date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-13,35.5422,35.5422,35.22,35.22,210,32.6144159313968,32.6144159313968,32.3187571141853,32.3187571141853,228.851622414455,0.0,1.0
2023-12-14,35.795,35.795,35.795,35.795,32,32.8463915645162,32.8463915645162,32.8463915645162,32.8463915645162,34.8726281774408,0.0,1.0
2023-12-15,35.758,35.758,35.69,35.69,5013,32.8124394346689,32.8124394346689,32.7500409257602,32.7500409257602,5463.01515792219,0.0,1.0
2023-12-18,35.68,35.68,35.68,35.68,59,32.7408646744501,32.7408646744501,32.7408646744501,32.7408646744501,64.2964082021562,0.0,1.0
2023-12-19,35.735,35.735,35.735,35.735,59,32.7913340566556,32.7913340566556,32.7913340566556,32.7913340566556,64.2964082021563,0.0,1.0
2023-12-20,35.8648,35.8648,35.8648,35.8648,0,32.9104417986608,32.9104417986608,32.9104417986608,32.9104417986608,0,0.0,1.0
2023-12-21,35.8423,35.8423,35.8423,35.8423,63,32.889795233213,32.889795233213,32.889795233213,32.889795233213,68.6554867243365,0.0,1.0
2023-12-22,35.83,35.83,35.83,35.83,63,32.8785084441016,32.8785084441016,32.8785084441016,32.8785084441016,68.6554867243364,0.0,1.0
2023-12-26,35.8612,35.8612,35.8612,35.8612,58,32.9071383481891,32.9071383481891,32.9071383481891,32.9071383481891,63.2066385716113,0.0,1.0
2023-12-27,36.1222,36.1222,36.1222,36.1222,58,33.1466385073828,33.1466385073828,33.1466385073828,33.1466385073828,63.2066385716114,0.0,1.0
2023-12-28,35.956,35.956,35.956,35.956,77,33.0692827088387,33.0692827088387,33.0692827088387,33.0692827088387,83.7215619212693,0.0819,1.0
2023-12-29,35.89,35.89,35.89,35.89,4,33.008581500173,33.008581500173,33.008581500173,33.008581500173,4.34917204785815,0.0,1.0
2024-01-02,35.74,35.74,35.74,35.74,80,32.870624207751,32.870624207751,32.870624207751,32.870624207751,86.9834409571629,0.0,1.0
2024-01-03,35.74,35.74,35.58,35.58,2910,32.870624207751,32.870624207751,32.7234697625008,32.7234697625008,3164.0226648168,0.0,1.0
2024-01-04,35.58,35.58,35.58,35.58,3,32.7234697625008,32.7234697625008,32.7234697625008,32.7234697625008,3.26187903589362,0.0,1.0
2024-01-05,35.4778,35.4778,35.4778,35.4778,4,32.6294748605973,32.6294748605973,32.6294748605973,32.6294748605973,4.34917204785815,0.0,1.0
2024-01-08,35.6442,35.6442,35.6442,35.6442,4,32.7825154836574,32.7825154836574,32.7825154836574,32.7825154836574,4.34917204785816,0.0,1.0
2024-01-09,35.63,35.63,35.6,35.6,88235,32.7694555266415,32.7694555266415,32.7418640681571,32.7418640681571,95937.298910691,0.0,1.0
2024-01-10,35.605,35.605,35.605,35.605,88235,32.7464626445712,32.7464626445712,32.7464626445712,32.7464626445712,95937.2989106909,0.0,1.0
2024-01-11,35.72,35.72,35.72,35.72,6,32.8522299020947,32.8522299020947,32.8522299020947,32.8522299020947,6.52375807178723,0.0,1.0
2024-01-12,35.7907,35.7907,35.7907,35.7907,6,32.9172537725896,32.9172537725896,32.9172537725896,32.9172537725896,6.52375807178723,0.0,1.0
2024-01-16,35.55,35.55,35.55,35.55,1,32.6958783040164,32.6958783040164,32.6958783040164,32.6958783040164,1.08729301196454,0.0,1.0
2024-01-17,35.448,35.448,35.448,35.448,1,32.6020673451695,32.6020673451695,32.6020673451695,32.6020673451695,1.08729301196454,0.0,1.0
2024-01-18,35.3979,35.3979,35.3979,35.3979,0,32.5559896095005,32.5559896095005,32.5559896095005,32.5559896095005,0,0.0,1.0
2024-01-19,35.3901,35.3901,35.36,35.36,5474,32.5488158302946,32.5488158302946,32.5211324002819,32.5211324002819,5951.84194749387,0.0,1.0
2024-01-22,35.46,35.58,35.46,35.55,46862,32.6131039285632,32.7234697625008,32.6131039285632,32.6958783040164,50952.7251266822,0.0,1.0
2024-01-23,35.3982,35.3982,35.38,35.38,52183,32.5562655240853,32.5562655240853,32.5395267059381,32.5395267059381,56738.2112433456,0.0,1.0
2024-01-24,35.3174,35.4,35.3174,35.4,5449,32.481952529234,32.5579210115944,32.481952529234,32.5579210115944,5924.65962219477,0.0,1.0
2024-01-25,35.4666,35.4666,35.4,35.45,57097,32.6191740494298,32.6191740494298,32.5579210115944,32.6039067757351,62081.1691041392,0.0,1.0
2024-01-26,35.46,35.46,35.42,35.42,10500,32.6131039285632,32.6131039285632,32.5763153172507,32.5763153172507,11416.5766256277,0.0,1.0
2024-01-29,35.5744,35.5744,35.515,35.515,7391,32.7183193569171,32.7183193569171,32.663688269118,32.663688269118,8036.18265142989,0.0,1.0
2024-01-30,35.6148,35.6148,35.6,35.6,10350,32.7554758543427,32.7554758543427,32.7418640681571,32.7418640681571,11253.482673833,0.0,1.0
2024-01-31,35.7471,35.7471,35.7471,35.7471,77,32.8771541862589,32.8771541862589,32.8771541862589,32.8771541862589,83.7215619212695,0.0,1.0
2024-02-01,35.8524,35.8524,35.79,35.85,24336,33.0871251853252,33.0871251853252,33.0295380611281,33.084910295933,26369.8946799698,0.123,1.0
2024-02-02,35.555,35.58,35.54,35.55,44283,32.8126634748089,32.835735239311,32.7988204161077,32.8080491219085,47983.9762538256,0.0,1.0
2024-02-05,35.295,35.37,35.295,35.37,19143,32.5727171239876,32.6419324174938,32.5727171239876,32.6419324174938,20742.8868285117,0.0,1.0
2024-02-06,35.4566,35.4566,35.4566,35.4566,19143,32.7218530097289,32.7218530097289,32.7218530097289,32.7218530097289,20742.8868285117,0.0,1.0
2024-02-07,35.3949,35.421,35.3949,35.421,2090,32.6649118949378,32.6889988170779,32.6649118949378,32.6889988170779,2264.67290767327,0.0,1.0
2024-02-08,35.28,35.325,35.2782,35.3113,2989,32.5588740652864,32.6004032413901,32.5572128982423,32.587759914443,3238.80733063895,0.0,1.0
2024-02-09,35.235,35.24,35.228,35.24,2430,32.5173448891827,32.5219592420831,32.5108847951222,32.5219592420831,2633.08859600289,0.0,1.0
2024-02-12,35.265,35.2982,35.265,35.2982,1621,32.5450310065852,32.5756703098439,32.5450310065852,32.5756703098439,1756.47597288917,0.0,1.0
2024-02-13,34.9643,34.9798,34.9643,34.9798,3009,32.2675238231546,32.2818283171459,32.2675238231546,32.2818283171459,3260.47884171716,0.0,1.0
2024-02-14,35.085,35.085,35.035,35.04,2235,32.3789143021705,32.3789143021705,32.3327707731664,32.3373851260668,2421.79136299031,0.0,1.0
2024-02-15,35.175,35.19,35.1587,35.1587,1593,32.4619726543778,32.475815713079,32.4469298639225,32.4469298639225,1726.13585737967,0.0,1.0
2024-02-16,35.0687,35.0692,35.0687,35.0692,188,32.3638715117151,32.3643329470052,32.3638715117151,32.3643329470052,203.712204135203,0.0,1.0
2024-02-20,35.1108,35.169,35.1108,35.15,2992,32.4027243631366,32.4564354308973,32.4027243631366,32.4389008898758,3242.05805730068,0.0,1.0
2024-02-21,35.0399,35.08,35.0399,35.0799,4743,32.3372928390088,32.37429994927,32.3372928390088,32.374207662212,5139.39885219823,0.0,1.0
2024-02-22,35.055,35.055,35.055,35.055,4743,32.351228184768,32.351228184768,32.351228184768,32.351228184768,5139.39885219824,0.0,1.0
2024-02-23,35.185,35.185,35.1054,35.12,761,32.4712013601786,32.4712013601786,32.3977408620041,32.4112147724733,824.60099652601,0.0,1.0
2024-02-26,35.115,35.115,35.115,35.115,8,32.4066004195729,32.4066004195729,32.4066004195729,32.4066004195729,8.66860443128525,0.0,1.0
2024-02-27,35.06,35.08,35.06,35.08,972,32.3558425376684,32.37429994927,32.3558425376684,32.37429994927,1053.23543840116,0.0,1.0
2024-02-28,35.1236,35.1236,35.11,35.11,443,32.4145371065616,32.4145371065616,32.4019860666725,32.4019860666725,480.023970382421,0.0,1.0
2024-02-29,35.1627,35.1627,35.1627,35.1627,443,32.4506213462428,32.4506213462428,32.4506213462428,32.4506213462428,480.023970382421,0.0,1.0
2024-03-01,35.185,35.185,35.17,35.17,4308,32.5920051191113,32.5920051191113,32.5781105595892,32.5781105595892,4650.7411693771,0.1309,1.0
2024-03-04,35.135,35.135,35.12,35.13,1520,32.5456899207042,32.5456899207042,32.531795361182,32.5410584008635,1640.93003190649,0.0,1.0
2024-03-05,35.295,35.295,35.28,35.28,1418,32.6938985556071,32.6938985556071,32.6800039960849,32.6800039960849,1530.81499029172,0.0,1.0
2024-03-06,35.35,35.37,35.31,35.31,1538,32.7448452738549,32.7633713532178,32.7077931151292,32.7077931151292,1660.36209807381,0.0,1.0
2024-03-07,35.41,35.43,35.36,35.36,5544,32.8004235119435,32.8189495913064,32.7541083135364,32.7541083135364,5985.07637953264,0.0,1.0
2024-03-08,35.45,35.4833,35.45,35.4833,739,32.8374756706692,32.8683215928084,32.8374756706692,32.8683215928084,797.794272091382,0.0,1.0
2024-03-11,35.421,35.421,35.421,35.421,44,32.8106128555931,32.8106128555931,32.8106128555931,32.8106128555931,47.5006061867669,0.0,1.0
2024-03-12,35.3248,35.3248,35.3248,35.3248,28,32.7215024138577,32.7215024138577,32.7215024138577,32.7215024138577,30.2276584824881,0.0,1.0
2024-03-13,35.2891,35.2891,35.2891,35.2891,29,32.688433362195,32.688433362195,32.688433362195,32.688433362195,31.3072177140055,0.0,1.0
2024-03-14,35.08,35.08,35.08,35.08,29,32.4947432024563,32.4947432024563,32.4947432024563,32.4947432024563,31.3072177140055,0.0,1.0
2024-03-15,35.06,35.06,35.06,35.06,130,32.4762171230935,32.4762171230935,32.4762171230935,32.4762171230935,140.342700097266,0.0,1.0
2024-03-18,35.03,35.05,35.03,35.05,103,32.4484280040492,32.466954083412,32.4484280040492,32.466954083412,111.194600846295,0.0,1.0
2024-03-19,35.1103,35.12,35.1103,35.12,100,32.5228102126911,32.531795361182,32.5228102126911,32.531795361182,107.955923151743,0.0,1.0
2024-03-20,35.17,35.17,35.17,35.17,4,32.5781105595892,32.5781105595892,32.5781105595892,32.5781105595892,4.31823692606972,0.0,1.0
2024-03-21,35.2,35.21,35.2,35.21,100,32.6058996786335,32.6151627183149,32.6058996786335,32.6151627183149,107.955923151743,0.0,1.0
2024-03-22,35.32,35.33,35.32,35.33,100,32.7170561548106,32.7263191944921,32.7170561548106,32.7263191944921,107.955923151743,0.0,1.0
2024-03-25,35.25,35.27,35.25,35.27,611,32.6522148770406,32.6707409564035,32.6522148770406,32.6707409564035,659.610690457151,0.0,1.0
2024-03-26,35.265,35.29,35.26,35.26,785,32.6661094365628,32.6892670357664,32.6614779167221,32.6614779167221,847.453996741182,0.0,1.0
2024-03-27,35.3806,35.3806,35.3806,35.3806,785,32.7731901752801,32.7731901752801,32.7731901752801,32.7731901752801,847.453996741183,0.0,1.0
2024-03-28,35.3842,35.44,35.3842,35.44,247,32.7765248695654,32.8282126309878,32.7765248695654,32.8282126309878,266.651130184806,0.0,1.0
2024-04-01,34.98,35.01,34.98,35.01,104,32.5296648620553,32.5575633739439,32.5296648620553,32.5575633739439,111.833921911796,0.1377,1.0
2024-04-02,34.96,34.96,34.96,34.96,104,32.5110658541296,32.5110658541296,32.5110658541296,32.5110658541296,111.833921911796,0.0,1.0
2024-04-03,34.9712,34.98,34.9712,34.98,105,32.521481298568,32.5296648620553,32.521481298568,32.5296648620553,112.909248084025,0.0,1.0
2024-04-04,35.07,35.07,35.0,35.0,2147,32.613360397721,32.613360397721,32.548263869981,32.548263869981,2308.72529177526,0.0,1.0
2024-04-05,34.8995,34.92,34.8995,34.91,1012,32.4548038551544,32.4738678382782,32.4548038551544,32.4645683343154,1088.23008629556,0.0,1.0
2024-04-08,34.9,34.9,34.86,34.86,512954,32.4552688303525,32.4552688303525,32.4180708145011,32.4180708145011,551592.861349458,0.0,1.0
2024-04-09,35.055,35.07,35.05,35.05,51642,32.5994111417767,32.613360397721,32.5947613897953,32.5947613897953,55531.9941862403,0.0,1.0
2024-04-10,34.665,34.7,34.66,34.7,1998,32.2367304872255,32.2692787510955,32.2320807352441,32.2692787510955,2148.50169211316,0.0,1.0
2024-04-11,34.645,34.6994,34.645,34.66,25991,32.2181314792998,32.2687207808577,32.2181314792998,32.2320807352441,27948.802542399,0.0,1.0
2024-04-12,34.7276,34.7276,34.7276,34.7276,25991,32.2949453820329,32.2949453820329,32.2949453820329,32.2949453820329,27948.8025423991,0.0,1.0
2024-04-15,34.482,34.53,34.482,34.53,879,32.0665495647053,32.111187183727,32.0665495647053,32.111187183727,945.211705389125,0.0,1.0
2024-04-16,34.395,34.44,34.37,34.37,2029,31.9856438802285,32.0274916480613,31.9623951203214,31.9623951203214,2181.83680345226,0.0,1.0
2024-04-17,34.54,34.54,34.53,34.54,6567,32.1204866876898,32.1204866876898,32.111187183727,32.1204866876898,7061.66697302661,0.0,1.0
2024-04-18,34.465,34.465,34.465,34.465,1,32.0507404079685,32.0507404079685,32.0507404079685,32.0507404079685,1.07532617222881,0.0,1.0
2024-04-19,34.5,34.5,34.5,34.5,1,32.0832886718384,32.0832886718384,32.0832886718384,32.0832886718384,1.07532617222881,0.0,1.0
2024-04-22,34.55,34.55,34.55,34.55,0,32.1297861916527,32.1297861916527,32.1297861916527,32.1297861916527,0,0.0,1.0
2024-04-23,34.6,34.6,34.6,34.6,2,32.176283711467,32.176283711467,32.176283711467,32.176283711467,2.15065234445762,0.0,1.0
2024-04-24,34.505,34.505,34.49,34.4999,722,32.0879384238199,32.0879384238199,32.0739891678756,32.0831956767988,776.385496349201,0.0,1.0
2024-04-25,34.39,34.39,34.39,34.39,722,31.9809941282471,31.9809941282471,31.9809941282471,31.9809941282471,776.385496349201,0.0,1.0
2024-04-26,34.4613,34.47,34.43,34.47,4752,32.0472995915022,32.0553901599499,32.0181921440985,32.0553901599499,5109.94997043131,0.0,1.0
2024-04-29,34.575,34.575,34.575,34.575,4752,32.1530349515598,32.1530349515598,32.1530349515598,32.1530349515598,5109.94997043131,0.0,1.0
2024-04-30,34.4368,34.53,34.42,34.53,1595,32.0245158067932,32.111187183727,32.0088926401356,32.111187183727,1715.14524470495,0.0,1.0
2024-05-01,34.465,34.465,34.465,34.465,1595,32.1601025745716,32.1601025745716,32.1601025745716,32.1601025745716,1709.31280062101,0.1176,1.0
2024-05-02,34.605,34.605,34.605,34.605,0,32.2907398692311,32.2907398692311,32.2907398692311,32.2907398692311,0,0.0,1.0
2024-05-03,34.77,34.77,34.77,34.77,1,32.4447052522227,32.4447052522227,32.4447052522227,32.4447052522227,1.07166946747399,0.0,1.0
2024-05-06,34.81,34.81,34.81,34.81,1,32.482030193554,32.482030193554,32.482030193554,32.482030193554,1.07166946747399,0.0,1.0
2024-05-07,34.86,34.94,34.86,34.9,2046,32.5286863702181,32.6033362528806,32.5286863702181,32.5660113115494,2192.63573045178,0.0,1.0
2024-05-08,34.785,34.8,34.76,34.8,2701,32.4587021052219,32.4726989582211,32.4353740168898,32.4726989582211,2894.57923164724,0.0,1.0
2024-05-09,34.865,34.865,34.865,34.865,75,32.5333519878845,32.5333519878845,32.5333519878845,32.5333519878845,80.3752100605491,0.0,1.0
2024-05-10,34.773,34.773,34.773,34.773,14,32.4475046228225,32.4475046228225,32.4475046228225,32.4475046228225,15.0033725446359,0.0,1.0
2024-05-13,34.77,34.83,34.77,34.78,2317,32.4447052522227,32.5006926642196,32.4447052522227,32.4540364875555,2483.05815613723,0.0,1.0
2024-05-14,34.88,34.88,34.855,34.855,573,32.5473488408837,32.5473488408837,32.5240207525517,32.5240207525517,614.066604862596,0.0,1.0
2024-05-15,35.1035,35.1035,35.1035,35.1035,73,32.7559019505723,32.7559019505723,32.7559019505723,32.7559019505723,78.2318711256011,0.0,1.0
2024-05-16,35.05,35.05,35.05,35.05,73,32.7059798415417,32.7059798415417,32.7059798415417,32.7059798415417,78.2318711256012,0.0,1.0
2024-05-17,34.98,34.98,34.98,34.98,86,32.6406611942119,32.6406611942119,32.6406611942119,32.6406611942119,92.1635742027631,0.0,1.0
2024-05-20,34.95,34.95,34.95,34.95,86,32.6126674882135,32.6126674882135,32.6126674882135,32.6126674882135,92.163574202763,0.0,1.0
2024-05-21,35.015,35.015,35.015,35.015,0,32.6733205178768,32.6733205178768,32.6733205178768,32.6733205178768,0,0.0,1.0
2024-05-22,34.9751,34.99,34.9751,34.99,106,32.6360888888989,32.6499924295448,32.6360888888989,32.6499924295448,113.596963552243,0.0,1.0
2024-05-23,34.8697,34.88,34.85,34.85,1619,32.5377376684909,32.5473488408837,32.5193551348853,32.5193551348853,1735.03286784039,0.0,1.0
2024-05-24,34.9156,34.9156,34.89,34.89,524,32.5805680386686,32.5805680386686,32.5566800762165,32.5566800762165,561.554800956369,0.0,1.0
2024-05-28,34.79,34.79,34.79,34.79,1,32.4633677228883,32.4633677228883,32.4633677228883,32.4633677228883,1.07166946747399,0.0,1.0
2024-05-29,34.63,34.63,34.63,34.63,1,32.3140679575632,32.3140679575632,32.3140679575632,32.3140679575632,1.07166946747399,0.0,1.0
2024-05-30,34.77,34.77,34.77,34.77,1,32.4447052522227,32.4447052522227,32.4447052522227,32.4447052522227,1.07166946747399,0.0,1.0
2024-05-31,34.9101,34.9101,34.9101,34.9101,23,32.5754358592355,32.5754358592355,32.5754358592355,32.5754358592355,24.6483977519018,0.0,1.0
2024-06-03,34.95,34.95,34.92,34.92,155,32.7390124146199,32.7390124146199,32.7109102580408,32.7109102580408,165.467727963012,0.1354,1.0
2024-06-04,35.09,35.09,35.09,35.09,155,32.8701558119889,32.8701558119889,32.8701558119889,32.8701558119889,165.467727963012,0.0,1.0
2024-06-05,35.18,35.18,35.18,35.18,0,32.9544622817261,32.9544622817261,32.9544622817261,32.9544622817261,0,0.0,1.0
2024-06-06,35.2,35.2,35.1621,35.1621,821,32.9731970527788,32.9731970527788,32.9376946616339,32.9376946616339,876.445191339568,0.0,1.0
2024-06-07,34.92,34.92,34.92,34.92,2,32.7109102580408,32.7109102580408,32.7109102580408,32.7109102580408,2.13506745758725,0.0,1.0
2024-06-10,34.87,34.89,34.87,34.87,4234,32.664073330409,32.6828081014617,32.664073330409,32.664073330409,4519.93780771222,0.0,1.0
2024-06-11,34.995,35.0136,34.91,34.91,272,32.7811656494885,32.7985889865675,32.7015428725144,32.7015428725144,290.369174231866,0.0,1.0
2024-06-12,35.1455,35.26,35.1455,35.26,200,32.9221448016602,33.029401365937,32.9221448016602,33.029401365937,213.506745758725,0.0,1.0
2024-06-13,35.3203,35.329,35.3203,35.329,731,33.0858867006609,33.0940363260688,33.0858867006609,33.0940363260688,780.367155748141,0.0,1.0
2024-06-14,35.34,35.34,35.34,35.34,52,33.1043404501478,33.1043404501478,33.1043404501478,33.1043404501478,55.5117538972686,0.0,1.0
2024-06-17,35.215,35.215,35.215,35.215,36,32.9872481310684,32.9872481310684,32.9872481310684,32.9872481310684,38.4312142365705,0.0,1.0
2024-06-18,35.34,35.34,35.34,35.34,30,33.1043404501478,33.1043404501478,33.1043404501478,33.1043404501478,32.0260118638088,0.0,1.0
2024-06-20,35.28,35.28,35.28,35.28,2,33.0481361369897,33.0481361369897,33.0481361369897,33.0481361369897,2.13506745758725,0.0,1.0
2024-06-21,35.285,35.285,35.28,35.28,361,33.0528198297529,33.0528198297529,33.0481361369897,33.0481361369897,385.379676094499,0.0,1.0
2024-06-24,35.305,35.31,35.3,35.31,15772,33.0715546008056,33.0762382935688,33.0668709080424,33.0762382935688,16837.1419705331,0.0,1.0
2024-06-25,35.3274,35.3274,35.3274,35.3274,10,33.0925375443846,33.0925375443846,33.0925375443846,33.0925375443846,10.6753372879363,0.0,1.0
2024-06-26,35.16,35.175,35.16,35.16,10247,32.9357275106734,32.9497785889629,32.9357275106734,32.9357275106734,10939.0181189483,0.0,1.0
2024-06-27,35.24,35.24,35.2289,35.2289,430,33.0106665948842,33.0106665948842,33.00026879695,33.00026879695,459.03950338126,0.0,1.0
2024-06-28,35.0805,35.16,35.0805,35.16,11245,32.8612567957388,32.9357275106734,32.8612567957388,32.9357275106734,12004.4167802844,0.0,1.0
2024-07-01,34.755,34.8,34.755,34.8,2406,32.6817776890538,32.7240933269766,32.6817776890538,32.7240933269766,2558.62856652401,0.1339,1.0
2024-07-02,34.895,34.895,34.84,34.87,7158,32.8134263403693,32.8134263403693,32.7617072273525,32.7899176526344,7612.07950090557,0.0,1.0
2024-07-03,35.075,35.08,35.01,35.01,10508,32.9826888920605,32.9873906296075,32.9215663039498,32.9215663039498,11174.5922597815,0.0,1.0
2024-07-05,35.225,35.225,35.145,35.1799,1318,33.1237410184699,33.1237410184699,33.0485132177182,33.0813313457961,1401.60949737267,0.0,1.0
2024-07-08,35.235,35.235,35.235,35.235,3,33.1331444935639,33.1331444935639,33.1331444935639,33.1331444935639,3.1903099333217,0.0,1.0
2024-07-09,35.195,35.195,35.19,35.19,5548,33.095530593188,33.095530593188,33.090828855641,33.090828855641,5899.94650335627,0.0,1.0
2024-07-10,35.2386,35.2386,35.23,35.23,1073,33.1365297445977,33.1365297445977,33.1284427560169,33.1284427560169,1141.06751948473,0.0,1.0
2024-07-11,35.4222,35.45,35.4222,35.45,15103,33.3091775473228,33.335319208084,33.3091775473228,33.335319208084,16061.0836409859,0.0,1.0
2024-07-12,35.4961,35.52,35.45,35.45,476,33.3786692282671,33.4011435337417,33.335319208084,33.335319208084,506.19584275371,0.0,1.0
2024-07-15,35.41,35.52,35.4,35.52,5574,33.2977053077081,33.4011435337417,33.2883018326142,33.4011435337417,5927.59585611173,0.0,1.0
2024-07-16,35.5424,35.5424,35.49,35.49,627,33.4222073179522,33.4222073179522,33.3729331084598,33.3729331084598,666.774776064235,0.0,1.0
2024-07-17,35.5552,35.5552,35.5552,35.5552,49,33.4342437660724,33.4342437660724,33.4342437660724,33.4342437660724,52.1083955775878,0.0,1.0
2024-07-18,35.45,35.4902,35.45,35.4902,1409,33.335319208084,33.3731211779617,33.335319208084,33.3731211779617,1498.38223201676,0.0,1.0
2024-07-19,35.3653,35.3653,35.3653,35.3653,35,33.2556717740381,33.2556717740381,33.2556717740381,33.2556717740381,37.2202825554199,0.0,1.0
2024-07-22,35.3562,35.3562,35.3562,35.3562,4,33.2471146117026,33.2471146117026,33.2471146117026,33.2471146117026,4.25374657776227,0.0,1.0
2024-07-23,35.3613,35.38,35.3613,35.38,56755,33.2519103840006,33.2694948824263,33.2519103840006,33.2694948824263,60355.3467552243,0.0,1.0
2024-07-24,35.315,35.4,35.315,35.4,8199,33.2083722943155,33.2883018326142,33.2083722943155,33.2883018326142,8719.11704776822,0.0,1.0
2024-07-25,35.385,35.3897,35.375,35.375,1001,33.2741966199732,33.2786162532674,33.2647931448793,33.2647931448793,1064.50008108501,0.0,1.0
2024-07-26,35.4334,35.4601,35.25,35.4601,12412,33.319709439428,33.3448167179289,33.1472497062048,33.3448167179289,13199.3756307963,0.0,1.0
2024-07-29,35.5191,35.53,35.5191,35.53,312,33.4002972209832,33.4105470088356,33.4002972209832,33.4105470088356,331.792233065457,0.0,1.0
2024-07-30,35.557,35.58,35.557,35.56,1055,33.4359363915893,33.4575643843054,33.4359363915893,33.4387574341175,1121.9256598848,0.0,1.0
2024-07-31,35.7351,35.7351,35.61,35.61,612,33.6034122830127,33.6034122830127,33.4857748095873,33.4857748095873,650.823226397628,0.0,1.0
2024-08-01,35.7567,35.8,35.73,35.74,10802,33.7478496604559,33.7887170193089,33.7226496955281,33.7320878846397,11444.9921190855,0.132,1.0
2024-08-02,36.125,36.125,36.1171,36.1171,317,34.0954581654339,34.0954581654339,34.0880019960358,34.0880019960358,335.869515066664,0.0,1.0
2024-08-05,36.095,36.12,36.095,36.12,114,34.0671435980993,34.0907390708781,34.0671435980993,34.0907390708781,120.785882389904,0.0,1.0
2024-08-06,35.8693,36.0182,35.8693,36.0182,933,33.8541236698519,33.9946583057227,33.8541236698519,33.9946583057227,988.537090085794,0.0,1.0
2024-08-07,35.76,35.8,35.7598,35.8,1449,33.7509642628628,33.7887170193089,33.7507754990805,33.7887170193089,1535.25213669273,0.0,1.0
2024-08-08,35.73,35.73,35.725,35.7259,1104,33.7226496955281,33.7226496955281,33.7179306009724,33.7187800379924,1169.71591367065,0.0,1.0
2024-08-09,35.815,35.87,35.77,35.83,111394,33.8028743029762,33.8547843430897,33.7604024519743,33.8170315866435,118024.759499482,0.0,1.0
2024-08-12,35.8639,35.96,35.8639,35.88,6510,33.8490270477316,33.9397280450935,33.8490270477316,33.8642225322012,6897.50959963401,0.0,1.0
2024-08-13,36.015,36.07,36.0099,36.01,1406,33.991638085207,34.0435481253205,33.9868246087601,33.9869189906512,1489.69254947548,0.0,1.0
2024-08-14,36.105,36.12,36.1,36.1,1428,34.0765817872108,34.0907390708781,34.0718626926551,34.0718626926551,1513.00210572617,0.0,1.0
2024-08-15,35.965,35.98,35.965,35.97,437,33.9444471396493,33.9586044233166,33.9444471396493,33.9491662342051,463.012549161299,0.0,1.0
2024-08-16,36.07,36.07,36.0,36.0,625,34.0435481253205,34.0435481253205,33.9774808015397,33.9774808015397,662.203302576228,0.0,1.0
2024-08-19,36.15,36.16,36.14,36.16,2671,34.1190536382128,34.1284918273243,34.1096154491012,34.1284918273243,2829.99203388977,0.0,1.0
2024-08-20,36.19,36.19,36.19,36.19,2,34.1568063946589,34.1568063946589,34.1568063946589,34.1568063946589,2.11905056824393,0.0,1.0
2024-08-21,36.27,36.27,36.27,36.27,85,34.2323119075512,34.2323119075512,34.2323119075512,34.2323119075512,90.0596491503673,0.0,1.0
2024-08-22,36.12,36.12,36.12,36.12,3,34.0907390708781,34.0907390708781,34.0907390708781,34.0907390708781,3.1785758523659,0.0,1.0
2024-08-23,36.275,36.275,36.24,36.24,417,34.237031002107,34.237031002107,34.2039973402166,34.2039973402166,441.82204347886,0.0,1.0
2024-08-26,36.2649,36.27,36.2649,36.27,1082,34.2274984311043,34.2323119075512,34.2274984311043,34.2323119075512,1146.40635741997,0.0,1.0
2024-08-27,36.245,36.245,36.2099,36.2099,1988,34.2087164347724,34.2087164347724,34.1755883909909,34.1755883909909,2106.33626483447,0.0,1.0
2024-08-28,36.21,36.228,36.21,36.228,191,34.175682772882,34.1926715132828,34.175682772882,34.1926715132828,202.369329267296,0.0,1.0
2024-08-29,36.16,36.16,36.16,36.16,65,34.1284918273243,34.1284918273243,34.1284918273243,34.1284918273243,68.8691434679278,0.0,1.0
2024-08-30,36.0926,36.19,36.0926,36.19,2851,34.0648784327125,34.1568063946589,34.0648784327125,34.1568063946589,3020.70658503173,0.0,1.0
2024-09-03,36.095,36.095,36.063,36.09,1702,34.192860277065,34.192860277065,34.1625466178638,34.1881237678148,1796.68180731891,0.1332,1.0
2024-09-04,36.2819,36.2819,36.2199,36.22,3128,34.3699109928368,34.3699109928368,34.3111782781345,34.3112730083195,3302.00980804556,0.0,1.0
2024-09-05,36.35,36.35,36.34,36.34,2660,34.4344222488243,34.4344222488243,34.4249492303239,34.4249492303239,2807.97509251956,0.0,1.0
2024-09-06,36.385,36.5145,36.3043,36.3043,2267,34.4675778135756,34.5902534031553,34.3911305542776,34.3911305542776,2393.1126070458,0.0,1.0
2024-09-09,36.445,36.45,36.43,36.43,929,34.5244159245777,34.5291524338279,34.5102063968272,34.5102063968272,980.680022913788,0.0,1.0
2024-09-10,36.525,36.525,36.525,36.525,157,34.6002000725807,34.6002000725807,34.6002000725807,34.6002000725807,165.733868242696,0.0,1.0
2024-09-11,36.525,36.525,36.525,36.525,157,34.6002000725807,34.6002000725807,34.6002000725807,34.6002000725807,165.733868242696,0.0,1.0
2024-09-12,36.495,36.495,36.495,36.495,2,34.5717810170796,34.5717810170796,34.5717810170796,34.5717810170796,2.11125946805982,0.0,1.0
2024-09-13,36.58,36.59,36.58,36.59,856,34.6523016743327,34.661774692833,34.6523016743327,34.661774692833,903.619052329602,0.0,1.0
2024-09-16,36.68,36.68,36.6,36.6,1222,34.7470318593363,34.7470318593363,34.6712477113334,34.6712477113334,1289.97953498455,0.0,1.0
2024-09-17,36.67,36.68,36.66,36.66,1794,34.7375588408359,34.7470318593363,34.7280858223356,34.7280858223356,1893.79974284966,0.0,1.0
2024-09-18,36.51,36.69,36.51,36.61,860,34.5859905448301,34.7565048778367,34.5859905448301,34.6807207298338,907.841571265723,0.0,1.0
2024-09-19,36.54,36.54,36.51,36.51,193,34.6144096003312,34.6144096003312,34.5859905448301,34.5859905448301,203.736538667773,0.0,1.0
2024-09-20,36.54,36.55,36.54,36.54,594,34.6144096003312,34.6238826188316,34.6144096003312,34.6144096003312,627.044062013767,0.0,1.0
2024-09-23,36.56,36.63,36.54,36.54,7997,34.6333556373319,34.6996667668345,34.6144096003312,34.6144096003312,8441.8709830372,0.0,1.0
2024-09-24,36.57,36.65,36.53,36.53,1485,34.6428286558323,34.7186128038352,34.6049365818308,34.6049365818308,1567.61015503442,0.0,1.0
2024-09-25,36.41,36.41,36.41,36.41,84,34.4912603598265,34.4912603598265,34.4912603598265,34.4912603598265,88.6728976585124,0.0,1.0
2024-09-26,36.42,36.44,36.42,36.43,5000,34.5007333783268,34.5196794153276,34.5007333783268,34.5102063968272,5278.14867014956,0.0,1.0
2024-09-27,36.54,36.61,36.5,36.5,2170,34.6144096003312,34.6807207298338,34.5765175263298,34.5765175263298,2290.71652284491,0.0,1.0
2024-09-30,36.425,36.425,36.425,36.425,155,34.505469887577,34.505469887577,34.505469887577,34.505469887577,163.622608774636,0.0,1.0
2024-10-01,36.4,36.4,36.4,36.4,155,34.6115676947811,34.6115676947811,34.6115676947811,34.6115676947811,163.009085567965,0.137,1.0
2024-10-02,36.335,36.35,36.335,36.35,1609,34.5497613238976,34.564024332563,34.5497613238976,34.564024332563,1692.13947534746,0.0,1.0
2024-10-03,36.19,36.19,36.1601,36.1601,215,34.4118855734651,34.4118855734651,34.3834546428586,34.3834546428586,226.109376755565,0.0,1.0
2024-10-04,35.96,36.03,35.95,36.005,2356,34.1931861072618,34.2597468143671,34.1836774348182,34.2359751332581,2477.73810063307,0.0,1.0
2024-10-07,35.81,35.81,35.81,35.81,10,34.0505560206075,34.0505560206075,34.0505560206075,34.0505560206075,10.5167151979332,0.0,1.0
2024-10-08,35.8719,35.8719,35.8719,35.8719,1,34.1094147030335,34.1094147030335,34.1094147030335,34.1094147030335,1.05167151979332,0.0,1.0
2024-10-09,35.81,35.82,35.8072,35.82,1446,34.0505560206075,34.0600646930511,34.0478935923232,34.0600646930511,1520.71701762115,0.0,1.0
2024-10-10,35.75,35.75,35.7,35.7,1414,33.9935039859457,33.9935039859457,33.9459606237276,33.9459606237276,1487.06352898776,0.0,1.0
2024-10-11,35.8045,35.8045,35.8045,35.8045,1414,34.0453262507635,34.0453262507635,34.0453262507635,34.0453262507635,1487.06352898776,0.0,1.0
2024-10-14,35.775,35.775,35.73,35.73,449,34.0172756670548,34.0172756670548,33.9744866410585,33.9744866410585,472.200512387203,0.0,1.0
2024-10-15,35.9012,35.91,35.9012,35.91,1349,34.1372751132933,34.1456427450437,34.1372751132933,34.1456427450437,1418.7048802012,0.0,1.0
2024-10-16,35.97,35.99,35.97,35.98,3254,34.2026947797054,34.2217121245926,34.2026947797054,34.212203452149,3422.13912540748,0.0,1.0
2024-10-17,35.7987,35.7987,35.7987,35.7987,3254,34.0398112207462,34.0398112207462,34.0398112207462,34.0398112207462,3422.13912540748,0.0,1.0
2024-10-18,35.8268,35.8268,35.8268,35.8268,1,34.0665305903127,34.0665305903127,34.0665305903127,34.0665305903127,1.05167151979333,0.0,1.0
2024-10-21,35.6058,35.6058,35.6,35.6,307,33.8563889293087,33.8563889293087,33.8508738992914,33.8508738992914,322.863156576551,0.0,1.0
2024-10-22,35.6,35.6,35.54,35.54,1187,33.8508738992914,33.8508738992914,33.7938218646297,33.7938218646297,1248.33409399468,0.0,1.0
2024-10-23,35.47,35.48,35.47,35.48,945,33.7272611575243,33.7367698299679,33.7272611575243,33.7367698299679,993.829586204693,0.0,1.0
2024-10-24,35.57,35.61,35.57,35.61,1097,33.8223478819605,33.860382571735,33.8223478819605,33.860382571735,1153.68365721328,0.0,1.0
2024-10-25,35.495,35.495,35.495,35.495,20,33.7510328386334,33.7510328386334,33.7510328386334,33.7510328386334,21.0334303958665,0.0,1.0
2024-10-28,35.4953,35.51,35.44,35.51,1463,33.7513180988067,33.7652958472988,33.6987351401935,33.7652958472988,1538.59543345763,0.0,1.0
2024-10-29,35.485,35.485,35.485,35.485,1463,33.7415241661898,33.7415241661898,33.7415241661898,33.7415241661898,1538.59543345763,0.0,1.0
2024-10-30,35.46,35.46,35.46,35.46,22,33.7177524850807,33.7177524850807,33.7177524850807,33.7177524850807,23.1367734354532,0.0,1.0
2024-10-31,35.4409,35.4505,35.41,35.41,2650,33.6995909207134,33.7087192462593,33.6702091228626,33.6702091228626,2786.92952745231,0.0,1.0
2024-11-01,35.16,35.16,35.16,35.16,1,33.5599085225166,33.5599085225166,33.5599085225166,33.5599085225166,1.04767866028031,0.134,1.0
2024-11-04,35.325,35.325,35.3,35.3,537,33.7173995608049,33.7173995608049,33.6935372822763,33.6935372822763,562.603440570527,0.0,1.0
2024-11-05,35.415,35.415,35.28,35.28,42328,33.8033037635075,33.8033037635075,33.6744474594535,33.6744474594535,44346.1423323451,0.0,1.0
2024-11-06,35.1539,35.18,35.1099,35.1099,3653,33.5540861265556,33.5789983453394,33.5120885163454,33.5120885163454,3827.17014600398,0.0,1.0
2024-11-07,35.4028,35.41,35.4028,35.41,27708,33.7916589715856,33.7985313078018,33.7916589715856,33.7985313078018,29029.0803190469,0.0,1.0
2024-11-08,35.51,35.51,35.4608,35.4608,254,33.8939804219159,33.8939804219159,33.8470194577718,33.8470194577718,266.110379711199,0.0,1.0
2024-11-11,35.43,35.43,35.43,35.43,2719,33.8176211306247,33.8176211306247,33.8176211306247,33.8176211306247,2848.63827730216,0.0,1.0
2024-11-12,35.2111,35.2111,35.2111,35.2111,24,33.6086830198289,33.6086830198289,33.6086830198289,33.6086830198289,25.1442878467275,0.0,1.0
2024-11-13,35.18,35.18,35.18,35.18,24,33.5789983453394,33.5789983453394,33.5789983453394,33.5789983453394,25.1442878467275,0.0,1.0
2024-11-14,35.1779,35.31,35.1779,35.3,1201,33.576993913943,33.7030821936877,33.576993913943,33.6935372822763,1258.26207099665,0.0,1.0
2024-11-15,35.1848,35.1848,35.1848,35.1848,93,33.5835799028169,33.5835799028169,33.5835799028169,33.5835799028169,97.434115406069,0.0,1.0
2024-11-18,35.225,35.225,35.225,35.225,93,33.6219504466908,33.6219504466908,33.6219504466908,33.6219504466908,97.4341154060689,0.0,1.0
2024-11-19,35.28,35.31,35.28,35.31,2415,33.6744474594535,33.7030821936877,33.6744474594535,33.7030821936877,2530.14396457695,0.0,1.0
2024-11-20,35.2369,35.25,35.2208,35.2208,6230,33.6333088912703,33.6458127252193,33.617941583898,33.617941583898,6527.03805354635,0.0,1.0
2024-11-21,35.21,35.3,35.2098,35.21,2378,33.6076330795736,33.6935372822763,33.6074421813454,33.6076330795736,2491.37985414658,0.0,1.0
2024-11-22,35.2284,35.2284,35.2284,35.2284,51,33.6251957165706,33.6251957165706,33.6251957165706,33.6251957165706,53.431611674296,0.0,1.0
2024-11-25,35.5341,35.54,35.5101,35.54,429,33.9169836584174,33.9226151561502,33.8940758710301,33.9226151561502,449.454145260254,0.0,1.0
2024-11-26,35.475,35.475,35.45,35.45,5676,33.860573231976,33.860573231976,33.8367109534475,33.8367109534475,5946.62407575105,0.0,1.0
2024-11-27,35.6128,35.675,35.58,35.59,5164,33.9921021112252,34.0514714602042,33.9607948017958,33.9703397132072,5410.21260168753,0.0,1.0
2024-11-29,35.725,35.725,35.71,35.71,3224,34.0991960172612,34.0991960172612,34.0848786501441,34.0848786501441,3377.71600074373,0.0,1.0
2024-12-02,35.63,35.63,35.63,35.63,3224,34.1329850036576,34.1329850036576,34.1329850036576,34.1329850036576,3365.39918755101,0.1304,1.0
2024-12-03,35.58,35.58,35.58,35.58,61,34.0850857824906,34.0850857824906,34.0850857824906,34.0850857824906,63.6753568364178,0.0,1.0
2024-12-04,35.7415,35.75,35.69,35.69,3118,34.2398002668602,34.2479431344586,34.1904640690581,34.1904640690581,3254.75020681887,0.0,1.0
2024-12-05,35.73,35.74,35.645,35.669,3655,34.2287834459918,34.2383632902252,34.1473547700078,34.170346396168,3815.3021186411,0.0,1.0
2024-12-06,35.785,35.81,35.785,35.81,196,34.2814725892756,34.3054221998591,34.2814725892756,34.3054221998591,204.596228523572,0.0,1.0
2024-12-09,35.6978,35.6978,35.6978,35.6978,95,34.1979363475602,34.1979363475602,34.1979363475602,34.1979363475602,99.1665393354048,0.0,1.0
2024-12-10,35.6502,35.67,35.6502,35.66,2977,34.1523362890091,34.1713043805913,34.1523362890091,34.1617245363579,3107.56618527895,0.0,1.0
2024-12-11,35.57,35.57,35.57,35.57,64,34.0755059382571,34.0755059382571,34.0755059382571,34.0755059382571,66.8069317627992,0.0,1.0
2024-12-12,35.4236,35.4236,35.4236,35.4236,2,33.9352570186799,33.9352570186799,33.9352570186799,33.9352570186799,2.08771661758747,0.0,1.0
2024-12-13,35.28,35.35,35.27,35.35,6034,33.7976904554881,33.864749365122,33.7881106112547,33.864749365122,6298.6410352614,0.0,1.0
2024-12-16,35.3543,35.385,35.3,35.36,123826,33.8688686981424,33.898278819939,33.8168501439549,33.8743292093554,129256.798944693,0.0,1.0
2024-12-17,35.29,35.29,35.29,35.29,3,33.8072702997215,33.8072702997215,33.8072702997215,33.8072702997215,3.13157492638121,0.0,1.0
2024-12-18,35.0486,35.32,35.0486,35.305,1065,33.5760128599269,33.8360098324218,33.5760128599269,33.8216400660716,1111.70909886533,0.0,1.0
2024-12-19,34.9793,34.99,34.9699,34.97,1791,33.5096245393893,33.5198749727191,33.5006194858099,33.5007152842522,1869.55023104958,0.0,1.0
2024-12-20,35.05,35.08,35.04,35.08,1661,33.5773540381196,33.6060935708198,33.5677741938862,33.6060935708198,1733.84865090639,0.0,1.0
2024-12-23,34.95,35.03,34.95,35.03,6618,33.4815555957854,33.5581943496527,33.4815555957854,33.5581943496527,6908.25428759695,0.0,1.0
2024-12-24,34.97,34.97,34.94,34.94,703,33.5007152842522,33.5007152842522,33.471975751552,33.471975751552,733.832391081997,0.0,1.0
2024-12-26,35.0392,35.0392,35.0299,35.03,634,33.5670078063475,33.5670078063475,33.5580985512104,33.5581943496527,661.806167775228,0.0,1.0
2024-12-27,34.935,35.02,34.8001,35.02,7369,33.4671858294353,33.5486145054193,33.3379537307265,33.5486145054193,7692.19187750104,0.0,1.0
2024-12-30,34.88,34.88,34.85,34.85,2256,33.6006330596068,33.6006330596068,33.5717334325486,33.5717334325486,2341.89873328895,0.1943,1.0
2024-12-31,34.8298,34.92,34.8298,34.92,484,33.5522743503295,33.6391658956843,33.5522743503295,33.6391658956843,502.428628950289,0.0,1.0
2025-01-02,34.86,34.92,34.86,34.92,2976,33.581366641568,33.6391658956843,33.581366641568,33.6391658956843,3089.31322263649,0.0,1.0
2025-01-03,34.8263,34.92,34.825,34.9,10070,33.5489027271727,33.6391658956843,33.5476504100002,33.6198994776455,10453.422094069,0.0,1.0
2025-01-06,34.755,34.78,34.74,34.75,10978,33.4802179468645,33.5043009694129,33.4657681333354,33.4754013423548,11395.9948111907,0.0,1.0
2025-01-07,34.65,34.66,34.62,34.62,18810,33.379069252161,33.3887024611803,33.3501696251028,33.3501696251028,19526.2035342044,0.0,1.0
2025-01-08,34.695,34.76,34.6,34.64,10740,33.4224186927482,33.4850345513742,33.330903207064,33.3694360431416,11148.9327994341,0.0,1.0
2025-01-10,34.5124,34.58,34.48,34.53,2828,33.2465162960542,33.3116367890253,33.2153046988314,33.2634707439284,2935.67802204839,0.0,1.0
2025-01-13,34.47,34.4952,34.44,34.44,15466,33.2056714898121,33.2299471765409,33.1767718627539,33.1767718627539,16054.878461457,0.0,1.0
2025-01-14,34.4877,34.4877,34.46,34.46,432,33.2227222697764,33.2227222697764,33.1960382807927,33.1960382807927,448.448693608523,0.0,1.0
2025-01-15,34.775,34.775,34.75,34.76,7482,33.4994843649032,33.4994843649032,33.4754013423548,33.4850345513742,7766.88223513651,0.0,1.0
2025-01-16,34.85,34.85,34.85,34.85,142,33.5717334325486,33.5717334325486,33.5717334325486,33.5717334325486,147.406746510209,0.0,1.0
2025-01-17,34.86,34.86,34.85,34.85,112,33.581366641568,33.581366641568,33.5717334325486,33.5717334325486,116.264476120728,0.0,1.0
2025-01-21,34.935,34.96,34.91,34.941,180005,33.6536157092134,33.6776987317618,33.6295326866649,33.659395634625,186858.812715283,0.0,1.0
2025-01-22,34.88,34.95,34.87,34.95,212380,33.6006330596068,33.6680655227424,33.5909998505874,33.6680655227424,220466.512843931,0.0,1.0
2025-01-23,34.82,34.82,34.8,34.8056,781,33.5428338054905,33.5428338054905,33.5235673874517,33.5289619845025,810.737105806148,0.0,1.0
2025-01-24,34.8665,34.8665,34.86,34.86,222,33.5876282274306,33.5876282274306,33.581366641568,33.581366641568,230.452800882158,0.0,1.0
2025-01-27,35.0556,35.0556,35.01,35.01,467,33.7697922099871,33.7697922099871,33.7258647768587,33.7258647768587,484.781342396251,0.0,1.0
2025-01-28,35.03,35.03,35.005,35.005,104,33.7451311948975,33.7451311948975,33.721048172349,33.721048172349,107.959870683533,0.0,1.0
2025-01-29,34.99,35.0029,34.99,35.0029,1193,33.70659835882,33.719025198455,33.70659835882,33.719025198455,1238.42428582168,0.0,1.0
2025-01-30,35.055,35.055,35.055,35.055,3,33.7692142174459,33.7692142174459,33.7692142174459,33.7692142174459,3.11422703894808,0.0,1.0
2025-01-31,34.9777,35.03,34.9734,35.03,2040,33.6947495117261,33.7451311948975,33.6906072318478,33.7451311948975,2117.67438648469,0.0,1.0
2025-02-03,34.87,34.9696,34.84,34.95,90572,33.7449385307171,33.8413249912178,33.7159064643012,33.8223573744928,93591.6844869975,0.1598,1.0
2025-02-04,34.925,34.93,34.92,34.93,7543,33.7981639858129,33.8030026635489,33.7933253080769,33.8030026635489,7794.48478652808,0.0,1.0
2025-02-05,35.115,35.14,35.115,35.14,2276,33.9820337397801,34.00622712846,33.9820337397801,34.00622712846,2351.88219198435,0.0,1.0
2025-02-06,35.09,35.1,35.0699,35.0992,1645,33.9578403511002,33.9675177065721,33.9383888666015,33.9667435181344,1699.84455439993,0.0,1.0
2025-02-07,34.9555,35.06,34.9555,35.015,4956,33.8276799200023,33.9288082846843,33.8276799200023,33.8852601850605,5121.23380644747,0.0,1.0
2025-02-10,34.98,34.99,34.71,34.99,2914,33.8513894409086,33.8610667963806,33.5901008431658,33.8610667963806,3011.15321065132,0.0,1.0
2025-02-11,34.88,34.94,34.81,34.94,45166,33.7546158861891,33.8126800190208,33.6868743978854,33.8126800190208,46671.8414249406,0.0,1.0
2025-02-12,34.76,34.76,34.61,34.67,32562,33.6384876205256,33.6384876205256,33.4933272884462,33.5513914212779,33647.6221157268,0.0,1.0
2025-02-13,34.915,34.94,34.84,34.88,19576,33.7884866303409,33.8126800190208,33.7159064643012,33.7546158861891,20228.6668674366,0.0,1.0
2025-02-14,35.06,35.11,35.01,35.07,30439,33.9288082846843,33.9771950620441,33.8804215073245,33.9384856401563,31453.840967404,0.0,1.0
2025-02-18,34.92,35.03,34.82,35.0,16508,33.7933253080769,33.8997762182684,33.6965517533573,33.8707441518526,17058.3792729691,0.0,1.0
2025-02-19,34.97,34.97,34.82,34.82,8484,33.8417120854367,33.8417120854367,33.6965517533573,33.6965517533573,8766.85787205413,0.0,1.0
2025-02-20,35.0101,35.0316,34.94,35.0316,5607,33.8805182808792,33.9013245951439,33.8126800190208,33.9013245951439,5793.93824712489,0.0,1.0
2025-02-21,35.18,35.18,35.085,35.085,2612,34.0449365503478,34.0449365503478,33.9530016733642,33.9530016733642,2699.08448394689,0.0,1.0
2025-02-24,35.1898,35.21,35.05,35.17,6831,34.0544203587103,34.0739686167637,33.9191309292123,34.0352591948758,7058.746596417,0.0,1.0
2025-02-25,35.39,35.44,35.31,35.39,503198,34.2481610152589,34.2965477926187,34.1707421714833,34.2481610152589,519974.69913978,0.0,1.0
2025-02-26,35.475,35.475,35.41,35.41,7551,34.3304185367706,34.3304185367706,34.2675157262028,34.2675157262028,7802.75150776528,0.0,1.0
2025-02-27,35.395,35.45,35.38,35.44,5118,34.2529996929949,34.3062251480907,34.238483659787,34.2965477926187,5288.63491150083,0.0,1.0
2025-02-28,35.5473,35.5501,35.4606,35.493,6609,34.4003858168328,34.403095476365,34.3164831448909,34.3478377766201,6829.3450820846,0.0,1.0
2025-03-03,35.475,35.48,35.37,35.37,3575,34.4273856385996,34.4322379832985,34.325486399923,34.325486399923,3683.7861094456,0.1002,1.0
2025-03-04,35.395,35.54,35.39,35.41,3976,34.3497481234174,34.4904661196851,34.3448957787185,34.364305157514,4096.98841151208,0.0,1.0
2025-03-05,35.345,35.48,35.3405,35.47,2594,34.3012246764285,34.4322379832985,34.2968575661995,34.4225332939007,2672.93459242011,0.0,1.0
2025-03-06,35.295,35.33,35.1301,35.33,9405,34.2527012294397,34.2866676423319,34.0926709012704,34.2866676423319,9691.19114946456,0.0,1.0
2025-03-07,35.23,35.36,35.13,35.36,24708,34.1896207483541,34.3157817105252,34.0925738543764,34.3157817105252,25459.8565572537,0.0,1.0
2025-03-10,35.382,35.46,35.31,35.44,25377,34.3371320272003,34.4128286045029,34.2672582635363,34.3934192257074,26149.2140138184,0.0,1.0
2025-03-11,35.22,35.36,35.22,35.36,2624,34.1799160589564,34.3157817105252,34.1799160589564,34.3157817105252,2703.84748284902,0.0,1.0
2025-03-12,35.1406,35.2,35.1406,35.2,8625,34.102860825138,34.1605066801608,34.102860825138,34.1605066801608,8887.45599831282,0.0,1.0
2025-03-13,35.195,35.195,35.08,35.08,4186,34.1556543354619,34.1556543354619,34.0440504073875,34.0440504073875,4313.37864451449,0.0,1.0
2025-03-14,35.175,35.22,35.13,35.19,8806,34.1362449566664,34.1799160589564,34.0925738543764,34.150801990763,9073.96377056725,0.0,1.0
2025-03-17,35.22,35.3097,35.2001,35.22,5461,34.1799160589564,34.2669671228544,34.1606037270548,34.1799160589564,5627.17648774333,0.0,1.0
2025-03-18,35.25,35.269,35.2,35.2025,7101,34.2090301271497,34.2274690370054,34.1605066801608,34.1629328525103,7317.08116452397,0.0,1.0
2025-03-19,35.365,35.375,35.2,35.24,7103,34.3206340552241,34.3303387446218,34.1605066801608,34.1993254377519,7319.14202388589,0.0,1.0
2025-03-20,35.385,35.4902,35.3,35.49,9227,34.3400434340196,34.4421367664842,34.2575535741385,34.4419426726962,9507.77466625302,0.0,1.0
2025-03-21,35.37,35.45,35.33,35.45,9867,34.325486399923,34.4031239151051,34.2866676423319,34.4031239151051,10167.2496620698,0.0,1.0
2025-03-24,35.26,35.29,35.19,35.275,57251,34.2187348165475,34.2478488847408,34.150801990763,34.2332918506441,58993.1296648586,0.0,1.0
2025-03-25,35.27,35.31,35.18,35.25,21149,34.2284395059452,34.2672582635363,34.1410973013653,34.2090301271497,21792.5573227035,0.0,1.0
2025-03-26,35.1666,35.22,35.144,35.18,3511,34.1280930175723,34.1799160589564,34.1061604195333,34.1410973013653,3617.83860986391,0.0,1.0
2025-03-27,35.1,35.1589,35.02,35.12,13151,34.0634597861831,34.120620406736,33.9858222710009,34.0828691649786,13551.180734355,0.0,1.0
2025-03-28,35.29,35.31,35.24,35.26,7362,34.2478488847408,34.2672582635363,34.1993254377519,34.2187348165475,7586.02331125552,0.0,1.0
2025-03-31,35.355,35.39,35.2603,35.39,5447,34.3109293658263,34.3448957787185,34.2190259572294,34.3448957787185,5612.75047220984,0.0,1.0
2025-04-01,35.3156,35.36,35.31,35.36,2244,34.4127315576089,34.4559964400166,34.4072747255935,34.4559964400166,2302.87462845935,0.1443,1.0
2025-04-02,35.39,35.4,35.23,35.4,82905,34.4852294686705,34.4949738115551,34.3293199825166,34.4949738115551,85080.1341677462,0.0,1.0
2025-04-03,35.46,35.52,35.4206,35.51,10511,34.5534398688628,34.6119059261706,34.5150471578974,34.6021615832859,10786.771488296,0.0,1.0
2025-04-04,35.44,35.58,35.44,35.58,2757,34.5339511830936,34.6703719834783,34.5339511830936,34.6703719834783,2829.33393523281,0.0,1.0
2025-04-07,35.14,35.42,35.06,35.42,3362,34.241620896555,34.5144624973244,34.163666153478,34.5144624973244,3450.20699682724,0.0,1.0
2025-04-08,34.74,35.07,34.72,35.02,11587,33.8518471811702,34.1734104963627,33.832358495401,34.1246887819396,11891.0019251152,0.0,1.0
2025-04-09,34.95,34.95,34.48,34.63,129259,34.0564783817472,34.0564783817472,33.5984942661701,33.7446594094394,132650.299287,0.0,1.0
2025-04-10,34.56,34.86,34.36,34.74,10795,33.676449009247,33.9687792957856,33.4815621515546,33.8518471811702,11078.2226444825,0.0,1.0
2025-04-11,34.52,34.54,34.22,34.4,11582,33.6374716377086,33.6569603234778,33.34514135117,33.5205395230931,11885.8707427879,0.0,1.0
2025-04-14,34.73,34.7531,34.64,34.74,5254,33.8421028382856,33.8646122703491,33.754403752324,33.8518471811702,5391.84638944983,0.0,1.0
2025-04-15,34.824,34.97,34.75,34.81,6639,33.933699661401,34.0759670675165,33.8615915240548,33.9200575813625,6813.18389409163,0.0,1.0
2025-04-16,34.94,34.94,34.85,34.86,6627,34.0467340388626,34.0467340388626,33.959034952901,33.9687792957856,6800.86905650629,0.0,1.0
2025-04-17,34.89,34.99,34.843581,34.99,8414,33.9980123244395,34.0954557532857,33.9527800592034,34.0954557532857,8634.75362025712,0.0,1.0
2025-04-21,34.64,34.8,34.63,34.73,11163,33.754403752324,33.9103132384779,33.7446594094394,33.8421028382856,11455.8776637664,0.0,1.0
2025-04-22,34.76,34.7909,34.7,34.7909,3640,33.8713358669394,33.9014458864529,33.8128698096317,33.9014458864529,3735.50073422105,0.0,1.0
2025-04-23,34.8641,35.0,34.83,35.0,1956,33.9727744763683,34.1052000961703,33.9395462671318,34.1052000961703,2007.31852641109,0.0,1.0
2025-04-24,35.0299,35.04,34.92,34.92,26418,34.1343356813953,34.1441774677088,34.0272453530934,34.0272453530934,27111.1149441351,0.0,1.0
2025-04-25,35.2,35.2354,35.09,35.1682,4809,34.3000869538627,34.3345819276743,34.1928991821319,34.2690999434896,4935.17116232666,0.0,1.0
2025-04-28,35.26,35.29,35.125,35.18,16769,34.3585530111704,34.3877860398243,34.2270043822281,34.2805982680935,17208.959289053,0.0,1.0
2025-04-29,35.355,35.355,35.25,35.25,3853,34.4511242685743,34.4511242685743,34.3488086682858,34.3488086682858,3954.08910136091,0.0,1.0
2025-04-30,35.3197,35.35,35.26,35.32,8219,34.4167267381916,34.446252097132,34.3585530111704,34.4170190684782,8434.63750949528,0.0,1.0
2025-05-01,35.07,35.2,35.03,35.2,42575,34.3090517493166,34.4362310115752,34.2699196686216,34.4362310115752,43519.2805942164,0.1392,1.0
2025-05-02,34.94,35.01,34.895,35.01,97904,34.1818724870579,34.2503536282741,34.1378488962761,34.2503536282741,100075.435050996,0.0,1.0
2025-05-05,34.91,34.936,34.815721,34.92,18402,34.1525234265367,34.1779592789884,34.0602900906407,34.1623064467104,18810.1421372817,0.0,1.0
2025-05-06,34.93,34.96,34.82,34.82,26191,34.1720894668842,34.2014385274054,34.064476244973,34.064476244973,26771.896137243,0.0,1.0
2025-05-07,35.04,35.04,34.99,35.02,8832,34.2797026887953,34.2797026887953,34.2307875879266,34.2601366484479,9027.88693383723,0.0,1.0
2025-05-08,34.89,35.04,34.8813,35.04,5865,34.1329573861892,34.2797026887953,34.1244461586381,34.2797026887953,5995.08116700128,0.0,1.0
2025-05-09,34.9,34.95,34.9,34.92,1605,34.1427404063629,34.1916555072317,34.1427404063629,34.1623064467104,1640.59765951186,0.0,1.0
2025-05-12,34.83,34.9,34.81,34.81,10032,34.0742592651467,34.1427404063629,34.0546932247993,34.0546932247993,10254.5020063695,0.0,1.0
2025-05-13,34.82,34.86,34.76,34.85,7954,34.064476244973,34.103608325668,34.0057781239305,34.0938253054942,8130.41357243447,0.0,1.0
2025-05-14,34.72,34.82,34.7,34.81,12304,33.9666460432356,34.064476244973,33.9470800028881,34.0546932247993,12576.8932103638,0.0,1.0
2025-05-15,34.9,34.905,34.81,34.83,3710,34.1427404063629,34.1476319164498,34.0546932247993,34.0742592651467,3792.28493257882,0.0,1.0
2025-05-16,34.94,35.0173,34.89,35.01,8360,34.1818724870579,34.257495233001,34.1329573861892,34.2503536282741,8545.41833864121,0.0,1.0
2025-05-19,34.935,34.97,34.73,34.76,11746,34.1769809769711,34.2112215475792,33.9764290634093,34.0057781239305,12006.5172016363,0.0,1.0
2025-05-20,34.86,34.88,34.81,34.85,3909,34.103608325668,34.1231743660155,34.0546932247993,34.0938253054942,3995.69859877374,0.0,1.0
2025-05-21,34.625,34.78,34.61,34.78,6280,33.873707351585,34.025344164278,33.8590328213244,34.025344164278,6419.28554625201,0.0,1.0
2025-05-22,34.74,34.74,34.6,34.6,15167,33.9862120835831,33.9862120835831,33.8492498011507,33.8492498011507,15503.3923375803,0.0,1.0
2025-05-23,34.75,34.768,34.7304,34.74,2038,33.9959951037568,34.0136045400695,33.9768203842163,33.9862120835831,2083.20126485057,0.0,1.0
2025-05-27,34.935,34.94,34.87,34.87,4724,34.1769809769711,34.1818724870579,34.1133913458417,34.1133913458417,4828.77466886854,0.0,1.0
2025-05-28,34.93,34.98,34.83,34.9,10901,34.1720894668842,34.2210045677529,34.0742592651467,34.1427404063629,11142.7757547282,0.0,1.0
2025-05-29,35.0,35.03,34.995,34.995,4586,34.2405706081004,34.2699196686216,34.2356790980135,34.2356790980135,4687.71393552734,0.0,1.0
2025-05-30,35.07,35.07,34.92,34.92,4627,34.3090517493166,34.3090517493166,34.1623064467104,34.1623064467104,4729.62328383886,0.0,1.0
2025-06-02,34.87,34.87,34.8,34.815,804,34.2527993833176,34.2527993833176,34.184038386563,34.1987728858675,818.487262493772,0.1425,1.0
2025-06-03,34.84,34.88,34.791,34.88,6324,34.2233303847084,34.2626223828539,34.1751976869802,34.2626223828539,6437.95204976447,0.0,1.0
2025-06-04,35.05,35.12,34.95,34.95,2822,34.4296133749722,34.4983743717268,34.3313833796085,34.3313833796085,2872.84957059382,0.0,1.0
2025-06-05,34.96,35.11,34.92,35.09,3624,34.3412063791449,34.4885513721904,34.3019143809994,34.4689053731177,3689.30079512119,0.0,1.0
2025-06-06,34.85,34.92,34.8001,34.9,8528,34.2331533842448,34.3019143809994,34.1841366165583,34.2822683819267,8681.66588873993,0.0,1.0
2025-06-09,34.87,34.91,34.81,34.81,9613,34.2527993833176,34.292091381463,34.1938613860993,34.1938613860993,9786.21648551323,0.0,1.0
2025-06-10,34.94,34.95,34.89,34.91,3712,34.3215603800721,34.3313833796085,34.2724453823903,34.292091381463,3778.8864656429,0.0,1.0
2025-06-11,35.01,35.04,34.9481,34.97,3479,34.3903213768267,34.4197903754358,34.3295170096966,34.3510293786812,3541.68804255701,0.0,1.0
2025-06-12,35.13,35.15,35.11,35.14,2178,34.5081973712631,34.5278433703359,34.4885513721904,34.5180203707995,2217.24534541224,0.0,1.0
2025-06-13,35.02,35.11,34.975,35.1,3798,34.4001443763631,34.4885513721904,34.3559408784494,34.478728372654,3866.4360981982,0.0,1.0
2025-06-16,34.93,35.04,34.89,34.93,9471,34.3117373805358,34.4197903754358,34.2724453823903,34.3117373805358,9641.65778989866,0.0,1.0
2025-06-17,35.04,35.0471,34.93,35.01,2042,34.4197903754358,34.4267647051066,34.3117373805358,34.3903213768267,2078.79476369687,0.0,1.0
2025-06-18,35.075,35.16,34.98,35.1108,3492,34.4541708738131,34.5376663698722,34.3608523782176,34.4893372121533,3554.92228933863,0.0,1.0
2025-06-20,35.08,35.11,35.02,35.02,1840,34.4590823735813,34.4885513721904,34.4001443763631,34.4001443763631,1873.15492909023,0.0,1.0
2025-06-23,35.21,35.25,35.15,35.16,2473,34.5867813675541,34.6260733656996,34.5278433703359,34.5376663698722,2517.56094545659,0.0,1.0
2025-06-24,35.31,35.39,35.13,35.2,6960,34.6850113629178,34.7635953592087,34.5081973712631,34.5769583680177,7085.41212308042,0.0,1.0
2025-06-25,35.31,35.315,35.14,35.26,7536,34.6850113629178,34.689922862686,34.5180203707995,34.6358963652359,7671.79105740432,0.0,1.0
2025-06-26,35.395,35.395,35.3209,35.365,3628,34.7685068589769,34.7685068589769,34.6957184324124,34.7390378603678,3693.37287105399,0.0,1.0
2025-06-27,35.3509,35.415,35.305,35.4,3207,34.7251874310215,34.7881528580496,34.6800998631496,34.7734183587451,3264.78687912629,0.0,1.0
2025-06-30,35.486,35.55,35.4,35.44,8602,34.8578961547579,34.9207633517906,34.7734183587451,34.8127103568906,8756.9992934968,0.0,1.0
2025-07-01,35.34,35.34,35.2999,35.31,1197,34.8467961652818,34.8467961652818,34.8072557995141,34.8172148442586,1213.94172937327,0.1347,1.0
2025-07-02,35.315,35.33,35.2515,35.2515,6565,34.8221450644291,34.8369357249407,34.7595312682634,34.7595312682634,6657.91767195951,0.0,1.0
2025-07-03,35.28,35.28,35.18,35.26,3484,34.7876335232354,34.7876335232354,34.6890291198249,34.7679126425533,3533.31076452505,0.0,1.0
2025-07-07,35.13,35.34,35.13,35.34,18085,34.6397269181196,34.8467961652818,34.6397269181196,34.8467961652818,18340.9658944993,0.0,1.0
2025-07-08,35.06,35.06,35.04,35.06,3305,34.5707038357323,34.5707038357323,34.5509829550502,34.5707038357323,3351.7772895394,0.0,1.0
2025-07-09,35.255,35.26,35.16,35.16,13637,34.7629824223828,34.7679126425533,34.6693082391428,34.6693082391428,13830.0111641297,0.0,1.0
2025-07-10,35.27,35.27,35.171,35.23,13517,34.7777730828944,34.7777730828944,34.680154723518,34.7383313215302,13708.3127451449,0.0,1.0
2025-07-11,35.17,35.17,35.12,35.16,1708,34.6791686794839,34.6791686794839,34.6298664777786,34.6693082391428,1732.17416355016,0.0,1.0
2025-07-14,35.125,35.2,35.09,35.1,28579,34.6347966979491,34.708750000507,34.6002851567554,34.6101455970965,28983.4926347191,0.0,1.0
2025-07-15,35.03,35.17,35.03,35.17,8168,34.5411225147091,34.6791686794839,34.5411225147091,34.6791686794839,8283.60571889798,0.0,1.0
2025-07-16,35.085,35.105,35.07,35.105,584,34.5953549365849,34.615075817267,34.5805642760733,34.615075817267,592.265639059307,0.0,1.0
2025-07-17,35.085,35.1399,35.0,35.0,5126,34.5953549365849,34.6494887540573,34.511541193686,34.511541193686,5198.55079763357,0.0,1.0
2025-07-18,35.155,35.18,35.13,35.15,4720,34.6643780189723,34.6890291198249,34.6397269181196,34.6594477988018,4786.80448006837,0.0,1.0
2025-07-21,35.2707,35.32,35.2617,35.32,2602,34.7784633137183,34.8270752845997,34.7695889174113,34.8270752845997,2638.82738498684,0.0,1.0
2025-07-22,35.3412,35.395,35.2986,35.2986,1410,34.8479794181227,34.9010285871576,34.8059739422698,34.8059739422698,1429.95642307127,0.0,1.0
2025-07-23,35.25,35.2944,35.24,35.2944,4349,34.7580522022123,34.8018325573266,34.7481917618712,34.8018325573266,4410.55353470706,0.0,1.0
2025-07-24,35.2031,35.26,35.1807,35.23,10905,34.7118067370127,34.7679126425533,34.6897193506488,34.7383313215302,11059.3438252427,0.0,1.0
2025-07-25,35.285,35.2854,35.2253,35.23,8039,34.792563743406,34.7929581610196,34.7336969145699,34.7383313215302,8152.77991848932,0.0,1.0
2025-07-28,35.2254,35.26,35.21,35.22,101533,34.7337955189733,34.7679126425533,34.7186104408481,34.7284708811891,102970.046456522,0.0,1.0
2025-07-29,35.44,35.46,35.29,35.29,755310,34.9454005686923,34.9651214493744,34.7974939635765,34.7974939635765,766000.273695008,0.0,1.0
2025-07-30,35.325,35.41,35.32,35.35,31881,34.8320055047702,34.9158192476691,34.8270752845997,34.8566566056228,32332.2274637838,0.0,1.0
2025-07-31,35.345,35.4281,35.28,35.38,12741,34.8517263854523,34.9336666446864,34.7876335232354,34.886237926646,12921.32963571,0.0,1.0
2025-08-01,35.485,35.485,35.41,35.41,5977,35.1028718009389,35.1028718009389,35.0286794552979,35.0286794552979,6042.06533877741,0.1147,1.0
2025-08-04,35.505,35.5101,35.4,35.4,6736,35.1226564264432,35.1277015059468,35.0187871425458,35.0187871425458,6809.32777681188,0.0,1.0
2025-08-05,35.525,35.525,35.4965,35.4965,3149,35.1424410519474,35.1424410519474,35.1142479606039,35.1142479606039,3183.27986478335,0.0,1.0
2025-08-06,35.505,35.505,35.4,35.47,3246,35.1226564264432,35.1226564264432,35.0187871425458,35.0880333318107,3281.33580218696,0.0,1.0
2025-08-07,35.47,35.538,35.455,35.51,9864,35.0880333318107,35.1553010585252,35.0731948626825,35.1276025828192,9971.37903659033,0.0,1.0
2025-08-08,35.41,35.4399,35.32,35.4301,5577,35.0286794552979,35.0582574704268,34.9396486405287,35.0485630039297,5637.71095773158,0.0,1.0
2025-08-11,35.42,35.4356,35.33,35.33,12868,35.0385717680501,35.0540037759434,34.9495409532809,34.9495409532809,13008.0804382445,0.0,1.0
2025-08-12,35.4288,35.4288,35.394,35.4025,4499,35.0472770032719,35.0472770032719,35.0128517548945,35.0212602207338,4547.97590081305,0.0,1.0
2025-08-13,35.5567,35.5735,35.5,35.55,8275,35.1737996833717,35.1904187687953,35.1177102700671,35.1671718338278,8365.08125788574,0.0,1.0
2025-08-14,35.4443,35.51,35.3835,35.5,11853,35.0626100880377,35.1276025828192,35.0024648265048,35.1177102700671,11982.0311963408,0.0,1.0
2025-08-15,35.41,35.48,35.41,35.48,5057,35.0286794552979,35.0979256445628,35.0286794552979,35.0979256445628,5112.05026237199,0.0,1.0
2025-08-18,35.38,35.43,35.37,35.43,4270,34.9990025170415,35.0484640808022,34.9891102042894,35.0484640808022,4316.48301766431,0.0,1.0
2025-08-19,35.435,35.48,35.42,35.44,4683,35.0534102371783,35.0979256445628,35.0385717680501,35.0583563935543,4733.97891609412,0.0,1.0
2025-08-20,35.445,35.48,35.4,35.42,9697,35.0633025499304,35.0979256445628,35.0187871425458,35.0385717680501,9802.56108250369,0.0,1.0
2025-08-21,35.36,35.3701,35.33,35.37,6600,34.9792178915373,34.9892091274169,34.9495409532809,34.9891102042894,6671.8472872563,0.0,1.0
2025-08-22,35.55,35.57,35.43,35.43,8138,35.1671718338278,35.186956459332,35.0484640808022,35.0484640808022,8226.58988237754,0.0,1.0
2025-08-25,35.515,35.5361,35.5,35.5361,9293,35.1325487391953,35.1534215191023,35.1177102700671,35.1534215191023,9394.1631576474,0.0,1.0
2025-08-26,35.555,35.5638,35.51,35.52,6141,35.1721179902038,35.1808232254257,35.1276025828192,35.1374948955714,6207.85063500621,0.0,1.0
2025-08-27,35.585,35.6,35.495,35.5102,6217,35.2017949284602,35.2166333975884,35.112764113691,35.1278004290743,6284.67796740492,0.0,1.0
2025-08-28,35.6239,35.655,35.57,35.6,7658,35.240276025066,35.2710411177252,35.186956459332,35.2166333975884,7741.36462512254,0.0,1.0
2025-08-29,35.6135,35.69,35.5707,35.615,4252,35.2299880198038,35.3056642123576,35.1876489212247,35.2314718667166,4298.28707051724,0.0,1.0
2025-09-02,35.37,35.38,35.31,35.35,6338,35.1188973475974,35.1288263544811,35.0593233062953,35.09903933383,6383.31715774489,0.1312,1.0
2025-09-03,35.52,35.539,35.4,35.4,3574,35.2678324508527,35.2866975639317,35.1486843682484,35.1486843682484,3599.55435812247,0.0,1.0
2025-09-04,35.625,35.69,35.57,35.6,65892,35.3720870231314,35.4366255678753,35.3174774852711,35.3472645059221,66363.1325588713,0.0,1.0
2025-09-05,35.815,35.8599,35.74,35.85,10353,35.5607381539214,35.6053193948291,35.4862706022938,35.5954896780143,10427.0246977174,0.0,1.0
2025-09-08,35.925,35.93,35.83,35.8903,7438,35.6699572296419,35.6749217330838,35.5756316642469,35.6355035757556,7491.18223718943,0.0,1.0
2025-09-09,35.875,35.92,35.8484,35.87,9778,35.6203121952235,35.6649927262001,35.5939010369129,35.6153476917817,9847.91340618959,0.0,1.0
2025-09-10,35.945,35.97,35.92,35.92,14463,35.6898152434093,35.7146377606185,35.6649927262001,35.6649927262001,14566.411494551,0.0,1.0
2025-09-11,36.01,36.07,35.96,36.02,7900,35.7543537881533,35.8139278294554,35.7047087537348,35.764282795037,7956.48557055611,0.0,1.0
2025-09-12,35.975,35.99,35.89,35.97,7129,35.7196022640604,35.7344957743859,35.635205705549,35.7146377606185,7179.97286487273,0.0,1.0
2025-09-15,36.05,36.065,36.0408,36.0598,2408,35.794069815688,35.8089633260135,35.784935129355,35.803800242434,2425.21737391128,0.0,1.0
2025-09-16,36.065,36.09,36.05,36.07,14977,35.8089633260135,35.8337858432228,35.794069815688,35.8139278294554,15084.0866316733,0.0,1.0
2025-09-17,36.01,36.095,35.9904,36.091,3780,35.7543537881533,35.8387503466646,35.7348929346612,35.8347787439111,3807.02727300027,0.0,1.0
2025-09-18,35.94,36.025,35.9035,35.9035,6483,35.6848507399675,35.7692472984788,35.648609864842,35.648609864842,6529.35391821712,0.0,1.0
2025-09-19,35.97,36.01,35.935,35.95,25198,35.7146377606185,35.7543537881533,35.6798862365256,35.6947797468512,25378.1675198574,0.0,1.0
2025-09-22,35.9048,35.93,35.884,35.92,3687,35.6499006357369,35.6749217330838,35.6292483014188,35.6649927262001,3713.3623162836,0.0,1.0
2025-09-23,35.95,35.985,35.71,35.9224,15470,35.6947797468512,35.7295312709441,35.4564835816427,35.6673756878522,15580.6116172789,0.0,1.0
2025-09-24,35.875,35.92,35.86,35.92,50579,35.6203121952235,35.6649927262001,35.605418684898,35.6649927262001,50940.6435029314,0.0,1.0
2025-09-25,35.825,35.84,35.7507,35.84,6786,35.5706671608051,35.5855606711306,35.4968946396593,35.5855606711306,6834.52039010048,0.0,1.0
2025-09-26,35.852,35.92,35.775,35.8368,15285,35.597475479391,35.6649927262001,35.5210221263866,35.5823833889278,15394.2888539178,0.0,1.0
2025-09-29,35.925,35.96,35.88,35.88,4729,35.6699572296419,35.7047087537348,35.6252766986654,35.6252766986654,4762.81269153923,0.0,1.0
2025-09-30,35.9,35.98,35.89,35.97,4539,35.6451347124327,35.7245667675022,35.635205705549,35.7146377606185,4571.45417781699,0.0,1.0
2025-10-01,35.855,35.88,35.7982,35.86,9526,35.7249639277776,35.749873259759,35.6683699255157,35.7299457941739,9560.67389432484,0.1254,1.0
2025-10-02,35.8969,35.9118,35.84,35.85,18923,35.7667119681785,35.7815579300394,35.7100183285887,35.7199820613813,18991.8782387475,0.0,1.0
2025-10-03,35.855,35.9017,35.84,35.88,5044,35.7249639277776,35.7714945599189,35.7100183285887,35.749873259759,5062.35976516633,0.0,1.0
2025-10-06,35.8,35.87,35.7979,35.87,7803,35.6701633974184,35.7399095269664,35.668071013532,35.7399095269664,7831.40230919765,0.0,1.0
2025-10-07,35.81,35.88,35.8,35.8,13822,35.680127130211,35.749873259759,35.6701633974184,35.6701633974184,13872.310998043,0.0,1.0
2025-10-08,35.825,35.93,35.8,35.93,7379,35.6950727293998,35.7996919237219,35.6701633974184,35.7996919237219,7405.85898238748,0.0,1.0
2025-10-09,35.7949,35.82,35.78,35.79,5543,35.6650818936942,35.6900908630035,35.6502359318333,35.6601996646258,5563.17608610567,0.0,1.0
2025-10-10,35.9074,35.925,35.83,35.83,3214,35.7771738876107,35.7947100573256,35.7000545957961,35.7000545957961,3225.69870841487,0.0,1.0
2025-10-13,35.955,35.955,35.88,35.89,2700,35.8246012557033,35.8246012557033,35.749873259759,35.7598369925516,2709.82778864971,0.0,1.0
2025-10-14,36.02,36.02,35.9597,35.97,2640,35.8893655188551,35.8893655188551,35.8292842101158,35.8395468548922,2649.60939334638,0.0,1.0
2025-10-15,36.0,36.1,35.9878,36.085,5232,35.8694380532699,35.9690753811957,35.857282299263,35.9541297820068,5251.0440704501,0.0,1.0
2025-10-16,36.12,36.14,35.99,36.0299,10229,35.9890028467808,36.0089303123659,35.8594743204773,35.8992296143197,10266.2327592955,0.0,1.0
2025-10-17,36.07,36.11,36.06,36.07,177365,35.9391841828179,35.9790391139882,35.9292204500254,35.9391841828179,178010.594716243,0.0,1.0
2025-10-20,36.1328,36.1328,36.1001,36.1291,5242,36.0017564247553,36.0017564247553,35.9691750185236,35.998069843622,5261.08046966732,0.0,1.0
2025-10-21,36.1826,36.29,36.17,36.17,17064,36.0513758140623,36.1583863042546,36.0388215107437,36.0388215107437,17126.1116242662,0.0,1.0
2025-10-22,36.17,36.18,36.14,36.14,2861,36.0388215107437,36.0487852435363,36.0089303123659,36.0089303123659,2871.41381604696,0.0,1.0
2025-10-23,36.1298,36.23,36.11,36.11,7365,35.9987673049175,36.0986039074991,35.9790391139882,35.9790391139882,7391.80802348337,0.0,1.0
2025-10-24,36.17,36.19,36.15,36.18,4326,36.0388215107437,36.0587489763288,36.0188940451585,36.0487852435363,4341.74630136986,0.0,1.0
2025-10-27,36.1943,36.28,36.13,36.14,12241,36.0630333814296,36.148422571462,35.9989665795734,36.0089303123659,12285.5562818004,0.0,1.0
2025-10-28,36.21,36.23,36.18,36.18,5207,36.078676441914,36.0986039074991,36.0487852435363,36.0487852435363,5225.95307240704,0.0,1.0
2025-10-29,36.07,36.25,36.05,36.13,66333,35.9391841828179,36.1185313730843,35.9192567172328,35.9989665795734,66574.446927593,0.0,1.0
2025-10-30,36.025,36.06,35.96,35.96,19272,35.8943473852513,35.9292204500254,35.8295831220996,35.8295831220996,19342.1485714286,0.0,1.0
2025-10-31,35.9792,36.05,35.96,36.02,28369,35.8487134890613,35.9192567172328,35.8295831220996,35.8893655188551,28472.2609393347,0.0,1.0
2025-11-03,35.77,35.78,35.74,35.765,6684,35.77,35.78,35.74,35.765,6684,0.1302,1.0
2025-11-04,35.795,35.8396,35.75,35.75,89071,35.795,35.8396,35.75,35.75,89071,0.0,1.0
2025-11-05,35.69,35.7499,35.67,35.74,6522,35.69,35.7499,35.67,35.74,6522,0.0,1.0
2025-11-06,35.815,35.8291,35.795,35.8,5944,35.815,35.8291,35.795,35.8,5944,0.0,1.0
2025-11-07,35.795,35.83,35.7701,35.7701,3078,35.795,35.83,35.7701,35.7701,3078,0.0,1.0
2025-11-10,35.785,35.8098,35.78,35.8097,6135,35.785,35.8098,35.78,35.8097,6135,0.0,1.0
2025-11-11,35.88,35.96,35.81,35.83,12227,35.88,35.96,35.81,35.83,12227,0.0,1.0
2025-11-12,35.865,35.89,35.84,35.86,7321,35.865,35.89,35.84,35.86,7321,0.0,1.0
2025-11-13,35.7544,35.8192,35.7536,35.7612,13250,35.7544,35.8192,35.7536,35.7612,13250,0.0,1.0
2025-11-14,35.6851,35.77,35.68,35.77,4551,35.6851,35.77,35.68,35.77,4551,0.0,1.0
2025-11-17,35.6913,35.7399,35.66,35.68,7327,35.6913,35.7399,35.66,35.68,7327,0.0,1.0
2025-11-18,35.7244,35.74,35.695,35.73,5068,35.7244,35.74,35.695,35.73,5068,0.0,1.0
2025-11-19,35.7,35.7599,35.61,35.74,14795,35.7,35.7599,35.61,35.74,14795,0.0,1.0
2025-11-20,35.765,35.93,35.745,35.77,13372,35.765,35.93,35.745,35.77,13372,0.0,1.0
2025-11-21,35.805,35.83,35.53,35.8205,18352,35.805,35.83,35.53,35.8205,18352,0.0,1.0
2025-11-24,35.945,35.95,35.87,35.87,7344,35.945,35.95,35.87,35.87,7344,0.0,1.0
2025-11-25,35.975,36.013,35.92,35.92,8748,35.975,36.013,35.92,35.92,8748,0.0,1.0
2025-11-26,36.045,36.0528,35.96,35.97,3904,36.045,36.0528,35.96,35.97,3904,0.0,1.0