373,0.0,1.0
2025-09-04,50.99,51.02,50.99,51.02,108,50.5148242473796,50.5445446774134,50.5148242473796,50.5445446774134,109.015919228615,0.0,1.0
2025-09-05,51.1726,51.22,51.1726,51.22,225,50.6957225981851,50.7426808776384,50.6957225981851,50.7426808776384,227.116498392947,0.0,1.0
2025-09-08,51.355,51.45,51.355,51.39,143924,50.8764228127904,50.9705375078973,50.8764228127904,50.9110966478297,145277.844065362,0.0,1.0
2025-09-09,51.3144,51.38,51.3144,51.38,129,50.8362011641447,50.9011898378185,50.8362011641447,50.9011898378185,130.213459078623,0.0,1.0
2025-09-10,51.3953,51.45,51.3,51.45,1418,50.9163472571357,50.9705375078973,50.8219353577285,50.9705375078973,1431.33864320533,0.0,1.0
2025-09-11,51.5566,51.64,51.5566,51.64,427,51.0761441026172,51.1587668981111,51.0761441026172,51.1587668981111,431.016643616838,0.0,1.0
2025-09-12,51.5984,51.5984,51.5984,51.5984,235,51.1175545684643,51.1175545684643,51.1175545684643,51.1175545684643,237.210564988189,0.0,1.0
2025-09-15,51.6953,51.91,51.59,51.91,2377,51.2135515574733,51.4262507684149,51.1092328480548,51.4262507684149,2399.35962968905,0.0,1.0
2025-09-16,51.7577,51.87,51.64,51.81,3245,51.2753700519435,51.3866235283699,51.1587668981111,51.3271826683024,3275.52461015606,0.0,1.0
2025-09-17,51.8102,51.94,51.805,51.89,1385,51.3273808045026,51.4559711984487,51.3222292632967,51.4064371483924,1398.02822344103,0.0,1.0
2025-09-18,51.7447,51.86,51.64,51.85,2494,51.2624911989289,51.3767167183586,51.1587668981111,51.3668099083474,2517.46020885338,0.0,1.0
2025-09-19,51.8371,51.9,51.7,51.86,1137,51.3540301234329,51.4163439584037,51.2182077581786,51.3767167183586,1147.69537187903,0.0,1.0
2025-09-22,51.7454,51.85,51.7454,51.85,256,51.2631846756297,51.3668099083474,51.2631846756297,51.3668099083474,258.408104838198,0.0,1.0
2025-09-23,51.7053,51.7053,51.7053,51.7053,14,51.2234583674846,51.2234583674846,51.2234583674846,51.2234583674846,14.1316932333389,0.0,1.0
2025-09-24,51.6601,51.6601,51.6601,51.6601,11,51.1786795862337,51.1786795862337,51.1786795862337,51.1786795862337,11.1034732547663,0.0,1.0
2025-09-25,51.5254,51.5254,51.5254,51.5254,17,51.0452348553821,51.0452348553821,51.0452348553821,51.0452348553821,17.1599132119116,0.0,1.0
2025-09-26,51.5429,51.67,51.46,51.66,1572,51.0625717729018,51.1884873281448,50.9804443179085,51.1785805181336,1586.78726877206,0.0,1.0
2025-09-29,51.5599,52.03,51.5599,52.03,791,51.0794133499209,51.5451324885499,51.0794133499209,51.5451324885499,798.44066768365,0.0,1.0
2025-09-30,51.4525,51.465,51.4525,51.465,447,50.9730142104001,50.9853977229141,50.9730142104001,50.9853977229141,451.204776807321,0.0,1.0
2025-10-01,51.3569,51.3569,51.3569,51.3569,10,51.1495634716106,51.1495634716106,51.1495634716106,51.1495634716106,10.0405353466026,0.27381,1.0
2025-10-02,51.3455,51.35,51.3455,51.35,307,51.1382094953469,51.1426913280826,51.1382094953469,51.1426913280826,308.2444351407,0.0,1.0
2025-10-03,51.405,51.46,51.405,51.46,197,51.1974692837407,51.2522472393988,51.1974692837407,51.2522472393988,197.798546328071,0.0,1.0
2025-10-06,51.3272,51.45,51.3272,51.45,1504,51.1199833755552,51.2422876110974,51.1199833755552,51.2422876110974,1510.09651612903,0.0,1.0
2025-10-07,51.3251,51.41,51.3251,51.41,821467,51.1178918536119,51.2024490978915,51.1178918536119,51.2024490978915,824796.844956761,0.0,1.0
2025-10-08,51.32,51.45,51.25,51.33,7274,51.1128124431782,51.2422876110974,51.0430950450678,51.1227720714796,7303.48541111873,0.0,1.0
2025-10-09,51.265,51.35,51.265,51.35,547,51.05803448752,51.1426913280826,51.05803448752,51.1426913280826,549.217283459163,0.0,1.0
2025-10-10,51.0313,51.21,51.0313,51.21,2509,50.8252779741145,51.0032565318619,50.8252779741145,51.0032565318619,2519.1703184626,0.0,1.0
2025-10-13,51.09,51.2,51.09,51.2,706,50.8837409922442,50.9932969035604,50.8837409922442,50.9932969035604,708.861795470144,0.0,1.0
2025-10-14,51.065,51.21,51.065,51.2,971,50.8588419214905,51.0032565318619,50.8588419214905,50.9932969035604,974.935982155113,0.0,1.0
2025-10-15,51.165,51.165,51.165,51.165,48,50.9584382045053,50.9584382045053,50.9584382045053,50.9584382045053,48.1945696636925,0.0,1.0
2025-10-16,51.18,51.18,51.18,51.18,44,50.9733776469575,50.9733776469575,50.9733776469575,50.9733776469575,44.1783555250515,0.0,1.0
2025-10-17,51.145,51.145,51.145,51.145,28,50.9385189479023,50.9385189479023,50.9385189479023,50.9385189479023,28.1134989704873,0.0,1.0
2025-10-20,51.4121,51.4121,50.98,50.98,759,51.2045406198348,51.2045406198348,50.774185080928,50.774185080928,762.076632807137,0.0,1.0
2025-10-21,51.385,51.49,51.385,51.4034,392,51.1775500271378,51.2821261243033,51.1775500271378,51.1958757432125,393.588985586822,0.0,1.0
2025-10-22,51.425,51.45,51.39,51.39,564,51.2173885403437,51.2422876110974,51.1825298412885,51.1825298412885,566.286193548387,0.0,1.0
2025-10-23,51.435,51.45,51.435,51.45,152,51.2273481686452,51.2422876110974,51.2273481686452,51.2422876110974,152.61613726836,0.0,1.0
2025-10-24,51.4351,51.54,51.34,51.54,2413,51.2274477649282,51.3319242658106,51.1327316997811,51.3319242658106,2422.78117913521,0.0,1.0
2025-10-27,51.5445,51.7,51.43,51.59,3125,51.3364060985463,51.4912783186343,51.2223683544944,51.381722407318,3137.66729581332,0.0,1.0
2025-10-28,51.5269,51.61,51.5269,51.58,593,51.3188771527357,51.401641663921,51.3188771527357,51.3717627790166,595.403746053535,0.0,1.0
2025-10-29,51.4568,51.63,51.4568,51.63,595,51.2490601583424,51.4215609205239,51.2490601583424,51.4215609205239,597.411853122855,0.0,1.0
2025-10-30,51.3121,51.46,51.3121,51.46,681,51.10494433682,51.2522472393988,51.10494433682,51.2522472393988,683.760457103638,0.0,1.0
2025-10-31,51.2338,51.2338,51.2338,51.2338,136,51.0269604472194,51.0269604472194,51.0269604472194,51.0269604472194,136.551280713796,0.0,1.0
2025-11-03,50.995,50.995,50.995,50.995,146,50.995,50.995,50.995,50.995,146,0.20671,1.0
2025-11-04,50.97,51.02,50.88,51.01,1089,50.97,51.02,50.88,51.01,1089,0.0,1.0
2025-11-05,50.96,51.05,50.79,50.9825,1320,50.96,51.05,50.79,50.9825,1320,0.0,1.0
2025-11-06,50.94,51.23,50.94,51.23,848,50.94,51.23,50.94,51.23,848,0.0,1.0
2025-11-07,50.9446,51.05,50.83,50.913,664557,50.9446,51.05,50.83,50.913,664557,0.0,1.0
2025-11-10,51.055,51.27,50.9885,51.27,1544,51.055,51.27,50.9885,51.27,1544,0.0,1.0
2025-11-11,51.035,51.035,51.0165,51.0165,333,51.035,51.035,51.0165,51.0165,333,0.0,1.0
2025-11-12,51.015,51.015,51.015,51.015,181,51.015,51.015,51.015,51.015,181,0.0,1.0
2025-11-13,50.835,50.94,50.835,50.92,512,50.835,50.94,50.835,50.92,512,0.0,1.0
2025-11-14,50.85,50.97,50.37,50.37,1267,50.85,50.97,50.37,50.37,1267,0.0,1.0
2025-11-17,50.7003,50.7013,50.7003,50.7013,519,50.7003,50.7013,50.7003,50.7013,519,0.0,1.0
2025-11-18,50.7,50.819,50.6,50.8,2055,50.7,50.819,50.6,50.8,2055,0.0,1.0
2025-11-19,50.6703,50.74,50.43,50.43,2127,50.6703,50.74,50.43,50.43,2127,0.0,1.0
2025-11-20,50.5701,50.6841,50.5701,50.67,529,50.5701,50.6841,50.5701,50.67,529,0.0,1.0
2025-11-21,50.595,50.6769,50.56,50.62,1128,50.595,50.6769,50.56,50.62,1128,0.0,1.0
2025-11-24,50.7084,50.84,50.7084,50.75,720,50.7084,50.84,50.7084,50.75,720,0.0,1.0
2025-11-25,50.75,50.79,50.65,50.79,586,50.75,50.79,50.65,50.79,586,0.0,1.0
2025-11-26,50.9505,51.6,50.82,50.89,14942,50.9505,51.6,50.82,50.89,14942,0.0,1.0