date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-17,49.4189,50.25,49.4189,50.25,1757,35.518642566802,36.1159756486244,35.518642566802,36.1159756486244,2444.60376369101,0.0,1.0
2024-10-18,50.5077,50.91,50.1,50.1,3081,36.3011913088164,36.5903347317705,36.0081667660912,36.0081667660912,4286.75253041093,0.0,1.0
2024-10-21,50.2306,53.15,49.33,50.83,13506,36.1020323664834,38.200280710933,35.454747835754,36.5328366610861,18791.5870417819,0.0,1.0
2024-10-22,50.12,50.23,49.67,49.7,4886,36.0225412837622,36.1016011309533,35.6991146361626,35.7206764126693,6798.14114365071,0.0,1.0
2024-10-23,48.1012,49.82,47.456,49.82,9484,35.3803597068061,36.6446059681064,34.9057892577772,36.6446059681064,12893.9271556429,1.1253,1.0
2024-10-24,49.25,50.56,48.95,48.95,16101,36.2253481318595,37.1889056151638,36.0046861127822,36.0046861127822,21890.0380781322,0.0,1.0
2024-10-25,48.3403,49.69,48.0,49.2,26804,35.5562273360107,36.5489857598396,35.3059230523707,36.18857112868,36441.2508941219,0.0,1.0
2024-10-28,50.18,50.38,49.5455,50.27,17131,36.9094003909992,37.0565084037174,36.4427002206507,36.9755989967224,23290.3696861364,0.0,1.0
2024-10-29,52.1543,52.28,51.1233,51.18,5196,38.361577138547,38.4540345245404,37.6032353329846,37.6449404545903,7064.19712154369,0.0,1.0
2024-10-30,51.5893,52.2,51.42,52.0,9525,37.9459970026181,38.3951913194531,37.8214700698521,38.2480833067349,12949.6685109129,0.0,1.0
2024-10-31,50.29,51.75,50.29,51.75,12904,36.9903097979942,38.0641982908372,36.9903097979942,38.0641982908372,17543.5719123171,0.0,1.0
2024-11-01,49.01,50.8799,49.01,50.29,19823,36.0488185165977,37.4242048815066,36.0488185165977,36.9903097979942,26950.2655004543,0.0,1.0
2024-11-04,48.05,49.07,48.05,48.86,19110,35.3427000555502,36.0929509204131,35.3427000555502,35.938487507059,25980.9097368553,0.0,1.0
2024-11-05,49.44,50.24,48.98,48.99,8627,36.3651007439418,36.9535327948147,36.0267523146899,36.0341077153258,11728.7968759733,0.0,1.0
2024-11-06,53.636,54.38,52.3791,54.38,16610,39.4514268507699,39.9986686580816,38.5269265448423,39.9986686580816,22582.0466106314,0.0,1.0
2024-11-07,53.855,54.4,53.02,53.45,39043,39.6125101246963,40.0133794593535,38.9983341715978,39.314616398942,53080.7252148634,0.0,1.0
2024-11-08,54.1,54.37,53.56,53.855,12080,39.7927174402761,39.9913132574457,39.395525805937,39.6125101246963,16423.3066259137,0.0,1.0
2024-11-11,59.58,60.48,55.56,55.56,51891,43.8234769887551,44.4854630459871,40.8666059331191,40.8666059331191,70548.1625931531,0.0,1.0
2024-11-12,60.77,60.83,58.95,59.54,17328,44.6987696644285,44.7429020682439,43.3600867486928,43.7940553862115,23558.2001004829,0.0,1.0
2024-11-13,60.7966,62.18,60.76,60.76,23411,44.71833503012,45.7358811540919,44.6914142637926,44.6914142637926,31828.3138592108,0.0,1.0
2024-11-14,59.73,61.63,59.73,61.63,8403,43.9338079982938,45.3313341191168,43.9338079982938,45.3313341191168,11424.2587398637,0.0,1.0
2024-11-15,61.3323,61.3323,60.02,60.065,10411,45.1123638421857,45.1123638421857,44.1471146167352,44.1802139195968,14154.2256028467,0.0,1.0
2024-11-18,61.64,62.0,61.0,61.33,20809,45.3386895197527,45.6034839426455,44.8679438790544,45.1106721000395,28290.777117437,0.0,1.0
2024-11-19,62.0,62.7499,61.58,61.58,16592,45.6034839426455,46.1550654363324,45.2945571159372,45.2945571159372,22557.5747961226,0.0,1.0
2024-11-20,61.47,61.7,61.0,61.4,26809,46.2493616724848,46.422411179312,45.8957387672291,46.1966944312765,35631.8264816272,1.4081,1.0
2024-11-21,62.8612,63.31,61.87,62.64,23870,47.2960854720417,47.6337577271028,46.5503173365322,47.1296569898234,31725.6032719028,0.0,1.0
2024-11-22,63.24,63.39,62.5004,62.81,23710,47.5810904858945,47.6939488599123,47.0246234630709,47.2575631470436,31512.9473639219,0.0,1.0
2024-11-25,61.6,67.3,61.44,62.98,65852,46.3471722633002,50.6357904759757,46.2267899976812,47.3854693042637,87523.8553272452,0.0,1.0
2024-11-26,60.21,61.57,60.0962,60.87,69024,45.3013513307355,46.3246005884966,45.215729444314,45.7979281764137,91739.7587029668,0.0,1.0
2024-11-27,62.5,62.62,61.35,61.75,17281,47.0243225074069,47.1146092066211,46.1590749732706,46.460030637318,22968.1671613637,0.0,1.0
2024-11-29,62.85,64.0,62.65,62.65,14822,47.2876587134483,48.1529062475846,47.1371808814246,47.1371808814246,19699.9116755821,0.0,1.0
2024-12-02,62.0692,63.01,61.59,62.3,34694,46.7001932572278,47.4080409790673,46.339648371699,46.8738446753831,46111.7754468117,0.0,1.0
2024-12-03,61.8606,62.3,60.9,61.07,16689,46.5432448784271,46.8738446753831,45.8204998512172,45.9484060084374,22181.3403018343,0.0,1.0
2024-12-04,63.5925,64.02,61.5723,62.0,27690,47.8463076648363,48.167954030787,46.3263310835649,46.6481279273476,36802.7630749472,0.0,1.0
2024-12-05,63.82,66.43,63.305,65.8,20001,48.0174761987633,49.9812119066726,47.6299957813022,49.5072067357979,26583.3175970393,0.0,1.0
2024-12-06,65.2999,65.5,63.52,63.815,19234,49.1309369168227,49.2814899877624,47.7917594507277,48.0137142529627,25563.8983381558,0.0,1.0
2024-12-09,62.15,64.8295,62.15,63.765,48163,46.7609863013654,48.7770130559029,46.7609863013654,47.9760947949568,64013.4156005301,0.0,1.0
2024-12-10,62.325,63.436,61.19,63.23,24985,46.8926544043861,47.7285587612778,46.0386927076516,47.5735665942934,33207.5491306448,0.0,1.0
2024-12-11,64.9,64.9,63.19,63.19,17511,48.8300564916913,48.8300564916913,47.5434710278886,47.5434710278886,23273.8600290863,0.0,1.0
2024-12-12,64.76,65.1221,63.675,64.8,25052,48.7247220092747,48.9971621241536,47.9083797705461,48.7548175756794,33296.5987921118,0.0,1.0
2024-12-13,65.78,65.78,64.16,64.16,39495,49.4921589525956,49.4921589525956,48.2732885132036,48.2732885132036,52492.781785664,0.0,1.0
2024-12-16,67.11,68.04,66.35,66.35,96807,50.4928365355532,51.1925584544634,49.9210207738631,49.9210207738631,128666.128024428,0.0,1.0
2024-12-17,67.6,68.36,67.13,68.25,71828,50.8615072240112,51.4333229857013,50.5078843187555,51.3505601780883,95466.5534903325,0.0,1.0
2024-12-18,64.63,66.75,64.24,66.74,76637,48.6269114184593,50.2219764379105,48.3334796460131,50.2144525463093,101858.192624584,0.0,1.0
2024-12-19,62.11,66.77,61.7035,65.41,64361,46.7308907349606,50.2370242211129,46.4250445413725,49.2137749633517,85542.1680847481,0.0,1.0
2024-12-20,62.3,62.94,61.14,61.46,49623,46.8738446753831,47.355373737859,46.0010732496457,46.2418377808836,65953.9007608561,0.0,1.0
2024-12-23,60.2,61.72,60.01,61.72,82287,45.2938274391343,46.4374589625144,45.1508734987118,46.4374589625144,109367.60437516,0.0,1.0
2024-12-24,61.995,62.33,60.79,60.79,18981,47.7411988991678,47.9991761817102,46.8132507634553,46.8132507634553,24648.0424064196,1.4578,1.0
2024-12-26,60.42,60.9651,60.22,60.72,43964,46.5283206304979,46.9480920236737,46.3743043424128,46.7593450626255,57090.0656633387,0.0,1.0
2024-12-27,59.77,60.925,59.1,60.925,49744,46.0277676942214,46.9172117579127,45.5118131291365,46.9172117579127,64595.7653161023,0.0,1.0
2024-12-30,59.52,60.1,57.98,58.78,38890,45.8352473341151,46.2818945695618,44.6493219158601,45.2653870682004,50501.1521619334,0.0,1.0
2024-12-31,59.08,60.72,59.08,60.72,62532,45.496411500328,46.7593450626255,45.496411500328,46.7593450626255,81201.8011568531,0.0,1.0
2025-01-02,61.28,61.66,60.69,61.0,48696,47.1905906692637,47.4832216166253,46.7362426194127,46.9749678659446,63234.8702925561,0.0,1.0
2025-01-03,62.05,62.4099,61.1519,61.35,47040,47.7835533783912,48.0607056888002,47.0919432367452,47.2444963700934,61084.4483851208,0.0,1.0
2025-01-06,64.27,64.31,62.37,62.5,70460,49.4931341761354,49.5239374337524,48.0299794393273,48.1300900265826,91496.8161823046,0.0,1.0
2025-01-07,61.43,63.44,60.86,63.44,49843,47.3061028853275,48.8539665805824,46.867156464285,48.8539665805824,64724.323147525,0.0,1.0
2025-01-08,59.71,60.8919,59.21,60.32,58639,45.9815628077959,46.8917220622346,45.5965220875832,46.4513124864554,76146.4916848448,0.0,1.0
2025-01-10,60.595,60.9,59.025,60.55,45354,46.6630848825723,46.897959721902,45.4540570211046,46.6284312177532,58895.0695590725,0.0,1.0
2025-01-13,59.8,59.8,57.48,58.56,77643,46.0508701374342,46.0508701374342,44.2642811956474,45.0959691513068,100824.401062201,0.0,1.0
2025-01-14,61.28,61.8146,60.75,61.575,32706,47.1905906692637,47.602276207315,46.7824475058382,47.4177646941891,42470.8326718486,0.0,1.0
2025-01-15,63.045,63.47,62.555,62.69,28301,48.5497844116143,48.8770690237951,48.1724445058059,48.2764055002634,36750.6584555125,0.0,1.0
2025-01-16,63.39,63.48,62.0,62.93,33858,48.8154625085611,48.8847698381994,47.7450493063699,48.4612250459654,43966.7783465863,0.0,1.0
2025-01-17,65.55,66.56,64.195,64.6,47634,50.4788384198798,51.2566206747094,49.4353780681035,49.7472610514757,61855.7953736574,0.0,1.0
2025-01-21,66.29,67.0199,64.88,65.97,184323,51.0486986857945,51.610781129161,49.9628838547948,50.8022726248584,239355.203649886,0.0,1.0
2025-01-22,64.54,64.56,63.6,64.29,117747,50.9114701731107,50.9272468914786,50.1699644098209,50.7142611935124,149266.783185799,1.5718,1.0
2025-01-23,63.59,65.0,63.0,63.0,101240,50.162076050637,51.2743346955717,49.6966628587849,49.6966628587849,128341.011913087,0.0,1.0
2025-01-24,64.77,65.55,64.51,64.63,110945,51.0929024343412,51.7081944506881,50.8878050955589,50.9824654057661,140643.950678561,0.0,1.0
2025-01-27,63.14,64.4,61.59,63.0,129301,49.8070998873599,50.8010331445356,48.5844042138502,49.6966628587849,163913.682155019,0.0,1.0
2025-01-28,63.69,64.2894,63.0,63.73,58532,50.2409596424763,50.7137878919613,49.6966628587849,50.2725130792121,74200.4752004824,0.0,1.0
2025-01-29,64.35,64.37,62.45,63.69,79716,50.761591348616,50.7773680669838,49.2628031036685,50.2409596424763,101055.236128642,0.0,1.0
2025-01-30,64.84,65.63,64.84,64.9,44586,51.1481209486287,51.7713013241595,51.1481209486287,51.1954511037324,56521.2599482114,0.0,1.0
2025-01-31,63.82,65.425,63.13,64.79,95266,50.3435083118675,51.6095899608889,49.799211528176,51.1086791527091,120767.827349982,0.0,1.0
2025-02-03,63.14,63.7512,59.6,59.75,115606,49.8070998873599,50.289236400682,47.0146207362473,47.1329461240063,146552.657281948,0.0,1.0
2025-02-04,61.8,63.16,61.45,62.41,56948,48.7500597567128,49.8228766057278,48.4739671852751,49.2312496669327,72192.4530464885,0.0,1.0
2025-02-05,60.985,62.11,60.56,61.73,56127,48.1071584832221,48.9945988914147,47.7719032179049,48.6948412424252,71151.678937632,0.0,1.0
2025-02-06,60.77,62.27,60.21,61.7,45995,47.9375587607676,49.1208126383577,47.4958106464672,48.6711761648734,58307.4362202929,0.0,1.0
2025-02-07,60.21,62.6525,60.0501,62.44,60332,47.4958106464672,49.4225423771432,47.3696757831161,49.2549147444846,76482.3185572936,0.0,1.0
2025-02-10,61.06,61.9099,60.8929,61.4,67233,48.1663211771017,48.8367528241442,48.0345066951381,48.4345253893554,85230.6524491565,0.0,1.0
2025-02-11,59.8,61.04,59.75,60.84,93904,47.1723879199259,48.1505444587338,47.1329461240063,47.9927772750551,119041.232543329,0.0,1.0
2025-02-12,60.94,61.31,59.32,59.58,78541,48.0716608668944,48.3635301567,46.7937466790971,46.9988440178794,99565.6994929456,0.0,1.0
2025-02-13,60.39,60.6824,59.75,60.62,82845,47.6378011117781,47.8684567343163,47.1329461240063,47.8192333730085,105021.840497232,0.0,1.0
2025-02-14,61.01,62.09,60.57,60.66,77204,48.126879381182,48.9788221730469,47.7797915770889,47.8507868097443,97870.7969551363,0.0,1.0
2025-02-18,59.24,61.23,58.78,61.23,227487,46.7306398056256,48.3004232832285,46.3677752831647,48.3004232832285,288383.166506051,0.0,1.0
2025-02-19,60.5,60.73,60.07,60.59,105541,47.7245730628013,47.9060053240318,47.3853736178922,47.7955682954567,133793.349845112,0.0,1.0
2025-02-20,61.88,61.98,61.0,61.51,91563,48.8131666301842,48.8920502220236,48.118991021998,48.5212973403787,116073.56848872,0.0,1.0
2025-02-21,59.69,62.4499,59.58,62.3,199339,47.0856159689027,49.2627242200766,46.9988440178794,49.1444777159095,252700.207168539,0.0,1.0
2025-02-24,59.23,60.3633,59.01,60.1,104669,46.7227514464417,47.616739192757,46.5492075443952,47.409038695444,132687.923507813,0.0,1.0
2025-02-25,55.51,56.37,54.1001,56.195,206587,43.7882818300182,44.4666807198366,42.6761020686753,44.3286344341177,261888.429751966,0.0,1.0
2025-02-26,51.66,54.1942,50.4,52.45,115878,41.8807976957511,43.9352753868191,40.859314825123,42.5212512416211,142935.612723712,1.4319,1.0
2025-02-27,51.11,52.97,50.6259,52.74,93413,41.4349123157151,42.9428156009279,41.0424521112142,42.7563544420038,115225.015890506,0.0,1.0
2025-02-28,51.54,52.225,49.56,50.16,120448,41.7835136128342,42.3388435861518,40.1783262447043,40.6647466592891,148572.711656618,0.0,1.0
2025-03-03,52.49,56.617,52.0,56.43,135809,42.5536792692601,45.8994410209125,42.1564359306825,45.7478399917003,167520.518376176,0.0,1.0
2025-03-04,52.89,53.8,50.012,50.85,68888,42.87795954565,43.6156971744369,40.5447629570249,41.2241301360616,84973.4072844806,0.0,1.0
2025-03-05,54.55,54.7,53.36,54.41,71740,44.2237226926679,44.3453277963141,43.258988870408,44.1102245959314,88491.3517388898,0.0,1.0
2025-03-06,54.01,55.07,53.4592,54.44,66129,43.7859443195416,44.6452870519747,43.3394103789527,44.1345456166607,81570.1784101066,0.0,1.0
2025-03-07,53.12,55.12,52.6301,54.1,55349,43.0644207045741,44.6858220865235,42.6672584360656,43.8589073817293,68273.0391329219,0.0,1.0
2025-03-10,48.84,51.146,47.9,50.96,158153,39.5946217472026,41.4640975405901,38.8325630976864,41.3133072120688,195081.86160525,0.0,1.0
2025-03-11,51.09,51.3323,49.0,50.0,83431,41.4186983018956,41.6151310793187,39.7243338577585,40.5350345487332,102912.210300074,0.0,1.0
2025-03-12,51.14,51.8696,49.894,51.27,54632,41.4592333364443,42.0507205605794,40.4491002754899,41.564624426271,67388.6190158772,0.0,1.0
2025-03-13,49.5,50.98,49.45,50.98,33985,40.1296842032458,41.3295212258883,40.0891491686971,41.3295212258883,41920.5267472285,0.0,1.0
2025-03-14,52.0,52.45,51.2,51.39,40994,42.1564359306825,42.5212512416211,41.5078753779028,41.661908509188,50566.1342791198,0.0,1.0
2025-03-17,52.18,52.2803,51.0,51.5,84271,42.3023620550579,42.3836753343627,41.3457352397078,41.7510855851952,103948.351022972,0.0,1.0
2025-03-18,51.01,51.01,50.14,50.98,47926,41.3538422466176,41.3538422466176,40.6485326454696,41.3295212258883,59116.7622447454,0.0,1.0
2025-03-19,52.58,52.9,51.6411,51.7,61410,42.6266423314478,42.8860665525597,41.8654754526917,41.9132257233901,75749.2878489717,0.0,1.0
2025-03-20,52.12,53.295,51.7301,52.54,108074,42.2537200135995,43.2062933254947,41.9376278141884,42.5942143038088,133309.372007649,0.0,1.0
2025-03-21,51.86,52.15,51.5,51.74,83499,42.042937833946,42.2780410343287,41.7510855851952,41.9456537510291,102996.088358595,0.0,1.0
2025-03-24,54.45,54.84,53.68,53.97,129325,44.1426526235704,44.4588258930506,43.5184130915199,43.7535162919026,159522.498796096,0.0,1.0
2025-03-25,54.47,54.63,53.8553,54.44,143603,44.1588666373899,44.2885787479459,43.6605289226478,44.1345456166607,177134.424083633,0.0,1.0
2025-03-26,52.235,53.08,51.873,52.77,130041,43.4292360155127,44.1317861147395,43.1282618901635,43.8740458416504,156408.269134039,1.335,1.0
2025-03-27,52.565,52.95,51.0717,52.11,92369,43.7036046933172,44.0237014840892,42.46204485524,43.3253084860413,111097.849229413,0.0,1.0
2025-03-28,50.72,51.73,50.4,51.56,158491,42.1696343583192,43.0093687964482,41.9035798828724,42.8680273563671,190626.825257595,0.0,1.0
2025-03-31,49.96,50.72,49.3459,49.97,125499,41.5377549791331,42.1696343583192,41.0271798123459,41.5460691814908,150945.327766264,0.0,1.0
2025-04-01,51.18,51.51,49.9566,50.6,96454,42.552087666774,42.8264563445786,41.5349281503314,42.0698639300267,116011.128729051,0.0,1.0
2025-04-02,52.01,52.4,50.98,51.08,70293,43.2421664624642,43.566420354415,42.3858036196198,42.4689456431969,84545.6929909719,0.0,1.0
2025-04-03,49.62,50.1,49.2737,49.77,164541,41.2550720989708,41.654153812141,40.9671512713232,41.3797851343365,197903.530514098,0.0,1.0
2025-04-04,50.43,50.71,49.3,49.92,98759,41.9285224899456,42.1613201559615,40.989017623524,41.5044981697022,118783.493293719,0.0,1.0
2025-04-07,47.42,48.895,45.9249,47.12,226177,39.425947580274,40.6522924280367,38.1828911857724,39.1765215095426,272036.919801674,0.0,1.0
2025-04-08,46.61,48.9999,46.36,48.6,117705,38.7524971892993,40.7395084107691,38.5446421303565,40.4070234584841,141571.006977969,0.0,1.0
2025-04-09,49.54,50.06,46.58,46.58,105559,41.1885584801091,41.6208970027102,38.7275545822261,38.7275545822261,126962.269449789,0.0,1.0
2025-04-10,48.395,49.8599,47.795,49.56,97009,40.236582310151,41.4545298135324,39.7377301686883,41.2051868848246,116678.661194731,0.0,1.0
2025-04-11,50.61,50.7199,49.3204,49.7,55694,42.0781781323844,42.1695512162957,41.0059785963338,41.3215857178325,66986.5822406099,0.0,1.0
2025-04-14,51.1,51.73,50.4801,50.99,87024,42.4855740479123,43.0093687964482,41.9701766437577,42.3941178219775,104669.090618502,0.0,1.0
2025-04-15,50.95,52.16,50.8297,51.77,71950,42.3608610125466,43.3668794978299,42.2608411581834,43.0426256058791,86538.6682984143,0.0,1.0
2025-04-16,51.215,51.6832,50.6401,50.81,56668,42.581187375026,42.9704583294141,42.1032038814811,42.2444621795387,68158.071648847,0.0,1.0
2025-04-17,51.48,51.8,50.83,51.3,91856,42.8015137375054,43.0675682129522,42.2610905842541,42.6518580950666,110480.832734109,0.0,1.0
2025-04-21,52.74,53.3199,52.2,52.74,176132,43.8491032345772,44.331243829301,43.4001363072607,43.8491032345772,211844.735576599,0.0,1.0
2025-04-22,54.7,54.8659,53.64,53.87,138715,45.4786868966889,45.6166195138034,44.5973814467714,44.7886081009988,166841.019777825,0.0,1.0
2025-04-23,54.27,54.805,53.6,54.705,114531,46.1680174141669,46.6231471233355,45.5980418905352,46.5380761496591,134629.93903855,1.2591,1.0
2025-04-24,54.3,54.5699,53.95,53.95,105074,46.1935387062698,46.4231452642223,45.8957902984025,45.8957902984025,123513.338873638,0.0,1.0
2025-04-25,55.28,55.4,54.64,54.78,103001,47.0272342482983,47.1293194167099,46.4827800167695,46.6018793799164,121076.550024968,0.0,1.0
2025-04-28,55.13,55.28,54.5013,55.28,105574,46.8996277877837,47.0272342482983,46.3647865762804,47.0272342482983,124101.08341022,0.0,1.0
2025-04-29,55.25,55.4999,55.0,55.23,102895,47.0017129561953,47.2143053194126,46.7890355220044,46.9846987614601,120951.948183213,0.0,1.0
2025-04-30,54.93,55.16,54.35,55.16,99334,46.729485840431,46.9251490798866,46.236074193108,46.9251490798866,116766.031593676,0.0,1.0
2025-05-01,56.11,56.5087,55.6701,56.09,66293,47.7333233298121,48.0725013018598,47.3590961166098,47.7163091350769,77926.6971272633,0.0,1.0
2025-05-02,56.38,56.83,56.2001,56.37,80786,47.9630149587383,48.345834340282,47.8099722770946,47.9545078613707,94963.0602646297,0.0,1.0
2025-05-05,55.18,55.45,54.8,55.07,113694,46.9421632746219,47.1718549035481,46.6188935746517,46.8485852035779,133646.054684312,0.0,1.0
2025-05-06,55.52,55.6499,54.7272,54.86,67542,47.2314045851216,47.3419117799272,46.5569619058153,46.6699361588575,79394.882979645,0.0,1.0
2025-05-07,56.25,56.73,55.96,56.415,47868,47.8524226929591,48.2607633666056,47.6057168692976,47.9927897995251,56268.3109542159,0.0,1.0
2025-05-08,58.51,58.67,57.48,57.71,104682,49.7750266980451,49.9111402559273,48.8987956691784,49.0944589086341,123052.547156957,0.0,1.0
2025-05-09,59.36,59.5,58.95,59.27,117515,50.4981299742942,50.6172293374411,50.1493389822211,50.4215660979855,138137.598432871,0.0,1.0
2025-05-12,58.85,60.11,58.48,59.86,173763,50.0642680085447,51.136162276867,49.7495054059421,50.9234848426761,204256.507820202,0.0,1.0
2025-05-13,60.15,60.29,59.46,59.75,144228,51.1701906663376,51.2892900294845,50.5832009479706,50.8299067716321,169538.438044302,0.0,1.0
2025-05-14,59.59,60.03,59.39,60.0,158755,50.6937932137499,51.0681054979259,50.5236512663971,51.042584205823,186614.767810156,0.0,1.0
2025-05-15,59.58,60.0,58.7001,59.27,188111,50.6852861163822,51.042584205823,49.9367466190038,50.4215660979855,221122.42504196,0.0,1.0
2025-05-16,60.09,60.25,59.64,59.81,172469,51.1191480821317,51.2552616400139,50.7363287005881,50.8809493558379,202735.424959528,0.0,1.0
2025-05-19,60.63,60.7199,59.3,59.41,217755,51.5785313399841,51.6550101453192,50.4470873900884,50.5406654611324,255968.623126834,0.0,1.0
2025-05-20,61.33,61.38,60.08,60.39,189229,52.1740281557187,52.2165636425569,51.1106409847641,51.3743610031608,222436.621825757,0.0,1.0
2025-05-21,60.38,60.77,59.28,59.61,188917,52.6542538021219,52.9943524934572,51.6950010829709,51.9827768987162,216636.029120601,1.5145,1.0
2025-05-22,61.19,61.5,60.8,61.38,162772,53.3606126225876,53.6309474798028,53.0205139312522,53.5263017286227,186654.878766964,0.0,1.0
2025-05-23,60.43,60.8619,60.0501,60.37,146280,52.6978561984469,53.0744936979026,52.3665651911692,52.6455333228568,167743.074152996,0.0,1.0
2025-05-27,60.99,61.1999,60.5,61.15,206152,53.1862030372874,53.3692458970599,52.758899553302,53.3257307055275,236399.851126527,0.0,1.0
2025-05-28,59.91,60.73,59.82,60.63,151235,52.2443912766664,52.9594705763972,52.1659069632814,52.8722657837471,173425.101309327,0.0,1.0
2025-05-29,59.46,60.5686,59.38,60.43,115933,51.8519697097411,52.8187220410599,51.782205875621,52.6978561984469,132943.381294635,0.0,1.0
2025-05-30,59.14,59.7,58.61,59.55,139547,51.5729143732608,52.0612612121013,51.1107289722153,51.9304540231261,160022.168230983,0.0,1.0
2025-06-02,59.09,59.2299,58.5962,58.91,171773,51.5293119769358,51.6513114818532,51.0986947108296,51.3723433501656,196976.559177485,0.0,1.0
2025-06-03,59.96,60.1899,59.24,59.64,164935,52.2879936729915,52.488477491294,51.6601191659109,52.0089383365112,189135.247029152,0.0,1.0
2025-06-04,59.33,59.6799,58.9965,59.37,146506,51.738603479296,52.0437330487786,51.4477754958079,51.773485396356,168002.234221075,0.0,1.0
2025-06-05,57.87,59.77,57.67,59.57,205011,50.4654135066047,52.1223045669563,50.2910039213045,51.9478949816562,235091.436800519,0.0,1.0
2025-06-06,58.9,59.7,58.865,59.01,151610,51.3636228709006,52.0612612121013,51.3331011934731,51.4595481428157,173855.123546184,0.0,1.0
2025-06-09,61.23,61.23,60.21,60.54,223950,53.3954945396476,53.3954945396476,52.5060056546167,52.793781470362,256809.279850721,0.0,1.0
2025-06-10,61.64,61.95,61.01,61.72,190187,53.7530341895129,54.0233690467282,53.2036439958174,53.822798023633,218092.371096089,0.0,1.0
2025-06-11,61.32,62.0,61.15,61.76,145857,53.4739788530327,54.0669714430532,53.3257307055275,53.857679940693,167258.009069822,0.0,1.0
2025-06-12,60.42,61.19,60.1845,60.45,171986,52.6891357191819,53.3606126225876,52.4837684324909,52.7152971569769,197220.81180802,0.0,1.0
2025-06-13,59.59,60.0541,59.1,59.66,296972,51.9653359401862,52.3700533828752,51.5380324562008,52.0263792950412,340545.503263355,0.0,1.0
2025-06-16,61.34,61.43,60.3,60.94,176857,53.4914198115627,53.5699041249478,52.5844899680018,53.1426006409623,202806.513983295,0.0,1.0
2025-06-17,59.33,60.03,58.73,59.89,348036,51.738603479296,52.3490370278466,51.2153747233954,52.2269503181364,399101.9179376,0.0,1.0
2025-06-18,59.08,59.79,58.88,59.18,220308,51.5205914976707,52.1397455254863,51.3461819123706,51.6077962903208,252632.903886371,0.0,1.0
2025-06-20,58.83,60.2999,58.31,60.23,382712,51.3025795160455,52.5844027632091,50.8491145942651,52.5234466131467,438865.787498233,0.0,1.0
2025-06-23,58.74,58.85,56.92,57.78,387576,51.2240952026605,51.3200204745755,49.6369679764289,50.3869291932196,444443.462591752,0.0,1.0
2025-06-24,60.1,60.49,59.49,59.75,245831,52.4100803827016,52.750179074037,51.8781311475361,52.1048636084263,281900.790689808,0.0,1.0
2025-06-25,59.75,60.06,59.2247,59.87,182570,53.3238122000892,53.6004713094119,52.8550088770983,53.4309060488593,204571.973569094,1.3978,1.0
2025-06-26,59.585,59.83,59.1601,59.5,240888,53.1765581580304,53.3952080992692,52.7973566885104,53.1007000151516,269918.023602519,0.0,1.0
2025-06-27,59.14,59.659,59.04,59.13,264253,52.7794184688414,53.2425993647719,52.6901735948664,52.7704939814439,296098.798989724,0.0,1.0
2025-06-30,59.7,59.8,59.3001,59.69,278434,53.2791897631017,53.3684346370767,52.9222995120755,53.2702652757042,311988.787252764,0.0,1.0
2025-07-01,58.66,59.5099,58.6,59.27,240337,52.3510430737612,53.1095352576751,52.2974961493762,52.895436805009,269300.621195571,0.0,1.0
2025-07-02,60.62,60.63,59.5264,59.62,233158,54.1002426036721,54.1091670910696,53.124260661881,53.2077938639217,261256.461704677,0.0,1.0
2025-07-03,60.48,60.9499,60.25,60.48,126204,53.975299780107,54.3946614429158,53.7700365699644,53.975299780107,141413.164004568,0.0,1.0
2025-07-07,59.93,60.4,59.58,60.16,277566,53.4844529732443,53.903903880927,53.1720959143316,53.6897161833869,311016.182372127,0.0,1.0
2025-07-08,60.41,60.6,59.97,60.4,223939,53.9128283683245,54.0823936288771,53.5201509228343,53.903903880927,250926.456641778,0.0,1.0
2025-07-09,61.72,61.74,60.2501,60.8,195258,55.0819362173976,55.0997851921926,53.7701258148384,54.2608833768272,218789.036616937,0.0,1.0
2025-07-10,62.345,62.5599,61.1172,61.49,339620,55.6397166797416,55.831503913914,54.543968117076,54.876673007255,380548.46723742,0.0,1.0
2025-07-11,64.11,64.4099,63.6721,64.17,222342,57.2148887054012,57.4825340824523,56.8240854022644,57.2684356297862,249136.998122909,0.0,1.0
2025-07-14,65.08,65.9699,64.69,65.71,485756,58.0805639829591,58.874754116463,57.7325089744564,58.6428066890019,544295.687095519,0.0,1.0
2025-07-15,63.78,64.5799,63.4875,64.37,324913,56.9203806212835,57.6342503682099,56.6593393649065,57.4469253777363,364069.089380814,0.0,1.0
2025-07-16,64.95,65.191,64.44,64.77,295120,57.9645456467915,58.1796257930714,57.5093967895188,57.8039048736365,330685.659416723,0.0,1.0
2025-07-17,64.98,65.2099,64.21,64.43,290667,57.9913191089841,58.1964930742527,57.3041335793762,57.5004723021213,325696.017097047,0.0,1.0
2025-07-18,64.32,65.04,64.09,65.0,304803,57.4023029407488,58.0448660333691,57.1970397306062,58.0091680837791,341535.582295999,0.0,1.0
2025-07-21,64.18,64.98,63.95,64.8,526749,57.2773601171837,57.9913191089841,57.0720969070411,57.830678335829,590228.857454932,0.0,1.0
2025-07-22,65.07,65.45,64.3001,65.13,446018,58.0716394955616,58.4107700166668,57.3845432108277,58.1251864199466,499768.759967904,0.0,1.0
2025-07-23,63.3,63.3411,62.8401,63.32,240995,57.8053327916201,57.8428651640961,57.3853537623805,57.8235967198323,263902.701762691,1.4716,1.0
2025-07-24,63.66,63.7886,63.14,63.43,199585,58.1340834994397,58.2515205578442,57.6592213659224,57.9240483249994,218556.487608899,0.0,1.0
2025-07-25,62.72,62.8549,62.02,62.59,388652,57.2756788734662,57.3988690692575,56.6364413860391,57.1569633400869,425595.19013039,0.0,1.0
2025-07-28,63.35,63.69,63.06,63.51,288134,57.8509926121506,58.161479391758,57.5861656530736,57.9971040378482,315522.484158141,0.0,1.0
2025-07-29,63.24,63.75,62.9,63.7,260383,57.7505410069835,58.2162711763946,57.440054227376,58.1706113558641,285133.621830638,0.0,1.0
2025-07-30,62.97,63.6999,62.5,63.28,209577,57.5039779761187,58.170520036223,57.074775663132,57.7870688634079,229498.27393647,0.0,1.0
2025-07-31,62.93,63.79,62.89,63.62,463148,57.4674501196943,58.252799032819,57.4309222632699,58.0975556430153,507172.383310802,0.0,1.0
2025-08-01,61.26,62.6235,61.0395,62.47,432693,55.9424121139754,57.1875554198423,55.7410523054359,57.0473797708137,473822.493138049,0.0,1.0
2025-08-04,61.92,62.4595,61.43,61.43,299627,56.5451217449781,57.0377912085023,56.0976555037792,56.0976555037792,328107.947555135,0.0,1.0
2025-08-05,61.45,62.1399,61.0,61.74,340463,56.1159194319914,56.7459336356713,55.7049810472168,56.3807463910683,372825.600324616,0.0,1.0
2025-08-06,62.46,62.5999,61.45,61.69,242536,57.0382478067076,57.1660039845519,56.1159194319914,56.3350865705378,265590.181019174,0.0,1.0
2025-08-07,63.56,63.56,62.6,63.02,270059,58.0427638583787,58.0427638583787,57.166095304193,57.5496377966492,295729.370880435,0.0,1.0
2025-08-08,63.02,63.3399,62.67,63.19,325040,57.5496377966492,57.8417693284034,57.2300190529357,57.704881186453,355936.572048985,0.0,1.0
2025-08-11,64.29,65.0,63.9879,64.39,395845,58.7093972381241,59.3577666896573,58.4335206024788,58.8007168791851,433471.918418441,0.0,1.0
2025-08-12,64.48,64.66,63.965,64.39,362855,58.88290455614,59.0472799100498,58.4126084046758,58.8007168791851,397346.064640765,0.0,1.0
2025-08-13,65.87,65.87,64.69,64.98,420397,60.1522475668881,60.1522475668881,59.0746758023681,59.3395027614451,460357.700835826,0.0,1.0
2025-08-14,63.63,64.3897,63.35,64.01,682394,58.1066876071214,58.8004429202619,57.8509926121506,58.4537022431532,747258.740914333,0.0,1.0
2025-08-15,63.26,63.9399,63.1201,63.88,362061,57.7688049351957,58.3896871747695,57.6410487573513,58.3349867097739,396476.591227625,0.0,1.0
2025-08-18,63.08,63.2199,62.27,62.82,695165,57.6044295812858,57.7321857591302,56.8647404886917,57.3669985145272,761243.684187892,0.0,1.0
2025-08-19,61.47,62.97,61.14,62.97,769829,56.1341833602036,57.5039779761187,55.8328285447022,57.5039779761187,843004.846553955,0.0,1.0
2025-08-20,60.63,60.63,59.55,60.15,499620,56.6595452552276,56.6595452552276,55.6502708221805,56.21097884054,534631.198742372,1.4153,1.0
2025-08-21,59.485,60.4,59.3501,60.21,530379,55.5895274535248,56.4446071815231,55.4634616007303,56.2670496423759,567545.65581398,0.0,1.0
2025-08-22,61.76,62.06,59.345,59.7,486738,57.7155453564713,57.995899365651,55.4586955825743,55.7904478267703,520846.484154887,0.0,1.0
2025-08-25,58.81,60.0,58.5801,59.76,894995,54.9587309328704,56.0708018359501,54.7438863105023,55.8465186286063,957712.360831091,0.0,1.0
2025-08-26,58.99,59.02,58.06,58.53,459203,55.1269433383783,55.1549787392962,54.257845909921,54.6970671909693,491381.950994943,0.0,1.0
2025-08-27,59.51,59.73,58.95,59.14,407964,55.6128902876232,55.8184832276883,55.089562803821,55.2671203429681,436552.344509293,0.0,1.0
2025-08-28,59.37,60.2499,59.37,59.85,310432,55.4820584166726,56.3043367255968,55.4820584166726,55.9306248313602,332185.725727537,0.0,1.0
2025-08-29,57.46,58.9069,57.3,58.84,554340,53.6971378915615,55.0492852778355,53.5476157533323,54.9867663337884,593185.738583017,0.0,1.0
2025-09-02,58.71,59.1552,57.8562,58.07,426289,54.8652795964772,55.2813249460999,54.0673920863516,54.2671910435604,456161.480886848,0.0,1.0
2025-09-03,59.35,59.5399,58.82,59.03,528063,55.463368149394,55.6408322372047,54.9680760665097,55.1643238729356,565067.36059704,0.0,1.0
2025-09-04,58.31,58.98,58.0,58.84,608818,54.4914742509042,55.1175982047389,54.2017751080851,54.9867663337884,651481.320115154,0.0,1.0
2025-09-05,59.02,59.8999,58.45,59.67,474783,55.1549787392962,55.9772570482204,54.6223061218547,55.7624124258524,508053.729699571,0.0,1.0
2025-09-08,59.35,59.7499,59.25,59.45,526643,55.463368149394,55.8370800436306,55.3699168130007,55.5568194857872,563547.853166965,0.0,1.0
2025-09-09,59.15,59.8,58.74,59.74,546313,55.2764654766075,55.8838991631636,54.8933149973951,55.8278283613276,584596.241300471,0.0,1.0
2025-09-10,60.08,60.445,59.8841,60.21,468535,56.1455629050647,56.4866602829,55.9624917370703,56.2670496423759,501367.89700724,0.0,1.0
2025-09-11,60.5,60.5982,60.1496,60.21,326680,56.5380585179163,56.6298277302545,56.2106050351944,56.2670496423759,349572.314969693,0.0,1.0
2025-09-12,61.41,61.43,60.59,60.89,511491,57.3884656790949,57.4071559463736,56.6221647206703,56.90251872985,547334.06684267,0.0,1.0
2025-09-15,60.95,61.0,60.402,60.86,756430,56.958589531686,57.0053151998826,56.4464762082509,56.874483328932,809437.327698436,0.0,1.0
2025-09-16,61.55,61.55,60.645,61.0,457565,57.5192975500455,57.5192975500455,56.6735629556865,57.0053151998826,489629.167072082,0.0,1.0
2025-09-17,61.19,61.45,60.5501,61.43,460524,57.1828727390298,57.4258462136522,56.5848776374494,57.4071559463736,492795.520935175,0.0,1.0
2025-09-18,61.87,62.1,61.6805,62.0,639694,57.8183418265039,58.0332799002083,57.6412515440387,57.9398285638151,684520.976038395,0.0,1.0
2025-09-19,61.03,61.5995,60.9,61.44,581647,57.0333506008006,57.5655559615601,56.9118638634893,57.4165010800129,622406.294493624,0.0,1.0
2025-09-22,59.71,60.35,59.57,60.25,909101,55.7997929604097,56.3978815133265,55.6689610894591,56.3044301769332,972806.848020273,0.0,1.0
2025-09-23,59.4,60.19,59.34,60.01,813296,55.5100938175906,56.2483593750973,55.4540230157546,56.0801469695894,870288.249894672,0.0,1.0
2025-09-24,58.95,59.15,58.6,58.86,302718,56.3419041628269,56.5330556612589,56.0073890405709,56.2558859885325,316730.972535605,1.3401,1.0
2025-09-25,56.94,58.16,56.54,58.13,850813,54.4208316035855,55.5868557440206,54.0385286067215,55.5581830192558,890197.573107431,0.0,1.0
2025-09-26,56.94,57.457,56.6601,57.05,523034,54.4208316035855,54.9149582270322,54.1533150815299,54.5259649277231,547245.513940986,0.0,1.0
2025-09-29,59.35,59.37,58.2608,58.4,506543,56.7242071596909,56.7433223095341,55.6831960992303,55.8162375421389,529991.137035468,0.0,1.0
2025-09-30,59.41,59.45,58.718,58.99,346099,56.7815526092205,56.8197829089069,56.1201684246458,56.3801344625133,362120.101426411,0.0,1.0
2025-10-01,60.5,61.0386,60.12,60.21,499368,57.8233282756748,58.3380992609521,57.460140428654,57.5461586029484,522484.002580487,0.0,1.0
2025-10-02,62.13,62.1599,61.18,61.45,442437,59.3812129878954,59.409790136911,58.4732433703435,58.7312978932267,462917.637192818,0.0,1.0
2025-10-03,62.84,63.2358,61.71,62.09,517131,60.059800807329,60.4380896227259,58.9797948411883,59.342982688209,541069.261022832,0.0,1.0
2025-10-06,63.69,64.03,63.37,63.66,605283,60.8721946756649,61.1971522229993,60.5663522781737,60.8435219509001,633301.862622204,0.0,1.0
2025-10-07,62.32,63.65,61.86,63.57,503265,59.5628069114058,60.8339643759785,59.1231584650123,60.7575037766057,526561.396722795,0.0,1.0
2025-10-08,63.0,63.3,62.345,62.79,322219,60.2127220060746,60.4994492537225,59.5867008487098,60.012012932721,337134.683895407,0.0,1.0
2025-10-09,62.19,63.2947,61.565,63.21,357557,59.438558437425,60.4943837390141,58.8412100048251,60.4134310794281,374108.498163021,0.0,1.0
2025-10-10,60.24,62.71,59.91,62.5,733515,57.5748313277132,59.9355523333482,57.2594313553004,59.7348432599946,767469.788117833,0.0,1.0
2025-10-13,60.13,60.24,59.0496,60.24,622330,57.4696980035756,57.5748313277132,56.437097609046,57.5748313277132,651137.977054826,0.0,1.0
2025-10-14,58.6,58.9452,57.21,57.88,745120,56.0073890405709,56.3373165268645,54.6788861264687,55.3192436462158,779611.98956035,0.0,1.0
2025-10-15,57.96,58.388,57.4,58.26,670787,55.3957042455886,55.804768452233,54.860480049979,55.6824314932366,701838.076606745,0.0,1.0
2025-10-16,56.58,58.08,56.17,57.96,848723,54.0767589064079,55.5103951446478,53.6848983346223,55.3957042455886,888010.825928211,0.0,1.0
2025-10-17,55.64,56.018,54.65,55.25,805852,53.1783468637776,53.539623195814,52.2321469465393,52.8056014418352,843155.305200755,0.0,1.0
2025-10-20,57.83,58.21,57.36,57.95,795878,55.2714557716078,55.6346436186286,54.8222497502926,55.386146670667,832719.603590444,0.0,1.0
2025-10-21,58.32,59.25,56.55,56.87,706441,55.7397769427662,56.6286314104749,54.0480861816431,54.3539285791343,739142.518677532,0.0,1.0
2025-10-22,55.18,55.665,54.87,55.41,776073,53.9810875814427,54.4555498409026,53.6778230444683,54.2060903024237,793309.472977749,1.2999,1.0
2025-10-23,56.28,56.78,55.5432,55.74,458156,55.0571875513519,55.5463239013106,54.3363962260527,54.5289202933965,468331.580794066,0.0,1.0
2025-10-24,56.52,57.0,56.125,56.83,476809,55.291972999332,55.7615438952924,54.9055552828647,55.5952375363064,487398.861319808,0.0,1.0
2025-10-27,58.56,58.93,58.3,58.31,772663,57.2876493071636,57.649610206133,57.033298405185,57.0430811321842,789823.737353839,0.0,1.0
2025-10-28,58.15,59.1294,57.92,58.73,504362,56.8865575001974,57.8446777824965,56.6615547792164,57.4539556661495,515563.809602967,0.0,1.0
2025-10-29,56.73,58.21,55.99,58.02,644940,55.4974102663147,56.9452538621925,54.7734884683758,56.7593820492081,659264.027356021,0.0,1.0
2025-10-30,54.6,55.755,54.4701,55.75,827578,53.4136894154906,54.5435943838952,53.2866117917713,54.5387030203956,845958.391836824,0.0,1.0
2025-10-31,56.24,56.755,55.599,56.24,426863,55.0180566433552,55.5218670838126,54.3909838427081,55.0180566433552,436343.567633071,0.0,1.0
2025-11-03,54.82,55.49,54.19,55.48,881740,53.6289094094724,54.2843521184171,53.0125976085245,54.2745693914179,901323.322294939,0.0,1.0
2025-11-04,52.06,53.9,51.39,53.5,1050439,50.9288767577004,52.7288985255484,50.2734340487557,52.3375894455815,1073769.10353185,0.0,1.0
2025-11-05,53.57,53.8593,52.6595,52.84,475347,52.4060685345757,52.6890828266618,51.5153512413009,51.691929463636,485904.390503926,0.0,1.0
2025-11-06,52.28,53.19,51.8631,53.19,679958,51.1440967516822,52.0343249086071,50.7362548630866,52.0343249086071,695059.772246946,0.0,1.0
2025-11-07,53.66,53.66,51.45,51.84,592667,52.4941130775682,52.4941130775682,50.3321304107508,50.7136567637186,605830.051324171,0.0,1.0
2025-11-10,54.64,54.99,53.9501,54.99,500478,53.4528203234873,53.7952157684584,52.7779099878143,53.7952157684584,511593.546505236,0.0,1.0
2025-11-11,53.23,54.25,53.0501,54.25,378200,52.0734558166037,53.0712939705195,51.8974645578886,53.0712939705195,386599.769197208,0.0,1.0
2025-11-12,52.6,54.1199,52.14,54.0,539686,51.4571440156558,52.9440206922603,51.0071385736938,52.8267257955402,551672.350711169,0.0,1.0
2025-11-13,50.75,53.3928,50.64,52.85,842776,49.6473395208086,52.2327186121503,49.5397295238177,51.7017121906351,861493.937294938,0.0,1.0
2025-11-14,48.9,50.44,48.83,49.41,1050118,47.8375350259614,49.3440749838342,47.7690559369671,48.3364541029192,1073440.97416667,0.0,1.0
2025-11-17,47.77,49.8,47.37,48.91,859950,46.7320868750547,48.717980455887,46.3407777950877,47.8473177529605,879049.369437173,0.0,1.0
2025-11-18,48.37,48.7012,47.25,47.5,656580,47.3190504950051,47.6430544132178,46.2233850710976,46.467953246077,671162.55013089,0.0,1.0
2025-11-19,46.54,47.9829,46.0,47.47,903631,45.5288114541563,46.9403611328671,45.0005441962009,46.4386050650795,923700.518348603,0.0,1.0
2025-11-20,44.84,47.74,44.7,47.69,851408,43.8657478642967,46.7027386940572,43.7287896863082,46.6538250590613,870317.652809773,0.0,1.0
2025-11-21,44.04,44.4624,42.8174,43.6,1072760,43.0831297043628,43.4963520928079,41.8870935014437,42.6526897163991,1096585.84982548,0.0,1.0
2025-11-24,46.32,46.41,44.2588,44.68,746415,45.3135914601745,45.401636003167,43.2971757711047,43.7092242323099,762992.772938481,0.0,1.0
2025-11-25,45.56,45.8,44.775,45.35,831104,44.5701042082372,44.8048896562174,43.802160138802,44.3646669412546,849562.703804538,0.0,1.0
2025-11-26,45.84,45.95,44.06,44.48,636316,45.84,45.95,44.06,44.48,636316,1.0181,1.0