date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-28,44.055,44.0649,44.006,44.006,3021,40.5844368524556,40.5935569506247,40.5392969726288,40.5392969726288,3279.33970068005,0.0,1.0
2024-02-29,44.1303,44.16,43.78,43.78,2438,40.653804871863,40.6811651663702,40.3311007922031,40.3311007922031,2646.48467072424,0.0,1.0
2024-03-01,44.28,44.28,44.01,44.01,3066,40.7917118108441,40.7917118108441,40.5429818607779,40.5429818607779,3328.18785908143,0.0,1.0
2024-03-04,44.16,44.205,44.0,44.0,5280,40.6811651663702,40.7226201580479,40.5337696404051,40.5337696404051,5731.51725242987,0.0,1.0
2024-03-05,44.365,44.38,44.29,44.31,1251,40.870015684013,40.8838340145723,40.8009240312169,40.8193484719625,1357.97880355867,0.0,1.0
2024-03-06,44.4183,44.4183,44.4183,44.4183,190,40.9191168186002,40.9191168186002,40.9191168186002,40.9191168186002,206.247779916984,0.0,1.0
2024-03-07,44.485,44.485,44.468,44.468,383,40.9805623284869,40.9805623284869,40.9649015538531,40.9649015538531,415.752103727393,0.0,1.0
2024-03-08,44.5477,44.58,44.53,44.55,1565,41.0383229502244,41.0680784220286,41.0220173201646,41.0404417609102,1698.83039773726,0.0,1.0
2024-03-11,44.52,44.6,44.52,44.6,1246,41.0128050997917,41.0865028627743,41.0128050997917,41.0865028627743,1352.55123040296,0.0,1.0
2024-03-12,44.3996,44.4143,44.3996,44.4143,319,40.901889966503,40.915431930451,40.901889966503,40.915431930451,346.279167334304,0.0,1.0
2024-03-13,44.3242,44.3242,44.2992,44.2992,301,40.8324298248919,40.8324298248919,40.8093992739599,40.8093992739599,326.739903973748,0.0,1.0
2024-03-14,44.165,44.165,44.165,44.165,162,40.6857712765566,40.6857712765566,40.6857712765566,40.6857712765566,175.853370245008,0.0,1.0
2024-03-15,44.1309,44.1309,44.08,44.08,373,40.6543576050853,40.6543576050853,40.6074674033877,40.6074674033877,404.896957415974,0.0,1.0
2024-03-18,44.1004,44.1103,44.04,44.1103,1765,40.6262603329482,40.6353804311173,40.5706185218964,40.6353804311173,1915.93332396567,0.0,1.0
2024-03-19,44.1484,44.16,44.09,44.1,4083,40.6704789907378,40.6811651663702,40.6166796237605,40.6258918441333,4432.15623895287,0.0,1.0
2024-03-20,44.2547,44.2547,44.16,44.206,6177,40.7684048933008,40.7684048933008,40.6811651663702,40.7235413800852,6705.22387656427,0.0,1.0
2024-03-21,44.155,44.183,44.1405,44.183,793,40.8276394702981,40.8535294919302,40.8142321376671,40.8535294919302,857.627711380992,0.164,1.0
2024-03-22,44.215,44.254,44.2,44.22,1467,40.8831180880813,40.9191791896404,40.8692484336355,40.8877413062299,1586.55719116761,0.0,1.0
2024-03-25,44.1491,44.1882,44.11,44.1882,2586,40.8221840728827,40.8583376388048,40.7860305069607,40.8583376388048,2796.75316725252,0.0,1.0
2024-03-26,44.2164,44.2164,44.2,44.2,355,40.8844125891629,40.8844125891629,40.8692484336355,40.8692484336355,383.931699294139,0.0,1.0
2024-03-27,44.222,44.222,44.17,44.2,1860,40.8895905934893,40.8895905934893,40.8415091247439,40.8692484336355,2011.58580475239,0.0,1.0
2024-03-28,44.2304,44.25,44.19,44.2252,1324,40.897357599979,40.9154806151215,40.8600019973383,40.8925494531044,1431.90301370546,0.0,1.0
2024-04-01,44.0,44.02,44.0,44.02,318,40.6843197076914,40.7028125802858,40.6843197076914,40.7028125802858,343.91628274799,0.0,1.0
2024-04-02,43.9267,43.9267,43.862,43.862,1443,40.6165433296329,40.6165433296329,40.55671888679,40.55671888679,1560.60124529984,0.0,1.0
2024-04-03,43.925,43.925,43.8212,43.8212,1364,40.6149714354624,40.6149714354624,40.5189934266974,40.5189934266974,1475.16292348509,0.0,1.0
2024-04-04,43.99,44.014,43.72,43.72,5573,40.6750732713942,40.6972647185075,40.4254194913698,40.4254194913698,6027.18693004574,0.0,1.0
2024-04-05,43.8228,43.95,43.78,43.95,3149,40.520472856505,40.6380875262054,40.480898109153,40.6380875262054,3405.63639740069,0.0,1.0
2024-04-08,43.7453,43.78,43.72,43.78,849,40.4488129752017,40.480898109153,40.4254194913698,40.480898109153,918.191585072462,0.0,1.0
2024-04-09,43.8873,43.896,43.88,43.892,2173,40.580112370622,40.5881567702005,40.573362472125,40.5844581956816,2350.09459877792,0.0,1.0
2024-04-10,43.47,43.63,43.41,43.591,4674,40.1942585839397,40.3422015646949,40.1387799661565,40.3061404631358,5054.92045774875,0.0,1.0
2024-04-11,43.4709,43.5,43.41,43.41,3820,40.1950907632064,40.2219978928313,40.1387799661565,40.1387799661565,4131.32138395384,0.0,1.0
2024-04-12,43.4927,43.4927,43.49,43.49,515,40.2152479943343,40.2152479943343,40.2127514565341,40.2127514565341,556.971338412625,0.0,1.0
2024-04-15,43.2498,43.286,43.2,43.286,1734,39.9906520566753,40.0241241560712,39.9446048039152,40.0241241560712,1875.31708894658,0.0,1.0
2024-04-16,43.109,43.17,43.08,43.1012,5695,39.8604622336107,39.9168654950236,39.8336475683488,39.8532500132989,6159.12965487358,0.0,1.0
2024-04-17,43.3018,43.35,43.28,43.29,4455,40.0387335254207,40.0833013483733,40.0185762942928,40.02782273059,4818.07245170533,0.0,1.0
2024-04-18,43.2149,43.25,43.167,43.24,2558,39.9583819939981,39.9908369854012,39.9140915641345,39.981590549104,2766.47123040678,0.0,1.0
2024-04-19,43.235,43.256,43.235,43.2482,643,39.9769673309554,39.9963848471796,39.9769673309554,39.9891726268677,695.403049707413,0.0,1.0
2024-04-22,43.3048,43.32,43.27,43.27,1189,40.0415074563099,40.0555620394817,40.0093298579956,40.0093298579956,1285.90081819924,0.0,1.0
2024-04-23,43.215,43.252,43.19,43.2436,1182,40.1125200870724,40.1468637928047,40.0893148804965,40.1390668433952,1273.42111363535,0.1666,1.0
2024-04-24,43.15,43.15,43.1069,43.112,493,40.0521865499751,40.0521865499751,40.0121807738383,40.0169146359798,531.130802895285,0.0,1.0
2024-04-25,43.01,43.015,42.9501,43.01,3269,39.9222373931502,39.9268784344654,39.8666377181944,39.9222373931502,3521.83893441112,0.0,1.0
2024-04-26,43.1048,43.14,43.08,43.14,3319,40.0102315364859,40.0429044673448,39.9872119715627,40.0429044673448,3575.7061558001,0.0,1.0
2024-04-29,43.21,43.23,43.17,43.18,2735,40.1078790457573,40.126443211018,40.0707507152358,40.0800327978662,2946.53700997688,0.0,1.0
2024-04-30,43.0386,43.15,43.0386,43.1,1192,39.948784149473,40.0521865499751,39.948784149473,40.0057761368234,1284.19455791314,0.0,1.0
2024-05-01,43.26,43.26,43.09,43.09,1114,40.154289458909,40.154289458909,39.996494054193,39.996494054193,1200.16169254634,0.0,1.0
2024-05-02,43.36,43.36,43.23,43.23,536,40.2471102852125,40.2471102852125,40.126443211018,40.126443211018,577.456613289803,0.0,1.0
2024-05-03,43.58,43.61,43.58,43.61,286,40.4513161030803,40.4791623509714,40.4513161030803,40.4791623509714,308.120506344932,0.0,1.0
2024-05-06,43.625,43.68,43.601,43.67,2131,40.4930854749169,40.5441369293839,40.4708084766041,40.5348548467535,2295.82097559808,0.0,1.0
2024-05-07,43.6805,43.7667,43.44,43.44,1532,40.5446010335154,40.624612585789,40.3213669462554,40.3213669462554,1650.49166335816,0.0,1.0
2024-05-08,43.635,43.635,43.635,43.635,145,40.5023675575473,40.5023675575473,40.5023675575473,40.5023675575473,156.214942028025,0.0,1.0
2024-05-09,43.6876,43.6876,43.64,43.64,429,40.5511913121829,40.5511913121829,40.5070085988624,40.5070085988624,462.180759517398,0.0,1.0
2024-05-10,43.57,43.6036,43.5301,43.57,2486,40.44203402045,40.473221818088,40.4049985107549,40.44203402045,2678.27824745979,0.0,1.0
2024-05-13,43.5891,43.6284,43.5891,43.6,929,40.4597627982739,40.4962413830112,40.4597627982739,40.469880268341,1000.85297340714,0.0,1.0
2024-05-14,43.68,43.6809,43.67,43.67,469,40.5441369293839,40.5449723168206,40.5348548467535,40.5348548467535,505.274536628576,0.0,1.0
2024-05-15,43.975,44.01,43.89,43.9,3290,40.8179583669793,40.8504456561855,40.7390606646213,40.7483427472516,3544.46316739449,0.0,1.0
2024-05-16,43.915,43.983,43.915,43.94,2203,40.7622658711972,40.8253840330836,40.7622658711972,40.7854710777731,2373.3897743982,0.0,1.0
2024-05-17,43.83,43.91,43.63,43.63,875,40.6833681688392,40.757624829882,40.4977265162321,40.4977265162321,942.676374307045,0.0,1.0
2024-05-20,43.8048,43.8048,43.78,43.78,288,40.6599773206107,40.6599773206107,40.6369577556874,40.6369577556874,310.27519520049,0.0,1.0
2024-05-21,43.715,43.715,43.715,43.715,183,40.7321919234748,40.7321919234748,40.7321919234748,40.7321919234748,196.401043553699,0.1676,1.0
2024-05-22,43.655,43.72,43.61,43.67,2703,40.6762859068808,40.736850758191,40.6343563944352,40.6902624110293,2900.94000396529,0.0,1.0
2024-05-23,43.545,43.59,43.5,43.566,2074,40.573791543125,40.6157210555706,40.5318620306795,40.5933586489329,2225.87849360859,0.0,1.0
2024-05-24,43.585,43.585,43.585,43.585,311,40.6110622208544,40.6110622208544,40.6110622208544,40.6110622208544,333.774451066669,0.0,1.0
2024-05-28,43.425,43.58,43.37,43.58,2259,40.461979509937,40.6064033861382,40.4107323280591,40.6064033861382,2424.42599665467,0.0,1.0
2024-05-29,43.2852,43.31,43.25,43.29,4283,40.3317184912728,40.354826311465,40.298920294871,40.3361909726004,4596.64300295351,0.0,1.0
2024-05-30,43.4769,43.51,43.366,43.366,1817,40.5103382142908,40.5411797001118,40.4070052602861,40.4070052602861,1950.05844883645,0.0,1.0
2024-05-31,43.6223,43.67,43.54,43.63,9277,40.645817127837,40.6902624110293,40.5691327084089,40.6529917332999,9956.35235545173,0.0,1.0
2024-06-03,43.83,43.83,43.704,43.704,1745,40.8393451219467,40.8393451219467,40.7219424870992,40.7219424870992,1872.78590711041,0.0,1.0
2024-06-04,43.92,44.0,43.84,43.84,28783,40.9232041468378,40.9977455022965,40.8486627913791,40.8486627913791,30890.7717847329,0.0,1.0
2024-06-05,43.9988,44.01,43.875,44.0022,9268,40.9966273819646,41.0070631717289,40.8812746343923,40.9997953895716,9946.69328773597,0.0,1.0
2024-06-06,44.04,44.04,44.0322,44.0322,632,41.0350161800259,41.0350161800259,41.0277483978686,41.0277483978686,678.281199595288,0.0,1.0
2024-06-07,43.72,43.73,43.708,43.73,620,40.736850758191,40.7461684276233,40.7256695548722,40.7461684276233,665.402442640947,0.0,1.0
2024-06-10,43.705,43.705,43.69,43.695,1738,40.7228742540425,40.7228742540425,40.708897749894,40.7135565846101,1865.27329888704,0.0,1.0
2024-06-11,43.815,43.815,43.67,43.67,1003,40.8253686177982,40.8253686177982,40.6902624110293,40.6902624110293,1076.44943543366,0.0,1.0
2024-06-12,44.005,44.126,44.005,44.11,782,41.0024043370127,41.115148137144,41.0024043370127,41.1002398660522,839.265661524549,0.0,1.0
2024-06-13,44.1246,44.1246,44.07,44.1,1418,41.1138436634235,41.1138436634235,41.0629691883229,41.0909221966199,1521.83978010462,0.0,1.0
2024-06-14,44.13,44.1488,44.1,44.1488,1052,41.1188752049169,41.1363924234497,41.0909221966199,41.1363924234497,1129.03769299722,0.0,1.0
2024-06-17,44.03,44.07,44.03,44.07,386,41.0256985105935,41.0629691883229,41.0256985105935,41.0629691883229,414.2666820313,0.0,1.0
2024-06-18,44.16,44.19,44.07,44.16,4235,41.146828213214,41.174781221511,41.0629691883229,41.146828213214,4545.12797513614,0.0,1.0
2024-06-20,44.1,44.12,44.07,44.07,3035,41.0909221966199,41.1095575354846,41.0629691883229,41.0629691883229,3257.25227970206,0.0,1.0
2024-06-21,44.1313,44.2,44.09,44.2,1481,41.1200865019431,41.1840988909433,41.0816045271876,41.1840988909433,1589.45325411491,0.0,1.0
2024-06-24,44.1552,44.1552,44.12,44.13,539,41.1423557318864,41.1423557318864,41.1095575354846,41.1188752049169,578.470833199146,0.0,1.0
2024-06-25,44.1542,44.1542,43.95,43.95,2650,41.1414239649432,41.1414239649432,40.9511571551348,40.9511571551348,2844.05882741695,0.0,1.0
2024-06-26,44.005,44.05,43.96,44.05,32057,41.0024043370127,41.0443338494582,40.9604748245672,41.0443338494582,34404.5259737755,0.0,1.0
2024-06-27,43.885,43.933,43.885,43.933,2263,41.0540242256678,41.098927795517,41.0540242256678,41.098927795517,2419.05043106367,0.1754,1.0
2024-06-28,43.7733,43.975,43.7733,43.975,540,40.9495298766646,41.1382184191351,40.9495298766646,41.1382184191351,577.236956594954,0.0,1.0
2024-07-01,43.64,43.64,43.56,43.56,472,40.8248289212292,40.8248289212292,40.7499896381472,40.7499896381472,504.547858357071,0.0,1.0
2024-07-02,43.675,43.675,43.675,43.675,99,40.8575711075776,40.8575711075776,40.8575711075776,40.8575711075776,105.826775375741,0.0,1.0
2024-07-03,43.8561,43.8561,43.8525,43.8525,295,41.0269885346545,41.0269885346545,41.0236207669158,41.0236207669158,315.342411473169,0.0,1.0
2024-07-05,44.055,44.07,44.0204,44.05,862,41.2130577022171,41.227090067795,41.1806897122841,41.2083802470245,921.44121589787,0.0,1.0
2024-07-08,44.0197,44.0197,44.0197,44.0197,259,41.1800348685572,41.1800348685572,41.1800348685572,41.1800348685572,276.859947700172,0.0,1.0
2024-07-09,44.0562,44.0562,44.028,44.028,403,41.2141802914633,41.2141802914633,41.1877994441769,41.1877994441769,430.78980279216,0.0,1.0
2024-07-10,44.1098,44.1098,43.84,43.84,621,41.2643226111283,41.2643226111283,41.0119271289342,41.0119271289342,663.822500084196,0.0,1.0
2024-07-11,44.2891,44.36,44.2891,44.35,4172,41.4320561543358,41.4983824689672,41.4320561543358,41.489027558582,4459.68996835953,0.0,1.0
2024-07-12,44.4309,44.59,44.3999,44.59,6035,41.5647087835986,41.7135454078279,41.5357085614043,41.7135454078279,6451.15746861212,0.0,1.0
2024-07-15,44.285,44.3645,44.28,44.3645,2009,41.4282206410778,41.5025921786406,41.4235431858852,41.5025921786406,2147.53526999863,0.0,1.0
2024-07-16,44.47,44.47,44.3,44.3,2124,41.6012864832049,41.6012864832049,41.4422530066557,41.4422530066557,2270.46536260682,0.0,1.0
2024-07-17,44.5095,44.64,44.44,44.64,155906,41.6382383792267,41.7603199597542,41.5732217520492,41.7603199597542,166656.861027579,0.0,1.0
2024-07-18,44.4042,44.4042,44.4042,44.4042,196,41.53973117287,41.53973117287,41.53973117287,41.53973117287,209.515636097428,0.0,1.0
2024-07-19,44.3113,44.64,44.29,44.64,4461,41.452824055391,41.7603199597542,41.4328980962704,41.7603199597542,4768.61863587054,0.0,1.0
2024-07-22,44.3144,44.3144,44.2975,44.31,1311,41.4557240776105,41.4557240776105,41.4399142790594,41.451607917041,1401.4030557333,0.0,1.0
2024-07-23,44.1603,44.42,44.1603,44.205,8604,41.4771468223927,41.7210676071196,41.4771468223927,41.5191308773688,9160.59204426447,0.177,1.0
2024-07-24,44.075,44.27,44.075,44.27,7341,41.3970295989148,41.5801815165958,41.3970295989148,41.5801815165958,7815.88867932886,0.0,1.0
2024-07-25,44.1,44.229,44.1,44.229,6406,41.4205106140021,41.5416726518526,41.4205106140021,41.5416726518526,6820.40360710812,0.0,1.0
2024-07-26,44.26,44.26,44.26,44.26,280,41.5707891105608,41.5707891105608,41.5707891105608,41.5707891105608,298.113176707817,0.0,1.0
2024-07-29,44.2783,44.2999,44.2783,44.2999,2973,41.5879772136048,41.6082648106402,41.5879772136048,41.6082648106402,3165.32312268692,0.0,1.0
2024-07-30,44.3599,44.37,44.305,44.34,1650,41.6646192468497,41.674105576945,41.613054937718,41.6459283588402,1756.73836274249,0.0,1.0
2024-07-31,44.5274,44.5274,44.467,44.4886,3432,41.8219420479346,41.8219420479346,41.7652119154837,41.7854995125191,3654.01579450438,0.0,1.0
2024-08-01,44.71,44.71,44.71,44.71,83,41.9934473821323,41.9934473821323,41.9934473821323,41.9934473821323,88.3692630955313,0.0,1.0
2024-08-02,45.0294,45.0294,44.9802,44.9802,264,42.2934408308877,42.2934408308877,42.2472301931959,42.2472301931959,281.078138038798,0.0,1.0
2024-08-05,44.9343,45.01,44.914,45.01,1945,42.2041190494956,42.2752195631799,42.1850524652447,42.2752195631799,2070.82188820251,0.0,1.0
2024-08-06,44.8197,44.89,44.8197,44.865,3753,42.0964820763354,42.1625106907609,42.0964820763354,42.1390296756736,3995.78125780155,0.0,1.0
2024-08-07,44.735,45.03,44.7,44.775,8232,42.0169283972196,42.2940043752498,41.9840549760974,42.0544980213593,8764.52739520981,0.0,1.0
2024-08-08,44.6949,44.695,44.6601,44.695,2215,41.9792648490196,41.9793587730799,41.946579276018,41.9793587730799,2358.28816574219,0.0,1.0
2024-08-09,44.8,44.83,44.8,44.805,1049,42.0779790364466,42.1061562545514,42.0779790364466,42.0826752394641,1116.8597227375,0.0,1.0
2024-08-12,44.865,44.8999,44.865,44.8999,279,42.1390296756736,42.1718091727355,42.1390296756736,42.1718091727355,297.048486791003,0.0,1.0
2024-08-13,45.025,45.025,45.025,45.025,89,42.2893081722323,42.2893081722323,42.2893081722323,42.2893081722323,94.7574025964131,0.0,1.0
2024-08-14,45.145,45.1866,45.145,45.16,798,42.4020170446514,42.4410894537566,42.4020170446514,42.4161056537037,849.622553617276,0.0,1.0
2024-08-15,44.995,45.0198,44.995,45.0198,966,42.2611309541275,42.2844241210942,42.2611309541275,42.2844241210942,1028.49045964197,0.0,1.0
2024-08-16,45.09,45.16,45.05,45.06,21532,42.3503588114593,42.4161056537037,42.3127891873196,42.3221815933545,22924.9032888311,0.0,1.0
2024-08-19,45.14,45.18,45.04,45.04,2473,42.3973208416339,42.4348904657736,42.3033967812847,42.3033967812847,2632.97816428011,0.0,1.0
2024-08-20,45.235,45.235,45.2087,45.22,3381,42.4865486989657,42.4865486989657,42.4618466710938,42.4724600899133,3599.71660874688,0.0,1.0
2024-08-21,45.15,45.165,45.135,45.135,809,42.5729588344869,42.5871026746313,42.5588149943426,42.5588149943426,857.970669645147,0.177,1.0
2024-08-22,44.99,45.04,44.961,45.02,2238,42.4220912062806,42.469237340095,42.3947464486682,42.4503788865693,2373.471395137,0.0,1.0
2024-08-23,45.2,45.2,45.065,45.065,590,42.6201049683014,42.6201049683014,42.4928104070023,42.4928104070023,625.714085402517,0.0,1.0
2024-08-26,45.185,45.185,45.17,45.17,537,42.6059611281571,42.6059611281571,42.5918172880127,42.5918172880127,569.505870951104,0.0,1.0
2024-08-27,45.19,45.22,45.1389,45.1389,1001,42.6106757415385,42.6389634218272,42.5624923927801,42.5624923927801,1061.592880488,0.0,1.0
2024-08-28,45.145,45.145,45.145,45.145,96,42.5682442211055,42.5682442211055,42.5682442211055,42.5682442211055,101.811105421426,0.0,1.0
2024-08-29,45.135,45.15,45.074,45.074,823,42.5588149943426,42.5729588344869,42.5012967110889,42.5012967110889,872.818122519104,0.0,1.0
2024-08-30,45.0572,45.42,45.055,45.42,3676,42.4854556101272,42.8275479570852,42.4833811802394,42.8275479570852,3898.51691176213,0.0,1.0
2024-09-03,45.21,45.21,45.115,45.134,1658,42.6295341950643,42.6295341950643,42.5399565408168,42.5578720716663,1758.36263321589,0.0,1.0
2024-09-04,45.315,45.32,45.22,45.22,2212,42.7285410760748,42.7332556894562,42.6389634218272,42.6389634218272,2345.89755408537,0.0,1.0
2024-09-05,45.45,45.489,45.37,45.37,649,42.8558356373739,42.8926096217492,42.7804018232707,42.7804018232707,688.285493942769,0.0,1.0
2024-09-06,45.4616,45.5986,45.4616,45.5986,2633,42.8667735404188,42.9959539470706,42.8667735404188,42.9959539470706,2792.38167265225,0.0,1.0
2024-09-09,45.515,45.518,45.48,45.48,1922,42.9171256113327,42.9199543793616,42.8841233176626,42.8841233176626,2038.34317312481,0.0,1.0
2024-09-10,45.665,45.665,45.46,45.46,5419,43.0585640127762,43.0585640127762,42.8652648641368,42.8652648641368,5747.0247945699,0.0,1.0
2024-09-11,45.6296,45.6296,45.58,45.59,2853,43.0251845500356,43.0251845500356,42.9784155852916,42.9878448120545,3025.69878924302,0.0,1.0
2024-09-12,45.56,45.66,45.55,45.59,22677,42.9595571317658,43.0538493993948,42.9501279050029,42.9878448120545,24049.6920587676,0.0,1.0
2024-09-13,45.685,45.703803,45.64,45.64,2797,43.077422466302,43.0951522413843,43.034990945869,43.034990945869,2966.30897774719,0.0,1.0
2024-09-16,45.8,45.8,45.77,45.7855,619,43.1858585740753,43.1858585740753,43.1575708937866,43.1721861952691,656.469523498573,0.0,1.0
2024-09-17,45.795,45.83,45.76,45.76,4807,43.1811439606939,43.214146254364,43.1481416670237,43.1481416670237,5097.9789975083,0.0,1.0
2024-09-18,45.74,45.96,45.705,45.748,14887,43.1292832134979,43.3367262022817,43.0962809198278,43.1368265949083,15788.1450667581,0.0,1.0
2024-09-19,45.76,45.76,45.67,45.67,989,43.1481416670237,43.1481416670237,43.0632786261577,43.0632786261577,1048.86649231032,0.0,1.0
2024-09-20,45.7621,45.803,45.67,45.67,1858,43.150121804644,43.1886873421042,43.0632786261577,43.0632786261577,1970.46910284386,0.0,1.0
2024-09-23,45.78,45.88,45.74,45.74,4529,43.1670001205495,43.2612923881785,43.1292832134979,43.1292832134979,4803.15100472543,0.0,1.0
2024-09-24,45.755,45.929,45.72,45.77,17932,43.1434270536423,43.3074955993167,43.1104247599721,43.1575708937866,19017.466066844,0.0,1.0
2024-09-25,45.64,45.679,45.64,45.6605,5703,43.034990945869,43.0717649302443,43.034990945869,43.0543208607329,6048.21598144161,0.0,1.0
2024-09-26,45.525,45.64,45.46,45.485,1818,43.0934521517989,43.202309856301,43.0319238840369,43.0555886024069,1920.580642007,0.177,1.0
2024-09-27,45.58,45.5847,45.564,45.5847,2139,43.145514532213,43.1499634992665,43.1303691124562,43.1499634992665,2259.69306559569,0.0,1.0
2024-09-30,45.465,45.61,45.465,45.59,5902,43.0366568277109,43.173912194257,43.0366568277109,43.154980419561,6235.02032405133,0.0,1.0
2024-10-01,45.63,45.6399,45.55,45.55,3374,43.192843968953,43.2022151974275,43.1171168701689,43.1171168701689,3564.37793516591,0.0,1.0
2024-10-02,45.53,45.5721,45.51,45.54,8399,43.0981850954729,43.138036481208,43.0792533207769,43.1076509828209,8872.91353807306,0.0,1.0
2024-10-03,45.35,45.48,45.3,45.48,10327,42.9277991232088,43.0508556587329,42.8804696864688,43.0508556587329,10909.7009295964,0.0,1.0
2024-10-04,45.07,45.1978,45.03,45.1978,2181,42.6627542774646,42.7837283177722,42.6248907280726,42.7837283177722,2304.06291541104,0.0,1.0
2024-10-07,44.885,45.04,44.885,45.04,249,42.4876353615265,42.6343566154206,42.4876353615265,42.6343566154206,263.04982390525,0.0,1.0
2024-10-08,44.925,44.944,44.86,44.944,2730,42.5254989109185,42.5434840968798,42.4639706431565,42.5434840968798,2884.04023799732,0.0,1.0
2024-10-09,44.91,44.97,44.89,44.9201,9774,42.5113000798965,42.5680954039846,42.4923683052005,42.520860626118,10325.4979070278,0.0,1.0
2024-10-10,44.85,44.99,44.69,44.94,13325,42.4545047558085,42.5870271786806,42.3030505582404,42.5396977419406,14076.8630664155,0.0,1.0
2024-10-11,44.9296,44.936,44.8573,44.88,4451,42.5298532190986,42.5359113870014,42.4614148535725,42.4829024178525,4702.14765543079,0.0,1.0
2024-10-14,44.9353,44.95,44.86,44.87,11329,42.535248774887,42.5491636292886,42.4639706431565,42.4734365305045,11968.238775191,0.0,1.0
2024-10-15,45.04,45.06,44.99,45.06,1572,42.6343566154206,42.6532883901166,42.5870271786806,42.6532883901166,1660.70009308856,0.0,1.0
2024-10-16,45.085,45.2,45.085,45.0999,959,42.6769531084867,42.7858108129887,42.6769531084867,42.6910572806352,1013.11157078367,0.0,1.0
2024-10-17,44.96,45.01,44.9381,44.9804,4048,42.5586295166366,42.6059589533766,42.5378992233444,42.5779399268265,4276.40838220261,0.0,1.0
2024-10-18,44.98,45.02,44.9601,44.995,1248,42.5775612913326,42.6154248407246,42.5587241755101,42.5917601223546,1318.41839451306,0.0,1.0
2024-10-21,44.73,44.8402,44.7107,44.8402,875,42.3409141076324,42.4452281862075,42.3226449450508,42.4452281862075,924.371871152985,0.0,1.0
2024-10-22,44.56,44.5822,44.52,44.56,2053,42.3447004625716,42.3657967900014,42.3066890617973,42.3447004625716,2160.40446621793,0.174,1.0
2024-10-23,44.43,44.4599,44.3701,44.4,3083,42.2211634100552,42.2495769321339,42.1642413373956,42.1926548594744,3244.2898048465,0.0,1.0
2024-10-24,44.49,44.58,44.4316,44.46,1132,42.2781805112166,42.3637061629588,42.2226838660861,42.2496719606359,1191.22155662869,0.0,1.0
2024-10-25,44.42,44.56,44.42,44.56,299,42.2116605598616,42.3447004625716,42.2116605598616,42.3447004625716,314.64244296111,0.0,1.0
2024-10-28,44.3593,44.45,44.3,44.45,4192,42.1539782591866,42.2401691104423,42.0976263575387,42.2401691104423,4411.30809663202,0.0,1.0
2024-10-29,44.365,44.365,44.26,44.29,1396,42.1593948837969,42.1593948837969,42.0596149567644,42.0881235073451,1469.03294439368,0.0,1.0
2024-10-30,44.3243,44.49,44.29,44.489,11630,42.1207182835091,42.2781805112166,42.0881235073451,42.2772302261972,12238.4334837382,0.0,1.0
2024-10-31,44.265,44.33,44.21,44.33,8300,42.0643663818612,42.1261349081194,42.0121007057965,42.1261349081194,8734.22166079336,0.0,1.0
2024-11-01,44.18,44.23,44.1501,44.19,1035,41.9835921552158,42.0311064061836,41.955178633137,41.9930950054093,1089.1469179423,0.0,1.0
2024-11-04,44.29,44.4,44.261,44.33,3882,42.0881235073451,42.1926548594744,42.0605652417837,42.1261349081194,4085.0901791807,0.0,1.0
2024-11-05,44.35,44.35,44.26,44.26,3329,42.1451406085066,42.1451406085066,42.0596149567644,42.0596149567644,3503.15950708206,0.0,1.0
2024-11-06,44.1539,44.2124,44.0301,44.13,878,41.9587897162105,42.014381389843,41.8411444308141,41.9360779042479,923.933327491155,0.0,1.0
2024-11-07,44.4334,44.4527,44.26,44.3509,10232,42.224394379121,42.2427348799946,42.0596149567644,42.145995865024,10767.295907619,0.0,1.0
2024-11-08,44.505,44.61,44.505,44.57,4182,42.292434786507,42.3922147135395,42.292434786507,42.3542033127652,4400.78493800456,0.0,1.0
2024-11-11,44.4655,44.47,44.415,44.46,3214,42.2548985282423,42.2591748108295,42.2069091347648,42.2496719606359,3382.14318286625,0.0,1.0
2024-11-12,44.211,44.365,44.1965,44.365,1249,42.0130509908159,42.1593948837969,41.9992718580352,42.1593948837969,1314.34251256999,0.0,1.0
2024-11-13,44.22,44.39,44.2,44.3183,16880,42.0216035559901,42.1831520092809,42.0025978556029,42.1150165733929,17763.0917631557,0.0,1.0
2024-11-14,44.16,44.39,44.16,44.22,4466,41.9645864548286,42.1831520092809,41.9645864548286,42.0216035559901,4699.64264302448,0.0,1.0
2024-11-15,44.17,44.25,44.135,44.25,2066,41.9740893050222,42.0501121065708,41.9408293293447,42.0501121065708,2174.08457243363,0.0,1.0
2024-11-18,44.215,44.27,44.12,44.2,3887,42.0168521308933,42.069117806958,41.9265750540543,42.0025978556029,4090.35175849443,0.0,1.0
2024-11-19,44.2469,44.34,44.2469,44.34,4721,42.0471662230108,42.135637758313,42.0471662230108,42.135637758313,4967.98318802476,0.0,1.0
2024-11-20,44.25,44.28,44.25,44.28,985,42.0501121065708,42.0786206571515,42.0501121065708,42.0786206571515,1036.531124805,0.0,1.0
2024-11-21,44.0757,44.24,44.041,44.06,7838,42.0450755959682,42.2018060828446,42.0119742697685,42.0300989152381,8216.5469250132,0.169,1.0
2024-11-22,44.08,44.08,44.05,44.07,848,42.0491774894166,42.0491774894166,42.0205596281488,42.0396382023273,888.955319266546,0.0,1.0
2024-11-25,44.3902,44.42,44.28,44.28,4970,42.3450861749251,42.3735132504511,42.2399632312016,42.2399632312016,5210.03294428625,0.0,1.0
2024-11-26,44.34,44.37,44.2507,44.37,4322,42.2971989537371,42.3258168150048,42.2120131200301,42.3258168150048,4530.73689843162,0.0,1.0
2024-11-27,44.4411,44.51,44.425,44.425,3100,42.3936411462094,42.4593668342543,42.3782828939957,42.3782828939957,3249.71873788478,0.0,1.0
2024-11-29,44.584,44.61,44.555,44.6,1432,42.5299575587148,42.5547597051469,42.502293626156,42.5452204180576,1501.16039762936,0.0,1.0
2024-12-02,44.68,44.68,44.595,44.6396,10950,42.6215347147716,42.6215347147716,42.540450774513,42.582995994931,11478.8452193027,0.0,1.0
2024-12-03,44.525,44.5781,44.5101,44.5781,1242,42.4736757648882,42.5243293793321,42.4594622271252,42.5243293793321,1301.98408788803,0.0,1.0
2024-12-04,44.66,44.66,44.5309,44.5309,1297,42.6024561405931,42.6024561405931,42.4793039442709,42.4793039442709,1359.64038807631,0.0,1.0
2024-12-05,44.67,44.69,44.63,44.63,1649,42.6119954276824,42.6310740018609,42.5738382793254,42.5738382793254,1728.64070928129,0.0,1.0
2024-12-06,44.75,44.75,44.69,44.72,2200,42.6883097243964,42.6883097243964,42.6310740018609,42.6596918631286,2306.25200753113,0.0,1.0
2024-12-09,44.6763,44.7347,44.61,44.71,43710,42.6180051785486,42.6737146151498,42.5547597051469,42.6501525760394,45821.0342041754,0.0,1.0
2024-12-10,44.6645,44.665,44.59,44.63,2074,42.6067488197833,42.6072257841377,42.5356811309684,42.5738382793254,2174.16666528162,0.0,1.0
2024-12-11,44.6,44.6834,44.56,44.63,7197,42.5452204180576,42.624778072382,42.5070632697006,42.5738382793254,7544.58895372799,0.0,1.0
2024-12-12,44.47,44.56,44.45,44.51,7892,42.4212096858973,42.5070632697006,42.4021311117188,42.4593668342543,8273.15492883442,0.0,1.0
2024-12-13,44.1549,44.225,44.11,44.225,3137,42.2799328441055,42.3470561598049,42.2369394507404,42.3470561598049,3276.11497896007,0.167,1.0
2024-12-16,44.16,44.19,44.13,44.13,5976,42.2848162807684,42.3135423787852,42.2560901827516,42.2560901827516,6241.01470011647,0.0,1.0
2024-12-17,44.155,44.2,44.15,44.15,6783,42.2800285977656,42.3231177447908,42.2752409147628,42.2752409147628,7083.80232779284,0.0,1.0
2024-12-18,43.8347,44.27,43.8347,44.1,4237,41.973329624606,42.3901453068301,41.973329624606,42.2273640847348,4424.89613192662,0.0,1.0
2024-12-19,43.725,43.75,43.67,43.74,3513,41.8682878595244,41.8922262745384,41.8156233464936,41.8826509085328,3668.78926397409,0.0,1.0
2024-12-20,43.9211,43.96,43.9,43.9,4797,42.0560607868944,42.0933089606562,42.0358567646226,42.0358567646226,5009.73017343687,0.0,1.0
2024-12-23,43.755,43.81,43.72,43.79,1671,41.8970139575413,41.9496784705721,41.8635001765216,41.9305277385609,1745.10300600646,0.0,1.0
2024-12-24,43.7654,43.77,43.7654,43.77,480,41.9069723381871,41.9113770065497,41.9069723381871,41.9113770065497,501.286321294496,0.0,1.0
2024-12-26,43.82,43.82,43.68,43.79,361,41.9592538365777,41.9592538365777,41.8251987124992,41.9305277385609,377.009087473569,0.0,1.0
2024-12-27,43.77,43.89,43.77,43.88,1458,41.9113770065497,42.026281398617,41.9113770065497,42.0167060326114,1522.65720093203,0.0,1.0
2024-12-30,43.825,43.9,43.78,43.9,991,41.9640415195805,42.0358567646226,41.9209523725553,42.0358567646226,1034.9473841726,0.0,1.0
2024-12-31,43.78,43.94,43.69,43.94,9347,41.9209523725553,42.074158228645,41.8347740785048,42.074158228645,9761.5067607076,0.0,1.0
2025-01-02,43.85,43.86,43.67,43.83,4478,41.9879799345945,41.9975553006001,41.8156233464936,41.9688292025833,4676.58363907657,0.0,1.0
2025-01-03,43.805,43.9232,43.798,43.92,3661,41.9448907875693,42.0580716137556,41.9381880313654,42.0550074966338,3823.35254637323,0.0,1.0
2025-01-06,43.7882,43.8225,43.7564,43.8225,841,41.9288041726799,41.9616476780791,41.898354508782,41.9616476780791,878.295408768064,0.0,1.0
2025-01-07,43.64,43.83,43.54,43.54,3014,41.7868972484767,41.9688292025833,41.6911435884207,41.6911435884207,3147.66035912836,0.0,1.0
2025-01-08,43.6982,43.767485,43.63,43.67,1776,41.8426258786294,41.9089688019993,41.7773218824711,41.8156233464936,1854.75938878963,0.0,1.0
2025-01-10,43.505,43.56,43.45,43.45,14256,41.657629807401,41.7102943204319,41.6049652943702,41.6049652943702,14888.2037424465,0.0,1.0
2025-01-13,43.3684,43.4,43.33,43.36,1077,41.5268303077644,41.5570884643421,41.4900609023029,41.5187870003197,1124.76118340453,0.0,1.0
2025-01-14,43.41,43.4299,43.4048,43.4048,361,41.5666638303477,41.5857188086989,41.5616846400248,41.5616846400248,377.009087473569,0.0,1.0
2025-01-15,43.72,43.82,43.5701,43.72,3103,41.8635001765216,41.9592538365777,41.7199654400975,41.8635001765216,3240.60719786838,0.0,1.0
2025-01-16,43.8554,44.04,43.7969,43.806023,809,41.9931506322376,42.1699118887011,41.9371347411047,41.9458703475117,844.876320681764,0.0,1.0
2025-01-17,43.865,43.865,43.858,43.858,303,42.002342983603,42.002342983603,41.995640227399,41.995640227399,316.43699031715,0.0,1.0
2025-01-21,43.985,44.099,43.88,43.88,5722,42.1172473756703,42.2264065481342,42.0167060326114,42.0167060326114,5975.75068843146,0.0,1.0
2025-01-22,43.855,43.86,43.762,43.82,2980,42.1574639128938,42.1622703732647,42.0680637499956,42.1238186902977,3099.99435141613,0.172,1.0
2025-01-23,43.75,43.83,43.62,43.83,13717,42.0565282451055,42.1334316110395,41.9315602754629,42.1334316110395,14269.3364155621,0.0,1.0
2025-01-24,43.7643,43.7943,43.52,43.66,3770,42.0702747217662,42.0991134839915,41.8354310680456,41.9700119584299,3921.80493450967,0.0,1.0
2025-01-27,43.9248,43.94,43.88,43.9106,6430,42.2245620996711,42.2391737391986,42.1814962147482,42.2109117522179,6688.91398644487,0.0,1.0
2025-01-28,43.9407,43.9571,43.8806,43.8806,901,42.2398466436505,42.2556118336669,42.1820729899927,42.1820729899927,937.280171350983,0.0,1.0
2025-01-29,43.935,43.945,43.9299,43.945,2388,42.2343672788277,42.2439801995694,42.2294646892494,42.2439801995694,2484.15654737641,0.0,1.0
2025-01-30,44.0178,44.04,44.0006,44.02,1750,42.3139622625693,42.335302946616,42.2974280388935,42.3160771051325,1820.46648153632,0.0,1.0
2025-01-31,43.9507,44.17,43.89,44.07,7858,42.2494595643922,42.4602709162586,42.1911091354899,42.3641417088412,8174.41463537851,0.0,1.0
2025-02-03,44.0,44.05,43.93,43.9516,7568,42.296851263649,42.3449158673577,42.2295608184568,42.250324727259,7872.73733272391,0.0,1.0
2025-02-04,44.065,44.12,43.9982,44.0,6257,42.3593352484703,42.4122063125499,42.2951209379155,42.296851263649,6508.94787141299,0.0,1.0
2025-02-05,44.195,44.34,44.105,44.105,3006,42.4843032181129,42.6236905688681,42.3977869314373,42.3977869314373,3127.04128199895,0.0,1.0
2025-02-06,44.185,44.22,44.161136,44.21,2035,42.4746902973712,42.5083355199673,42.4517500233131,42.4987225992255,2116.94245138651,0.0,1.0
2025-02-07,44.075,44.1699,44.0635,44.07,6400,42.3689481692121,42.4601747870511,42.357893310359,42.3641417088412,6657.70598961852,0.0,1.0
2025-02-10,44.04,44.13,44.01,44.01,1392,42.335302946616,42.4218192332916,42.3064641843907,42.3064641843907,1448.05105274203,0.0,1.0
2025-02-11,43.995,44.12,43.995,44.01,1720,42.2920448032781,42.4122063125499,42.2920448032781,42.3064641843907,1789.25848470998,0.0,1.0
2025-02-12,43.8275,43.83,43.765,43.765,1437,42.131028380854,42.1334316110395,42.0709476262182,42.0709476262182,1494.86304798154,0.0,1.0
2025-02-13,44.04,44.04,43.9608,43.9608,958,42.335302946616,42.335302946616,42.2591686143414,42.2591686143414,996.575365321022,0.0,1.0
2025-02-14,44.165,44.265,44.1401,44.1701,7255,42.4554644558877,42.5515936633051,42.4315282832408,42.460367045466,7547.13389916913,0.0,1.0
2025-02-18,44.0543,44.19,44.0208,44.06,6781,42.3490494232766,42.479496757742,42.3168461387918,42.3545287880994,7054.04754931301,0.0,1.0
2025-02-19,44.07,44.07,44.04,44.0403,1822,42.3641417088412,42.3641417088412,42.335302946616,42.3355913342382,1895.36567391952,0.0,1.0
2025-02-20,44.145,44.25,44.13,44.15,1505,42.4362386144042,42.5371742821925,42.4218192332916,42.4410450747751,1565.60117412123,0.0,1.0
2025-02-21,44.09,44.09,44.0338,44.0338,891,42.5487097870826,42.5487097870826,42.4944744164762,42.4944744164762,923.275704400473,0.172,1.0
2025-02-24,44.145,44.2,44.135,44.141408,3509,42.601787107071,42.6548644270594,42.5921366852549,42.5983206755546,3636.11049016977,0.0,1.0
2025-02-25,44.3392,44.3444,44.2868,44.315,1211,42.7891982987392,42.7942165180836,42.738630088423,42.7658442779443,1254.86742764195,0.0,1.0
2025-02-26,44.44,44.48,44.4,44.4,3850,42.8864745506452,42.9250762379096,42.8478728633809,42.8478728633809,3989.46292024897,0.0,1.0
2025-02-27,44.36,44.41,44.3318,44.3318,2899,42.8092711761166,42.857523285197,42.7820569865953,42.7820569865953,3004.01376774071,0.0,1.0
2025-02-28,44.5374,44.64,44.4472,44.48,8019,42.9804696591338,43.0794829869668,42.8934228543528,42.9250762379096,8309.48133960427,0.0,1.0
2025-03-03,44.57,44.57,44.4953,44.5008,1369,43.0119300342542,43.0119300342542,42.9398413832882,42.945149115287,1418.59084099242,0.0,1.0
2025-03-04,44.465,44.5135,44.465,44.5135,1045,42.9106006051854,42.9574051509934,42.9106006051854,42.9574051509934,1082.85422121043,0.0,1.0
2025-03-05,44.41,44.55,44.41,44.48,2354,42.857523285197,42.9926291906221,42.857523285197,42.9250762379096,2439.27161409508,0.0,1.0
2025-03-06,44.335,44.335,44.31,44.3156,1865,42.7851451215764,42.7851451215764,42.7610190670363,42.7664233032533,1932.55801201671,0.0,1.0
2025-03-07,44.31,44.4399,44.31,44.4399,3260,42.7610190670363,42.8863780464271,42.7610190670363,42.8863780464271,3378.09068052249,0.0,1.0
2025-03-10,44.418,44.55,44.377,44.46,5073,42.8652436226499,42.9926291906221,42.825676893204,42.9057753942774,5256.76503751246,0.0,1.0
2025-03-11,44.305,44.41,44.2601,44.364,3218,42.7561938561282,42.857523285197,42.712863462174,42.8131313448431,3334.56926684706,0.0,1.0
2025-03-12,44.23,44.28,44.21,44.28,8100,42.6838156925076,42.732067801588,42.6645148488755,42.732067801588,8393.41549454977,0.0,1.0
2025-03-13,44.2659,44.2659,44.1969,44.21,1376,42.7184607068274,42.7184607068274,42.6518727962964,42.6645148488755,1425.84440993833,0.0,1.0
2025-03-14,44.235,44.3,44.15,44.28,17273,42.6886409034157,42.7513686452202,42.606612317979,42.732067801588,17898.6994860936,0.0,1.0
2025-03-17,44.29,44.33,44.29,44.33,303,42.7417182234041,42.7803199106684,42.7417182234041,42.7803199106684,313.975912944269,0.0,1.0
2025-03-18,44.3353,44.35,44.265,44.3,757,42.7854346342309,42.7996207543006,42.7175921688639,42.7513686452202,784.421670293108,0.0,1.0
2025-03-19,44.44,44.4799,44.24,44.24,4380,42.8864745506452,42.9249797336914,42.6934661143237,42.6934661143237,4538.66171186766,0.0,1.0
2025-03-20,44.48,44.51,44.41,44.51,1898,42.9250762379096,42.9540275033578,42.857523285197,42.9540275033578,1966.75340847598,0.0,1.0
2025-03-21,44.46,44.49,44.4,44.49,1656,42.9057753942774,42.9347266597256,42.8478728633809,42.9347266597256,1715.98716777462,0.0,1.0
2025-03-24,44.34,44.39,44.31,44.33,4458,42.7899703324845,42.8382224415649,42.7610190670363,42.7803199106684,4619.48719440776,0.0,1.0
2025-03-25,44.39,44.39,44.31,44.31,50374,42.8382224415649,42.8382224415649,42.7610190670363,42.7610190670363,52198.7545830185,0.0,1.0
2025-03-26,44.3,44.305,44.2718,44.305,3136,42.7513686452202,42.7561938561282,42.7241544556988,42.7561938561282,3249.59888776643,0.0,1.0
2025-03-27,44.08,44.08,44.08,44.08,54,42.705046620503,42.705046620503,42.705046620503,42.705046620503,55.7386114374874,0.172,1.0
2025-03-28,44.21,44.21,44.19,44.19,684,42.8309916309537,42.8309916309537,42.8116154754997,42.8116154754997,706.022411541506,0.0,1.0
2025-03-31,44.2524,44.3,44.21,44.3,989,42.872069080516,42.9181843304964,42.8309916309537,42.9181843304964,1020.8423465125,0.0,1.0
2025-04-01,44.39,44.39,44.355367,44.355367,417,43.0053770300392,43.0053770300392,42.9718243104474,42.9718243104474,430.425943878375,0.0,1.0
2025-04-02,44.33,44.33,44.3001,44.32,636,42.9472485636774,42.9472485636774,42.9182812112737,42.9375604859504,656.476979152628,0.0,1.0
2025-04-03,44.38,44.4,44.376,44.4,1910,42.9956889523122,43.0150651077662,42.9918137212214,43.0150651077662,1971.49533047409,0.0,1.0
2025-04-04,44.21,44.43,44.21,44.37,1415,42.8309916309537,43.0441293409471,42.8309916309537,42.9860008745853,1460.55805896379,0.0,1.0
2025-04-07,43.75,43.84,43.6353,43.84,4949,42.3853400555128,42.4725327550556,42.2742178039844,42.4725327550556,5108.34051859491,0.0,1.0
2025-04-08,43.59,43.81,43.59,43.755211,560,42.2303308118813,42.4434685218747,42.2303308118813,42.3903885128164,578.030044536906,0.0,1.0
2025-04-09,43.84,43.84,43.2916,43.2916,377,42.4725327550556,42.4725327550556,41.9412385725083,41.9412385725083,389.13808355431,0.0,1.0
2025-04-10,43.48,43.8199,43.48,43.8024,2786,42.1237619568845,42.4530597188244,42.1237619568845,42.4361055828022,2875.69947157111,0.0,1.0
2025-04-11,43.4,43.48,43.22,43.2514,7315,42.0462573350687,42.1237619568845,41.8718719359832,41.9022925000459,7550.51745676334,0.0,1.0
2025-04-14,43.66,43.73,43.5773,43.68,3306,42.2981473559701,42.3659639000589,42.218026953168,42.317523511424,3412.44165578395,0.0,1.0
2025-04-15,43.73,43.82,43.73,43.7985,2067,42.3659639000589,42.4531565996017,42.3659639000589,42.4323272324887,2133.55018224604,0.0,1.0
2025-04-16,43.87,43.9389,43.8424,43.9,1272,42.5015969882365,42.5683478437754,42.4748578937101,42.5306612214175,1312.95395830526,0.0,1.0
2025-04-17,43.905,43.980752,43.905,43.98,1021,42.5355052602809,42.6088943866783,42.5355052602809,42.6081658432333,1053.87263477175,0.0,1.0
2025-04-21,43.7082,43.86,43.7082,43.86,3529,42.3448438906141,42.4919089105096,42.3448438906141,42.4919089105096,3642.62147709061,0.0,1.0
2025-04-22,43.55,43.65,43.55,43.61,7730,42.3582134378773,42.4554768441641,42.3582134378773,42.4165714816494,7947.49052609878,0.172,1.0
2025-04-23,43.7205,43.7205,43.71,43.71,496,42.5240475455962,42.5240475455962,42.5138348879361,42.5138348879361,509.955407625485,0.0,1.0
2025-04-24,43.945,43.97,43.83,43.8376,3503,42.74240389271,42.7667197442816,42.6305509754802,42.637942994358,3601.56006635498,0.0,1.0
2025-04-25,44.105,44.227,44.06,44.06,4162,42.8980253427687,43.0166866984386,42.8542568099397,42.8542568099397,4279.1016260832,0.0,1.0
2025-04-28,44.205,44.205,44.148,44.148,1447,42.9952887490555,42.9952887490555,42.9398486074721,42.9398486074721,1487.71265087515,0.0,1.0
2025-04-29,44.3,44.395,44.26,44.26,2168,43.0876889850279,43.1800892210003,43.0487836225132,43.0487836225132,2228.99863655655,0.0,1.0
2025-04-30,44.3,44.3,44.215,44.28,1032,43.0876889850279,43.0876889850279,43.0050150896842,43.0682363037706,1061.0362513498,0.0,1.0
2025-05-01,44.2,44.23,44.13,44.23,2792,42.9904255787412,43.0196046006272,42.9223411943404,43.0196046006272,2870.55543969829,0.0,1.0
2025-05-02,44.1,44.1,44.1,44.1,151,42.8931621724544,42.8931621724544,42.8931621724544,42.8931621724544,155.248521273081,0.0,1.0
2025-05-05,44.07,44.09,44.04,44.05,5549,42.8639831505684,42.8834358318257,42.8348041286824,42.844530469311,5705.1261228101,0.0,1.0
2025-05-06,44.1,44.1,44.001,44.001,1992,42.8931621724544,42.8931621724544,42.7968714002305,42.7968714002305,2048.0467177217,0.0,1.0
2025-05-07,44.125,44.15,44.0871,44.15,1297,42.9174780240261,42.9417938755978,42.8806151930434,42.9417938755978,1333.49226550454,0.0,1.0
2025-05-08,43.9978,44.125,43.9756,44.1,1002,42.7937589712294,42.9174780240261,42.7721664950337,42.8931621724544,1030.19217427568,0.0,1.0
2025-05-09,44.015,44.17,44.015,44.07,2238,42.8104882771107,42.9612465568551,42.8104882771107,42.8639831505684,2300.9681497295,0.0,1.0
2025-05-12,43.99,44.05,43.97,44.05,719,42.786172425539,42.844530469311,42.7667197442816,42.844530469311,739.229713876458,0.0,1.0
2025-05-13,44.0138,44.06,43.9646,44.02,4368,42.8093211162352,42.8542568099397,42.7614675203422,42.815351447425,4490.89762199217,0.0,1.0
2025-05-14,43.88,44.06,43.87,44.06,4372,42.6791826786236,42.8542568099397,42.6694563379949,42.8542568099397,4495.01016560205,0.0,1.0
2025-05-15,44.045,44.045,43.96,43.96,2588,42.8396672989967,42.8396672989967,42.756993403653,42.756993403653,2660.81571559426,0.0,1.0
2025-05-16,44.095,44.1728,44.08,44.1728,625,42.8882990021401,42.9639699322312,42.8737094911971,42.9639699322312,642.584939044209,0.0,1.0
2025-05-19,44.1,44.1,43.9832,44.0,3912,42.8931621724544,42.8931621724544,42.7795585139115,42.7958987661677,4022.06765046552,0.0,1.0
2025-05-20,44.09,44.1,44.0563,44.0563,3124,42.8834358318257,42.8931621724544,42.8506580639071,42.8506580639071,3211.89655931858,0.0,1.0
2025-05-21,43.68,43.7368,43.6165,43.7368,848,42.6519489248633,42.7074120818901,42.589943458821,42.7074120818901,868.43956568671,0.172,1.0
2025-05-22,43.71,43.72,43.66,43.66,1422,42.6812428458282,42.6910074861498,42.63241964422,42.63241964422,1456.27483774351,0.0,1.0
2025-05-23,43.81,43.81,43.7447,43.7447,403,42.7788892490444,42.7788892490444,42.7151261477442,42.7151261477442,412.713614353472,0.0,1.0
2025-05-27,43.9944,43.9944,43.88,43.9344,1908,42.9589492165752,42.9589492165752,42.8472417312958,42.9003613746455,1953.9890227951,0.0,1.0
2025-05-28,43.9,44.0741,43.8907,43.9599,3218,42.8667710119391,43.0367733999386,42.85768989644,42.9252612074656,3295.56429525923,0.0,1.0
2025-05-29,44.04,44.1156,43.94,43.94,1423,43.0034759764418,43.0772966572733,42.9058295732256,42.9058295732256,1457.29894100494,0.0,1.0
2025-05-30,44.09,44.29,44.05,44.12,1615,43.05229917805,43.2475919844825,43.0132406167635,43.0815930990148,1653.92676719815,0.0,1.0
2025-06-02,44.02,44.18,44.02,44.0989,2458,42.9839466957986,43.1401809409446,42.9839466957986,43.0609897079362,2517.24581657775,0.0,1.0
2025-06-03,44.02,44.14,44.02,44.14,485,42.9839466957986,43.1011223796581,42.9839466957986,43.1011223796581,496.690081790158,0.0,1.0
2025-06-04,44.23,44.3,44.1532,44.1532,1675,43.1890041425527,43.2573566248041,43.1140117048826,43.1140117048826,1715.37296288354,0.0,1.0
2025-06-05,44.18,44.355,44.18,44.35,4466,43.1401809409446,43.3110621465731,43.1401809409446,43.3061798264122,4573.64516551515,0.0,1.0
2025-06-06,44.04,44.2185,44.01,44.01,11730,43.0034759764418,43.1777748061829,42.974182055477,42.974182055477,12012.7312564919,0.0,1.0
2025-06-09,44.115,44.16,43.96,43.96,2408,43.076710778854,43.1206516603013,42.9253588538688,42.9253588538688,2466.0406535066,0.0,1.0
2025-06-10,44.1722,44.19,44.145,44.145,634,43.1325645214937,43.1499455812662,43.1060046998189,43.1060046998189,649.281467742187,0.0,1.0
2025-06-11,44.2925,44.3,44.26,44.28,1189,43.2500331445629,43.2573566248041,43.2182980635176,43.2378273441609,1217.65877783195,0.0,1.0
2025-06-12,44.38,44.38,44.38,44.38,17,43.3354737473771,43.3354737473771,43.3354737473771,43.3354737473771,17.4097554441911,0.0,1.0
2025-06-13,44.29,44.3781,44.07,44.07,3264,43.2475919844825,43.333618465716,43.0327698974067,43.0327698974067,3342.67304528469,0.0,1.0
2025-06-16,44.255,44.3693,44.255,44.32,8547,43.2134157433568,43.325025582233,43.2134157433568,43.2768859054474,8753.01057538244,0.0,1.0
2025-06-17,44.33,44.33,44.32,44.32,253,43.286650545769,43.286650545769,43.2768859054474,43.2768859054474,259.098125140021,0.0,1.0
2025-06-18,44.365,44.5,44.36,44.365816,2503,43.3208267868947,43.4526494312366,43.3159444667339,43.3216235815449,2563.33046334178,0.0,1.0
2025-06-20,44.42,44.48,44.42,44.48,537,43.3745323086636,43.4331201505934,43.3745323086636,43.4331201505934,549.943451384155,0.0,1.0
2025-06-23,44.5,44.5499,44.5,44.5458,1828,43.4526494312366,43.5013749864416,43.4526494312366,43.4973714839097,1872.06076188126,0.0,1.0
2025-06-24,44.59,44.595,44.53,44.58,4017,43.5405311941313,43.5454135142921,43.4819433522015,43.5307665538096,4113.82280113622,0.0,1.0
2025-06-25,44.635,44.67,44.54,44.56,36490,43.5844720755786,43.6186483167043,43.4917079925231,43.5112372731664,37369.5280093255,0.0,1.0
2025-06-26,44.63,44.63,44.63,44.63,87,43.7475415689497,43.7475415689497,43.7475415689497,43.7475415689497,88.754930237174,0.172,1.0
2025-06-27,44.56,44.56,44.5282,44.5282,486,43.6789256623885,43.6789256623885,43.647754436265,43.647754436265,495.803403393868,0.0,1.0
2025-06-30,44.71,44.71,44.5919,44.65,1868,43.8259597478768,43.8259597478768,43.7101949112357,43.7671461136815,1905.68057106944,0.0,1.0
2025-07-01,44.68,44.68,44.6,44.6,96003,43.7965529307792,43.7965529307792,43.7181347518521,43.7181347518521,97939.5352593035,0.0,1.0
2025-07-02,44.7,44.7,44.57,44.57,4829,43.8161574755109,43.8161574755109,43.6887279347544,43.6887279347544,4926.40871396912,0.0,1.0
2025-07-03,44.6042,44.6042,44.5504,44.57,5236,43.7222517062458,43.7222517062458,43.6695154809173,43.6887279347544,5341.61856002117,0.0,1.0
2025-07-07,44.44,44.507,44.44,44.5052,2205,43.5612983939979,43.6269736188493,43.5612983939979,43.6252092098235,2249.47840428699,0.0,1.0
2025-07-08,44.46,44.46,44.34,44.34,4720,43.5809029387297,43.5809029387297,43.4632756703391,43.4632756703391,4815.21000826966,0.0,1.0
2025-07-09,44.52,44.5316,44.42,44.42,1800,43.639716572925,43.6510872088694,43.5416938492661,43.5416938492661,1836.30890145877,0.0,1.0
2025-07-10,44.59,44.5991,44.4701,44.5494,39562,43.7083324794862,43.7172525473392,43.5908032338192,43.6685352536807,40360.0293108399,0.0,1.0
2025-07-11,44.4297,44.59,44.4,44.45,5874,43.551202053461,43.7083324794862,43.5220893045344,43.5711006663638,5992.48804842713,0.0,1.0
2025-07-14,44.425,44.46,44.3744,44.4113,19589,43.5465949854491,43.5809029387297,43.4969954872777,43.5331658723078,19984.141705931,0.0,1.0
2025-07-15,44.305,44.44,44.2701,44.44,767,43.4289677170584,43.5612983939979,43.3947577865015,43.5612983939979,782.471626343821,0.0,1.0
2025-07-16,44.3523,44.425,44.2,44.3565,94667,43.4753324653491,43.5465949854491,43.3260438572166,43.4794494197428,96576.5859857763,0.0,1.0
2025-07-17,44.375,44.405,44.33,44.405,18995,43.4975836236196,43.5269904407173,43.4534733979732,43.5269904407173,19378.1597684497,0.0,1.0
2025-07-18,44.46,44.49,44.46,44.49,424,43.5809029387297,43.6103097558273,43.5809029387297,43.6103097558273,432.552763454732,0.0,1.0
2025-07-21,44.565,44.62,44.53,44.61,16216,43.6838267985715,43.7377392965839,43.6495188452909,43.727937024218,16543.1028589197,0.0,1.0
2025-07-22,44.455,44.4757,44.4201,44.45,4339,43.7475415689497,43.7679121484229,43.7131969687753,43.7426211391253,4409.16764879209,0.175,1.0
2025-07-23,44.42,44.51,44.39,44.39,10024,43.7130985601788,43.8016662970184,43.6835759812322,43.6835759812322,10186.101984672,0.0,1.0
2025-07-24,44.4046,44.5099,44.395,44.4,21168,43.6979436363196,43.8015678884219,43.6884964110567,43.6934168408811,21510.3159229386,0.0,1.0
2025-07-25,44.445,44.4899,44.4,44.4,1143,43.7377007093009,43.7818861691242,43.6934168408811,43.6934168408811,1161.48389549881,0.0,1.0
2025-07-28,44.35,44.4199,44.35,44.36,2220,43.6442125426369,43.7130001515823,43.6442125426369,43.6540534022857,2255.90047944651,0.0,1.0
2025-07-29,44.515,44.5596,44.36,44.36,2959,43.8065867268428,43.8504769608767,43.6540534022857,43.6540534022857,3006.85113454155,0.0,1.0
2025-07-30,44.43,44.53,44.43,44.5,8818,43.7229394198276,43.8213480163161,43.7229394198276,43.7918254373696,8960.5992917835,0.0,1.0
2025-07-31,44.43,44.5088,44.43,44.48,8360,43.7229394198276,43.8004853938605,43.7229394198276,43.7721437180719,8495.19279647426,0.0,1.0
2025-08-01,44.68,44.71,44.58,44.58,15539,43.9689609110488,43.9984834899953,43.8705523145603,43.8705523145603,15790.2871847385,0.0,1.0
2025-08-04,44.78,44.8199,44.75,44.76,2917,44.0673695075373,44.1066345375362,44.0378469285907,44.0476877882396,2964.17193628175,0.0,1.0
2025-08-05,44.79,44.83,44.78,44.78,10603,44.0772103671861,44.1165738057815,44.0673695075373,44.0673695075373,10774.465217825,0.0,1.0
2025-08-06,44.795,44.8,44.69,44.8,1224,44.0821307970105,44.087051226835,43.9788017706977,44.087051226835,1243.793777857,0.0,1.0
2025-08-07,44.825,44.85,44.825,44.85,1632,44.1116533759571,44.1362555250792,44.1116533759571,44.1362555250792,1658.39170380933,0.0,1.0
2025-08-08,44.75,44.78,44.75,44.78,939,44.0378469285907,44.0673695075373,44.0378469285907,44.0673695075373,954.184932522648,0.0,1.0
2025-08-11,44.75,44.77,44.74,44.77,1395,44.0378469285907,44.0575286478884,44.0280060689419,44.0575286478884,1417.55908505761,0.0,1.0
2025-08-12,44.78,44.81,44.727,44.749,2204,44.0673695075373,44.0968920864838,44.0152129513984,44.0368628426259,2239.6417372523,0.0,1.0
2025-08-13,44.9216,44.9498,44.92,44.92,1507,44.2067160801649,44.2344673043747,44.2051415426211,44.2051415426211,1531.37028041707,0.0,1.0
2025-08-14,44.83,44.85,44.825,44.85,1247,44.1165738057815,44.1362555250792,44.1116533759571,44.1362555250792,1267.16571976117,0.0,1.0
2025-08-15,44.79,44.8595,44.79,44.8595,485,44.0772103671861,44.1456043417456,44.0772103671861,44.1456043417456,492.843122761964,0.0,1.0
2025-08-18,44.77,44.7999,44.7676,44.7945,1908,44.0575286478884,44.0869528182385,44.0551668415727,44.0816387540281,1938.85500665944,0.0,1.0
2025-08-19,44.815,44.85,44.7866,44.805,2314,44.1018125163082,44.1362555250792,44.0738644749055,44.0919716566594,2351.42058983749,0.0,1.0
2025-08-20,44.835,44.8627,44.77,44.77,1941,44.1214942356059,44.1487534168332,44.0575286478884,44.0575286478884,1972.38866243499,0.0,1.0
2025-08-21,44.58,44.6004,44.5657,44.6004,1127,44.0457196163098,44.0658751273052,44.0315909983082,44.0658751273052,1140.67065852628,0.178,1.0
2025-08-22,44.8,44.82,44.8,44.81,4143,44.2630829701812,44.2828432750786,44.2630829701812,44.2729631226299,4193.25513600211,0.0,1.0
2025-08-25,44.78,44.78,44.78,44.78,323,44.2433226652838,44.2433226652838,44.2433226652838,44.2433226652838,326.918032567869,0.0,1.0
2025-08-26,44.805,44.805,44.7812,44.79,512,44.2680230464056,44.2680230464056,44.2445082835777,44.2532028177325,518.210627476003,0.0,1.0
2025-08-27,44.855,44.855,44.7851,44.7851,7989,44.3174238086491,44.3174238086491,44.2483615430327,44.2483615430327,8085.90762286286,0.0,1.0
2025-08-28,44.917,44.95,44.8846,44.9096,1405,44.378680753831,44.4112852569118,44.3466690598972,44.371369441019,1422.04283516364,0.0,1.0
2025-08-29,44.87,44.92,44.8209,44.92,3091,44.3322440373221,44.3816447995657,44.283732488799,44.3816447995657,3128.49423736001,0.0,1.0
2025-09-02,44.76,44.76,44.7498,44.7498,987,44.2235623603864,44.2235623603864,44.2134846048888,44.2134846048888,998.972440075811,0.0,1.0
2025-09-03,44.885,44.885,44.794,44.885,1627,44.3470642659952,44.3470642659952,44.257154878712,44.3470642659952,1646.73572442081,0.0,1.0
2025-09-04,45.005,45.005,44.92,44.9726,1691,44.4656260953796,44.4656260953796,44.3816447995657,44.4336144014458,1711.51205285532,0.0,1.0
2025-09-05,45.2,45.2395,45.1916,45.2395,1478,44.6582890681293,44.6973156703017,44.6499897400724,44.6973156703017,1495.92833478424,0.0,1.0
2025-09-08,45.3,45.3274,45.2701,45.32,3340,44.7570905926163,44.7841622103257,44.7275489367947,44.7768508975137,3380.51464017549,0.0,1.0
2025-09-09,45.265,45.31,45.23,45.31,4015,44.7225100590458,44.766970745065,44.6879295254754,44.766970745065,4063.70247913311,0.0,1.0
2025-09-10,45.325,45.325,45.325,45.325,566,44.7817909737381,44.7817909737381,44.7817909737381,44.7817909737381,572.865654592612,0.0,1.0
2025-09-11,45.425,45.425,45.425,45.425,289,44.8805924982251,44.8805924982251,44.8805924982251,44.8805924982251,292.50560808704,0.0,1.0
2025-09-12,45.3952,45.41,45.3461,45.361,4279,44.8511496439279,44.865772269552,44.8026380954048,44.8173595225534,4330.90483392543,0.0,1.0
2025-09-15,45.495,45.5598,45.44,45.44,7840,44.949753565366,45.0137769532336,44.8954127268981,44.8954127268981,7935.10023322629,0.0,1.0
2025-09-16,45.505,45.5384,45.4649,45.5,8308,44.9596337178147,44.9926334269933,44.9200143064954,44.9546936415903,8408.77713490357,0.0,1.0
2025-09-17,45.45,45.54,45.445,45.48,829,44.9052928793468,44.9942142513851,44.9003528031225,44.9349333366929,839.055879253138,0.0,1.0
2025-09-18,45.38,45.41,45.345,45.4,6884,44.8361318122059,44.865772269552,44.8015512786355,44.8558921171033,6967.50382723595,0.0,1.0
2025-09-19,45.365,45.4092,45.1901,45.36,3713,44.8213115835329,44.8649818573561,44.6485077172051,44.8163715073085,3758.03917933281,0.0,1.0
2025-09-22,45.37,45.41,45.36,45.39,5654,44.8262516597572,44.865772269552,44.8163715073085,44.8460119646546,5722.58376513539,0.0,1.0
2025-09-23,45.39,45.39,45.365,45.365,814,44.8460119646546,44.8460119646546,44.8213115835329,44.8213115835329,823.873927276302,0.0,1.0
2025-09-24,45.335,45.4,45.3083,45.4,677,44.7916711261867,44.8558921171033,44.7652911191487,44.8558921171033,685.2120992212,0.0,1.0
2025-09-25,45.06,45.0923,45.01,45.07,4356,44.6997857084138,44.7318274988795,44.6501854135754,44.7097057673815,4391.10293012108,0.182,1.0
2025-09-26,45.0774,45.1036,45.0545,45.0545,1452,44.7170466110176,44.743037165513,44.6943296759816,44.6943296759816,1463.70097670702,0.0,1.0
2025-09-29,45.205,45.22,45.1301,45.1992,18467,44.8436265634453,44.8585066518969,44.7693253217773,44.8378729292441,18615.816760915,0.0,1.0
2025-09-30,45.165,45.275,45.1401,45.22,4312,44.8039463275746,44.9130669762192,44.779245380745,44.8585066518969,4346.74835506934,0.0,1.0
2025-10-01,45.265,45.2746,45.235,45.2445,3780,44.9031469172515,44.9126701738605,44.8733867403484,44.8828107963677,3810.461220353,0.0,1.0
2025-10-02,45.31,45.31,45.31,45.31,903,44.9477871826061,44.9477871826061,44.9477871826061,44.9477871826061,910.276847084327,0.0,1.0
2025-10-03,45.28,45.38,45.23,45.25,3301,44.918027005703,45.0172275953799,44.8684267108646,44.8882668287999,3327.6011874035,0.0,1.0
2025-10-06,45.215,45.2642,45.215,45.2527,1800,44.853546622413,44.9023533125341,44.853546622413,44.8909452447212,1814.50534302524,0.0,1.0
2025-10-07,45.185,45.24,45.185,45.2,81106,44.82378644551,44.8783467698323,44.82378644551,44.8386665339615,81759.5946396693,0.0,1.0
2025-10-08,45.2256,45.52,45.19,45.19,24752,44.8640618849188,45.1561084209276,44.8287464749938,44.8287464749938,24951.4645836448,0.0,1.0
2025-10-09,45.175,45.23,45.1401,45.23,3528,44.8138663865423,44.8684267108646,44.779245380745,44.8684267108646,3556.43047232946,0.0,1.0
2025-10-10,45.215,45.2577,45.171,45.21,4682,44.853546622413,44.8959052742051,44.8098983629552,44.8485865929292,4719.73000891343,0.0,1.0
2025-10-13,45.285,45.285,45.18,45.26,11064,44.9229870351869,44.9229870351869,44.8188264160261,44.8981868877676,11153.1595084618,0.0,1.0
2025-10-14,45.355,45.3934,45.3101,45.3328,7140,44.9924274479607,45.0305204743966,44.9478863831958,44.9704049170524,7197.53786066677,0.0,1.0
2025-10-15,45.4244,45.5043,45.39,45.46,2730,45.0612726571965,45.1405339283483,45.0271476543476,45.0965880671215,2751.99977025494,0.0,1.0
2025-10-16,45.525,45.58,45.42,45.47,9427,45.1610684504114,45.2156287747337,45.0569078312507,45.1065081260891,9502.96770483273,0.0,1.0
2025-10-17,45.5,45.52,45.34,45.4899,4409,45.1362683029922,45.1561084209276,44.9775473595092,45.1262490434348,4444.53003188793,0.0,1.0
2025-10-20,45.575,45.6149,45.5364,45.546378,3177,45.2106687452499,45.250249780531,45.1723773176346,45.1822755524726,3202.60193043954,0.0,1.0
2025-10-21,45.415,45.573,45.415,45.46,3379,45.2305088631853,45.3878670135846,45.2305088631853,45.2753260579193,3392.78263404426,0.18,1.0
2025-10-22,45.415,45.498,45.36,45.36,5312,45.2305088631853,45.3131716890279,45.1757322918438,45.1757322918438,5333.66716544632,0.0,1.0
2025-10-23,45.3825,45.43,45.36,45.3799,24582,45.1981408892107,45.2454479280966,45.1757322918438,45.1955514512928,24682.2677449175,0.0,1.0
2025-10-24,45.415,45.4399,45.4085,45.4085,1217,45.2305088631853,45.2553077109381,45.2240352683904,45.2240352683904,1221.96403244506,0.0,1.0
2025-10-27,45.475,45.51,45.44,45.44,2855,45.2902651228306,45.325122940957,45.2554073047041,45.2554073047041,2866.64528564556,0.0,1.0
2025-10-28,45.49,45.52,45.4401,45.5,1428,45.3052041877419,45.3350823175645,45.2555068984702,45.3151635643494,1433.82468227736,0.0,1.0
2025-10-29,45.32,45.51,45.28,45.51,6063,45.1358947854136,45.325122940957,45.0960572789834,45.325122940957,6087.73042622383,0.0,1.0
2025-10-30,45.265,45.37,45.17,45.17,8172,45.081118214072,45.1856916684513,44.9865041363003,44.9865041363003,8205.33284563768,0.0,1.0
2025-10-31,45.22,45.31,45.2101,45.31,1564,45.0363010193381,45.125935408806,45.0264412364966,45.125935408806,1570.37941392282,0.0,1.0
2025-11-03,45.18,45.22,45.14,45.22,3323,44.9964635129079,45.0363010193381,44.9566260064777,45.0363010193381,3336.55421513142,0.0,1.0
2025-11-04,45.18,45.22,45.18,45.2,1237,44.9964635129079,45.0363010193381,44.9964635129079,45.016382266123,1242.04561062822,0.0,1.0
2025-11-05,45.1,45.15,45.0779,45.15,1545,44.9167885000475,44.9665853830852,44.8947782777448,44.9665853830852,1551.30191464882,0.0,1.0
2025-11-06,45.205,45.23,45.171,45.171,5545,45.0213619544267,45.0462603959456,44.9875000739611,44.9875000739611,5567.61755128009,0.0,1.0
2025-11-07,45.2101,45.24,45.207259,45.21,3796,45.0264412364966,45.0562197725532,45.0236117776024,45.0263416427305,3811.48353916307,0.0,1.0
2025-11-10,45.245,45.2899,45.2333,45.2899,5206,45.0611994608569,45.1059170618248,45.0495469902261,45.1059170618248,5227.23480107559,0.0,1.0
2025-11-11,45.345,45.3555,45.31,45.35,1088,45.1607932269324,45.1712505723704,45.125935408806,45.1657729152362,1092.4378531637,0.0,1.0
2025-11-12,45.3243,45.36,45.3199,45.35,4320,45.1401773173548,45.1757322918438,45.1357951916475,45.1657729152362,4337.62088756177,0.0,1.0
2025-11-13,45.205,45.28,45.205,45.28,8191,45.0213619544267,45.0960572789834,45.0213619544267,45.0960572789834,8224.41034491168,0.0,1.0
2025-11-14,45.165,45.23,45.165,45.23,3073,44.9815244479965,45.0462603959456,44.9815244479965,45.0462603959456,3085.53448784197,0.0,1.0
2025-11-17,45.145,45.21,45.145,45.16,773,44.9616056947814,45.0263416427305,44.9616056947814,44.9765447596928,776.152996778993,0.0,1.0
2025-11-18,45.195,45.23,45.183,45.183,3591,45.0114025778192,45.0462603959456,44.9994513258901,44.9994513258901,3605.64736278572,0.0,1.0
2025-11-19,45.18,45.24,45.18,45.24,5065,44.9964635129079,45.0562197725532,44.9964635129079,45.0562197725532,5085.65967488433,0.0,1.0
2025-11-20,45.21,45.289,45.21,45.273,8986,45.0263416427305,45.1050207179302,45.0263416427305,45.0890857153581,9022.65307769214,0.0,1.0
2025-11-21,45.1101,45.12,45.0847,45.11,1763,45.1101,45.12,45.0847,45.11,1763,0.184,1.0
2025-11-24,45.21,45.295,45.16,45.1885,7640,45.21,45.295,45.16,45.1885,7640,0.0,1.0
2025-11-25,45.3,45.3363,45.26,45.26,2287,45.3,45.3363,45.26,45.26,2287,0.0,1.0
2025-11-26,45.3824,45.43,45.29,45.29,6180,45.3824,45.43,45.29,45.29,6180,0.0,1.0