date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-13,35.5876,35.5876,35.5876,35.5876,110,32.1155363607793,32.1155363607793,32.1155363607793,32.1155363607793,121.892281543232,0.0,1.0
2023-12-14,35.9016,35.9016,35.9016,35.9016,32,32.3989013086062,32.3989013086062,32.3989013086062,32.3989013086062,35.4595728125765,0.0,1.0
2023-12-15,35.8845,35.8845,35.81,35.81,5015,32.3834696506194,32.3834696506194,32.316238158221,32.316238158221,5557.17992672097,0.0,1.0
2023-12-18,35.7676,35.7676,35.7676,35.7676,3,32.277974865903,32.277974865903,32.277974865903,32.277974865903,3.32433495117904,0.0,1.0
2023-12-19,35.82,35.82,35.8064,35.8064,101,32.3252625196168,32.3252625196168,32.3129893881185,32.3129893881185,111.919276689694,0.0,1.0
2023-12-20,35.945,35.9636,35.93,35.93,577,32.4380670370638,32.4548523492599,32.4245304949701,32.4245304949701,639.380422276769,0.0,1.0
2023-12-21,35.9411,35.9411,35.9411,35.9411,1,32.4345475361194,32.4345475361194,32.4345475361194,32.4345475361194,1.10811165039302,0.0,1.0
2023-12-22,35.9,35.9,35.9,35.9,1,32.3974574107829,32.3974574107829,32.3974574107829,32.3974574107829,1.10811165039301,0.0,1.0
2023-12-26,35.96,35.96,35.96,35.96,0,32.4516035791574,32.4516035791574,32.4516035791574,32.4516035791574,0,0.0,1.0
2023-12-27,36.2422,36.2422,36.2422,36.2422,62,32.7062710577458,32.7062710577458,32.7062710577458,32.7062710577458,68.7029223243669,0.0,1.0
2023-12-28,36.0824,36.0824,36.0824,36.0824,1,32.6444541821848,32.6444541821848,32.6444541821848,32.6444541821848,1.10531485068271,0.0913,1.0
2023-12-29,35.9987,35.9987,35.9987,35.9987,1,32.5687291523906,32.5687291523906,32.5687291523906,32.5687291523906,1.1053148506827,0.0,1.0
2024-01-02,35.7966,35.7966,35.7966,35.7966,30,32.3858853229829,32.3858853229829,32.3858853229829,32.3858853229829,33.1594455204811,0.0,1.0
2024-01-03,35.7653,35.7653,35.6,35.6,2910,32.3575675997743,32.3575675997743,32.2080174513275,32.2080174513275,3216.46621548667,0.0,1.0
2024-01-04,35.6023,35.6023,35.6023,35.6023,31,32.2100983063876,32.2100983063876,32.2100983063876,32.2100983063876,34.2647603711638,0.0,1.0
2024-01-05,35.4984,35.4984,35.4984,35.4984,2,32.1160979408485,32.1160979408485,32.1160979408485,32.1160979408485,2.2106297013654,0.0,1.0
2024-01-08,35.713,35.713,35.713,35.713,2,32.3102507651477,32.3102507651477,32.3102507651477,32.3102507651477,2.21062970136541,0.0,1.0
2024-01-09,35.7485,35.76,35.7485,35.76,132,32.3423683106399,32.3527725859402,32.3423683106399,32.3527725859402,145.901560290117,0.0,1.0
2024-01-10,35.725,35.725,35.725,35.725,132,32.3211074002437,32.3211074002437,32.3211074002437,32.3211074002437,145.901560290117,0.0,1.0
2024-01-11,35.8187,35.8187,35.8187,35.8187,0,32.4058796259513,32.4058796259513,32.4058796259513,32.4058796259513,0,0.0,1.0
2024-01-12,35.8972,35.8972,35.8972,35.8972,0,32.4769001138706,32.4769001138706,32.4769001138706,32.4769001138706,0,0.0,1.0
2024-01-16,35.6249,35.6249,35.6249,35.6249,0,32.2305449691516,32.2305449691516,32.2305449691516,32.2305449691516,0,0.0,1.0
2024-01-17,35.5483,35.5483,35.5483,35.5483,0,32.1612434484558,32.1612434484558,32.1612434484558,32.1612434484558,0,0.0,1.0
2024-01-18,35.4992,35.4992,35.4992,35.4992,0,32.1168217165215,32.1168217165215,32.1168217165215,32.1168217165215,0,0.0,1.0
2024-01-19,35.505,35.505,35.505,35.505,0,32.1220690901512,32.1220690901512,32.1220690901512,32.1220690901512,0,0.0,1.0
2024-01-22,35.595,35.595,35.595,35.595,0,32.2034938533709,32.2034938533709,32.2034938533709,32.2034938533709,0,0.0,1.0
2024-01-23,35.4918,35.4918,35.4918,35.4918,0,32.1101267915457,32.1101267915457,32.1101267915457,32.1101267915457,0,0.0,1.0
2024-01-24,35.4255,35.4255,35.4255,35.4255,0,32.0501438826405,32.0501438826405,32.0501438826405,32.0501438826405,0,0.0,1.0
2024-01-25,35.6087,35.6087,35.6087,35.6087,6,32.2158885117721,32.2158885117721,32.2158885117721,32.2158885117721,6.63188910409622,0.0,1.0
2024-01-26,35.5952,35.5952,35.5952,35.5952,6,32.2036747972891,32.2036747972891,32.2036747972891,32.2036747972891,6.63188910409623,0.0,1.0
2024-01-29,35.7365,35.7365,35.7365,35.7365,14,32.331511675544,32.331511675544,32.331511675544,32.331511675544,15.4744079095578,0.0,1.0
2024-01-30,35.7797,35.7797,35.7797,35.7797,14,32.3705955618894,32.3705955618894,32.3705955618894,32.3705955618894,15.4744079095579,0.0,1.0
2024-01-31,35.9144,35.9144,35.9144,35.9144,20,32.4924612908415,32.4924612908415,32.4924612908415,32.4924612908415,22.1062970136541,0.0,1.0
2024-02-01,36.0202,36.0202,36.0202,36.0202,20,32.7217172352844,32.7217172352844,32.7217172352844,32.7217172352844,22.0160816995013,0.1476,1.0
2024-02-02,35.6851,35.6851,35.6851,35.6851,3,32.417303394008,32.417303394008,32.417303394008,32.417303394008,3.30241225492519,0.0,1.0
2024-02-05,35.4005,35.4005,35.4005,35.4005,3,32.1587651092355,32.1587651092355,32.1587651092355,32.1587651092355,3.30241225492519,0.0,1.0
2024-02-06,35.6,35.6,35.6,35.6,9,32.3399962680974,32.3399962680974,32.3399962680974,32.3399962680974,9.90723676477559,0.0,1.0
2024-02-07,35.5296,35.5296,35.5296,35.5296,9,32.2760430170504,32.2760430170504,32.2760430170504,32.2760430170504,9.90723676477559,0.0,1.0
2024-02-08,35.39,35.39,35.39,35.39,1,32.1492266271901,32.1492266271901,32.1492266271901,32.1492266271901,1.10080408497507,0.0,1.0
2024-02-09,35.3428,35.3428,35.3428,35.3428,2,32.1063488793291,32.1063488793291,32.1063488793291,32.1063488793291,2.20160816995013,0.0,1.0
2024-02-12,35.3769,35.3769,35.3769,35.3769,2,32.137326235305,32.137326235305,32.137326235305,32.137326235305,2.20160816995013,0.0,1.0
2024-02-13,35.0654,35.0654,35.0654,35.0654,61,31.8543512679591,31.8543512679591,31.8543512679591,31.8543512679591,67.1490491834789,0.0,1.0
2024-02-14,35.1906,35.1906,35.1906,35.1906,61,31.9680863110143,31.9680863110143,31.9680863110143,31.9680863110143,67.149049183479,0.0,1.0
2024-02-15,35.3141,35.3141,35.3141,35.3141,1,32.0802770284051,32.0802770284051,32.0802770284051,32.0802770284051,1.10080408497506,0.0,1.0
2024-02-16,35.2085,35.2085,35.2085,35.2085,3,31.9843471518345,31.9843471518345,31.9843471518345,31.9843471518345,3.30241225492519,0.0,1.0
2024-02-20,35.27,35.27,35.27,35.27,4,32.0402154038145,32.0402154038145,32.0402154038145,32.0402154038145,4.40321633990026,0.0,1.0
2024-02-21,35.2149,35.2149,35.2149,35.2149,4,31.9901610837479,31.9901610837479,31.9901610837479,31.9901610837479,4.40321633990026,0.0,1.0
2024-02-22,35.2531,35.2531,35.2531,35.2531,0,32.0248629898558,32.0248629898558,32.0248629898558,32.0248629898558,0,0.0,1.0
2024-02-23,35.3676,35.3676,35.3676,35.3676,0,32.1288778654934,32.1288778654934,32.1288778654934,32.1288778654934,0,0.0,1.0
2024-02-26,35.265,35.265,35.265,35.265,3,32.0356732695072,32.0356732695072,32.0356732695072,32.0356732695072,3.30241225492519,0.0,1.0
2024-02-27,35.2206,35.2206,35.2206,35.2206,1,31.9953391168582,31.9953391168582,31.9953391168582,31.9953391168582,1.10080408497507,0.0,1.0
2024-02-28,35.2758,35.2758,35.2758,35.2758,1,32.045484279611,32.045484279611,32.045484279611,32.045484279611,1.10080408497506,0.0,1.0
2024-02-29,35.3022,35.3022,35.3022,35.3022,1,32.0694667487536,32.0694667487536,32.0694667487536,32.0694667487536,1.10080408497507,0.0,1.0
2024-03-01,35.3197,35.3197,35.3197,35.3197,38,32.2203564504427,32.2203564504427,32.2203564504427,32.2203564504427,41.6552995639364,0.1486,1.0
2024-03-04,35.264,35.264,35.264,35.264,2,32.1695441883258,32.1695441883258,32.1695441883258,32.1695441883258,2.1923841875756,0.0,1.0
2024-03-05,35.4404,35.4404,35.4404,35.4404,11,32.3304648891771,32.3304648891771,32.3304648891771,32.3304648891771,12.0581130316658,0.0,1.0
2024-03-06,35.5396,35.5396,35.5396,35.5396,10,32.4209599771842,32.4209599771842,32.4209599771842,32.4209599771842,10.961920937878,0.0,1.0
2024-03-07,35.5756,35.5756,35.5756,35.5756,1,32.4538009365416,32.4538009365416,32.4538009365416,32.4538009365416,1.0961920937878,0.0,1.0
2024-03-08,35.64,35.64,35.64,35.64,2,32.5125497638366,32.5125497638366,32.5125497638366,32.5125497638366,2.19238418757559,0.0,1.0
2024-03-11,35.639,35.639,35.639,35.639,3,32.5116375149655,32.5116375149655,32.5116375149655,32.5116375149655,3.2885762813634,0.0,1.0
2024-03-12,35.5495,35.5495,35.5495,35.5495,2,32.4299912410075,32.4299912410075,32.4299912410075,32.4299912410075,2.1923841875756,0.0,1.0
2024-03-13,35.5264,35.5264,35.5264,35.5264,2,32.4089182920865,32.4089182920865,32.4089182920865,32.4089182920865,2.1923841875756,0.0,1.0
2024-03-14,35.3196,35.3196,35.3196,35.3196,1,32.2202652255556,32.2202652255556,32.2202652255556,32.2202652255556,1.0961920937878,0.0,1.0
2024-03-15,35.31,35.31,35.31,35.31,1,32.2115076363936,32.2115076363936,32.2115076363936,32.2115076363936,1.0961920937878,0.0,1.0
2024-03-18,35.355,35.355,35.355,35.355,2,32.2525588355904,32.2525588355904,32.2525588355904,32.2525588355904,2.1923841875756,0.0,1.0
2024-03-19,35.435,35.435,35.435,35.435,1,32.3255387452735,32.3255387452735,32.3255387452735,32.3255387452735,1.0961920937878,0.0,1.0
2024-03-20,35.475,35.475,35.475,35.475,1,32.3620287001151,32.3620287001151,32.3620287001151,32.3620287001151,1.0961920937878,0.0,1.0
2024-03-21,35.535,35.535,35.535,35.535,0,32.4167636323775,32.4167636323775,32.4167636323775,32.4167636323775,0,0.0,1.0
2024-03-22,35.6572,35.6572,35.6572,35.6572,3,32.5282404444184,32.5282404444184,32.5282404444184,32.5282404444184,3.2885762813634,0.0,1.0
2024-03-25,35.5657,35.5657,35.5657,35.5657,3,32.4447696727184,32.4447696727184,32.4447696727184,32.4447696727184,3.28857628136339,0.0,1.0
2024-03-26,35.575,35.575,35.575,35.575,1,32.453253587219,32.453253587219,32.453253587219,32.453253587219,1.0961920937878,0.0,1.0
2024-03-27,35.7279,35.7279,35.7279,35.7279,1,32.5927364396009,32.5927364396009,32.5927364396009,32.5927364396009,1.0961920937878,0.0,1.0
2024-03-28,35.7495,35.7495,35.7495,35.7495,1,32.6124410152154,32.6124410152154,32.6124410152154,32.6124410152154,1.0961920937878,0.0,1.0
2024-04-01,35.3053,35.3053,35.3053,35.3053,4,32.3506255892271,32.3506255892271,32.3506255892271,32.3506255892271,4.36533134762709,0.1572,1.0
2024-04-02,35.255,35.255,35.255,35.255,4,32.3045351589762,32.3045351589762,32.3045351589762,32.3045351589762,4.36533134762708,0.0,1.0
2024-04-03,35.2773,35.2773,35.2773,35.2773,0,32.324968888491,32.324968888491,32.324968888491,32.324968888491,0,0.0,1.0
2024-04-04,35.365,35.365,35.365,35.365,0,32.4053293404395,32.4053293404395,32.4053293404395,32.4053293404395,0,0.0,1.0
2024-04-05,35.1947,35.2708,35.1947,35.2708,2244,32.2492816213195,32.3190128686773,32.2492816213195,32.3190128686773,2448.95088601879,0.0,1.0
2024-04-08,35.21,35.21,35.21,35.21,6,32.2633011756503,32.2633011756503,32.2633011756503,32.2633011756503,6.54799702144063,0.0,1.0
2024-04-09,35.35,35.35,35.35,35.35,6,32.3915846793308,32.3915846793308,32.3915846793308,32.3915846793308,6.54799702144063,0.0,1.0
2024-04-10,34.935,35.0463,34.92,35.0463,1304,32.0113157219921,32.1133011074182,31.9975710608835,32.1133011074182,1423.09801932643,0.0,1.0
2024-04-11,34.895,34.93,34.895,34.9188,2009,31.9746632923691,32.0067341682893,31.9746632923691,31.9964714879948,2192.4876693457,0.0,1.0
2024-04-12,34.9676,34.97,34.9676,34.97,5101,32.0411874521349,32.0433865979123,32.0411874521349,32.0433865979123,5566.88880106144,0.0,1.0
2024-04-15,34.6859,34.73,34.66,34.73,200,31.7830627165149,31.8234720201742,31.759330268334,31.8234720201742,218.266567381354,0.0,1.0
2024-04-16,34.5477,34.57,34.52,34.52,1500,31.6564285721674,31.6768623016822,31.6310467646535,31.6310467646535,1636.99925536016,0.0,1.0
2024-04-17,34.725,34.77,34.725,34.77,401,31.8188904664714,31.8601244497973,31.8188904664714,31.8601244497973,437.624467599615,0.0,1.0
2024-04-18,34.655,34.655,34.655,34.655,1,31.7547487146311,31.7547487146311,31.7547487146311,31.7547487146311,1.09133283690677,0.0,1.0
2024-04-19,34.705,34.77,34.705,34.715,5800,31.8005642516599,31.8601244497973,31.8005642516599,31.8097273590656,6329.73045405926,0.0,1.0
2024-04-22,34.735,34.735,34.734,34.734,4000,31.8280535738771,31.8280535738771,31.8271372631365,31.8271372631365,4365.33134762709,0.0,1.0
2024-04-23,34.815,34.815,34.815,34.815,90,31.9013584331231,31.9013584331231,31.9013584331231,31.9013584331231,98.2199553216094,0.0,1.0
2024-04-24,34.722,34.722,34.66,34.66,5000,31.8161415342496,31.8161415342496,31.759330268334,31.759330268334,5456.66418453386,0.0,1.0
2024-04-25,34.6239,34.6239,34.61,34.61,300,31.7262514505992,31.7262514505992,31.7135147313052,31.7135147313052,327.399851072031,0.0,1.0
2024-04-26,34.735,34.735,34.735,34.735,300,31.8280535738771,31.8280535738771,31.8280535738771,31.8280535738771,327.399851072031,0.0,1.0
2024-04-29,34.8561,34.88,34.81,34.84,4001,31.9390188045608,31.9609186312605,31.8967768794203,31.9242662016375,4366.42268046399,0.0,1.0
2024-04-30,34.6963,34.6963,34.6963,34.6963,1,31.7925923482169,31.7925923482169,31.7925923482169,31.7925923482169,1.09133283690677,0.0,1.0
2024-05-01,34.705,34.705,34.705,34.705,1,31.9365447655612,31.9365447655612,31.9365447655612,31.9365447655612,1.08668612258343,0.1484,1.0
2024-05-02,34.8718,34.8718,34.8718,34.8718,0,32.0900389498832,32.0900389498832,32.0900389498832,32.0900389498832,0,0.0,1.0
2024-05-03,35.06,35.08,35.06,35.07,503,32.263226033153,32.2816306116089,32.263226033153,32.272428322381,546.603119659468,0.0,1.0
2024-05-06,35.1219,35.1219,35.1219,35.1219,2,32.320188203474,32.320188203474,32.320188203474,32.320188203474,2.17337224516687,0.0,1.0
2024-05-07,35.1757,35.1757,35.1757,35.1757,1,32.3696965195203,32.3696965195203,32.3696965195203,32.3696965195203,1.08668612258343,0.0,1.0
2024-05-08,35.0936,35.0936,35.0936,35.0936,4,32.2941457249589,32.2941457249589,32.2941457249589,32.2941457249589,4.34674449033374,0.0,1.0
2024-05-09,35.1632,35.1632,35.1632,35.1632,1,32.3581936579854,32.3581936579854,32.3581936579854,32.3581936579854,1.08668612258343,0.0,1.0
2024-05-10,35.0606,35.0606,35.0606,35.0606,1,32.2637781705067,32.2637781705067,32.2637781705067,32.2637781705067,1.08668612258344,0.0,1.0
2024-05-13,35.0853,35.0853,35.0853,35.0853,0,32.2865078248997,32.2865078248997,32.2865078248997,32.2865078248997,0,0.0,1.0
2024-05-14,35.1798,35.1798,35.1798,35.1798,3,32.3734694581037,32.3734694581037,32.3734694581037,32.3734694581037,3.26005836775031,0.0,1.0
2024-05-15,35.4205,35.4205,35.4205,35.4205,3,32.5949685598202,32.5949685598202,32.5949685598202,32.5949685598202,3.26005836775031,0.0,1.0
2024-05-16,35.3749,35.3749,35.3749,35.3749,0,32.5530061209408,32.5530061209408,32.5530061209408,32.5530061209408,0,0.0,1.0
2024-05-17,35.32,35.36,35.27,35.36,6602,32.5024855530794,32.5392947099912,32.4564741069398,32.5392947099912,7174.30178129584,0.0,1.0
2024-05-20,35.2845,35.2845,35.2845,35.2845,10,32.4698174263203,32.4698174263203,32.4698174263203,32.4698174263203,10.8668612258343,0.0,1.0
2024-05-21,35.35,35.35,35.35,35.35,10,32.5300924207633,32.5300924207633,32.5300924207633,32.5300924207633,10.8668612258343,0.0,1.0
2024-05-22,35.3207,35.3207,35.3207,35.3207,0,32.5031297133254,32.5031297133254,32.5031297133254,32.5031297133254,0,0.0,1.0
2024-05-23,35.2,35.2,35.1,35.1402,5001,32.3920580823442,32.3920580823442,32.3000351900648,32.3370283927611,5434.51729903975,0.0,1.0
2024-05-24,35.2636,35.2636,35.2636,35.2636,1,32.4505846418339,32.4505846418339,32.4505846418339,32.4505846418339,1.08668612258343,0.0,1.0
2024-05-28,35.093,35.093,35.093,35.093,3,32.2935935876052,32.2935935876052,32.2935935876052,32.2935935876052,3.26005836775031,0.0,1.0
2024-05-29,34.91,34.91,34.91,34.91,2,32.125191694734,32.125191694734,32.125191694734,32.125191694734,2.17337224516687,0.0,1.0
2024-05-30,35.0723,35.0723,35.0723,35.0723,2,32.2745448489034,32.2745448489034,32.2745448489034,32.2745448489034,2.17337224516687,0.0,1.0
2024-05-31,35.262,35.262,35.262,35.262,1,32.4491122755574,32.4491122755574,32.4491122755574,32.4491122755574,1.08668612258343,0.0,1.0
2024-06-03,35.28,35.28,35.28,35.28,5,32.6072996273857,32.6072996273857,32.6072996273857,32.6072996273857,5.40983160260986,0.1539,1.0
2024-06-04,35.44,35.44,35.44,35.44,5,32.7551785372604,32.7551785372604,32.7551785372604,32.7551785372604,5.40983160260987,0.0,1.0
2024-06-05,35.54,35.54,35.54,35.54,0,32.8476028559322,32.8476028559322,32.8476028559322,32.8476028559322,0,0.0,1.0
2024-06-06,35.535,35.535,35.535,35.535,3,32.8429816399986,32.8429816399986,32.8429816399986,32.8429816399986,3.24589896156592,0.0,1.0
2024-06-07,35.2551,35.2551,35.2551,35.2551,3,32.5842859720364,32.5842859720364,32.5842859720364,32.5842859720364,3.24589896156592,0.0,1.0
2024-06-10,35.19,35.19,35.19,35.19,130,32.5241177405811,32.5241177405811,32.5241177405811,32.5241177405811,140.655621667857,0.0,1.0
2024-06-11,35.33,35.33,35.33,35.33,3,32.6535117867215,32.6535117867215,32.6535117867215,32.6535117867215,3.24589896156592,0.0,1.0
2024-06-12,35.4916,35.4916,35.4916,35.4916,3,32.802869485695,32.802869485695,32.802869485695,32.802869485695,3.24589896156593,0.0,1.0
2024-06-13,35.6789,35.6789,35.6789,35.6789,63,32.9759802345672,32.9759802345672,32.9759802345672,32.9759802345672,68.1638781928843,0.0,1.0
2024-06-14,35.6919,35.6919,35.6919,35.6919,76,32.9879953959945,32.9879953959945,32.9879953959945,32.9879953959945,82.2294403596701,0.0,1.0
2024-06-17,35.54,35.54,35.54,35.54,9,32.8476028559322,32.8476028559322,32.8476028559322,32.8476028559322,9.73769688469775,0.0,1.0
2024-06-18,35.69,35.7,35.6539,35.685,1453,32.9862393339397,32.9954817658069,32.9528741548993,32.9816181180062,1572.09706371843,0.0,1.0
2024-06-20,35.59,35.59,35.59,35.59,1453,32.893815015268,32.893815015268,32.893815015268,32.893815015268,1572.09706371843,0.0,1.0
2024-06-21,35.595,35.595,35.595,35.595,4,32.8984362312016,32.8984362312016,32.8984362312016,32.8984362312016,4.3278652820879,0.0,1.0
2024-06-24,35.633,35.633,35.633,35.633,51,32.9335574722969,32.9335574722969,32.9335574722969,32.9335574722969,55.1802823466206,0.0,1.0
2024-06-25,35.6473,35.6473,35.6473,35.6473,51,32.9467741498669,32.9467741498669,32.9467741498669,32.9467741498669,55.1802823466207,0.0,1.0
2024-06-26,35.41,35.41,35.4,35.4,102,32.7274512416589,32.7274512416589,32.7182088097917,32.7182088097917,110.360564693241,0.0,1.0
2024-06-27,35.5359,35.5359,35.5359,35.5359,102,32.8438134588666,32.8438134588666,32.8438134588666,32.8438134588666,110.360564693241,0.0,1.0
2024-06-28,35.3596,35.3596,35.3596,35.3596,0,32.6808693850484,32.6808693850484,32.6808693850484,32.6808693850484,0,0.0,1.0
2024-07-01,35.0302,35.0302,35.0184,35.0184,2300,32.5149677330326,32.5149677330326,32.5040149945598,32.5040149945598,2477.91911286899,0.1499,1.0
2024-07-02,35.1896,35.1896,35.1896,35.1896,3,32.6629225222329,32.6629225222329,32.6629225222329,32.6629225222329,3.23206840808999,0.0,1.0
2024-07-03,35.4043,35.4043,35.4043,35.4043,2,32.8622066705473,32.8622066705473,32.8622066705473,32.8622066705473,2.15471227205999,0.0,1.0
2024-07-05,35.58,35.58,35.58,35.58,2,33.0252910900109,33.0252910900109,33.0252910900109,33.0252910900109,2.15471227205999,0.0,1.0
2024-07-08,35.615,35.615,35.615,35.615,5,33.057778026159,33.057778026159,33.057778026159,33.057778026159,5.38678068014999,0.0,1.0
2024-07-09,35.545,35.545,35.5116,35.5116,627,32.9928041538628,32.9928041538628,32.9618023347957,32.9618023347957,675.502297290807,0.0,1.0
2024-07-10,35.5968,35.5968,35.5968,35.5968,2,33.040884819362,33.040884819362,33.040884819362,33.040884819362,2.15471227205999,0.0,1.0
2024-07-11,35.7803,35.81,35.7803,35.81,840,33.2112091845958,33.2387766704129,33.2112091845958,33.2387766704129,904.979154265195,0.0,1.0
2024-07-12,35.87,35.87,35.87,35.87,840,33.2944685609525,33.2944685609525,33.2944685609525,33.2944685609525,904.979154265197,0.0,1.0
2024-07-15,35.7583,35.79,35.7583,35.79,242,33.1907888247312,33.2202127068997,33.1907888247312,33.2202127068997,260.720184919259,0.0,1.0
2024-07-16,35.92,35.92,35.7865,35.7865,2164,33.3408784697356,33.3408784697356,33.2169640132849,33.2169640132849,2331.39867836891,0.0,1.0
2024-07-17,35.9152,35.9152,35.9152,35.9152,2164,33.3364231184924,33.3364231184924,33.3364231184924,33.3364231184924,2331.39867836891,0.0,1.0
2024-07-18,35.8107,35.87,35.8107,35.87,600,33.2394264091359,33.2944685609525,33.2394264091359,33.2944685609525,646.413681617997,0.0,1.0
2024-07-19,35.7045,35.71,35.7045,35.71,712,33.1408517628807,33.1459568528468,33.1408517628807,33.1459568528468,767.077568853356,0.0,1.0
2024-07-22,35.6783,35.75,35.6783,35.75,100,33.1165329706784,33.1830847798732,33.1165329706784,33.1830847798732,107.735613602999,0.0,1.0
2024-07-23,35.65,35.71,35.65,35.71,102,33.0902649623072,33.1459568528468,33.0902649623072,33.1459568528468,109.890325875059,0.0,1.0
2024-07-24,35.5853,35.67,35.5853,35.67,100,33.0302105403419,33.1088289258204,33.0302105403419,33.1088289258204,107.735613603,0.0,1.0
2024-07-25,35.625,35.65,35.625,35.65,100,33.0670600079157,33.0902649623072,33.0670600079157,33.0902649623072,107.735613602999,0.0,1.0
2024-07-26,35.79,35.79,35.76,35.76,127,33.2202127068997,33.2202127068997,33.1923667616298,33.1923667616298,136.824229275809,0.0,1.0
2024-07-29,35.84,35.84,35.82,35.82,129,33.2666226156827,33.2666226156827,33.2480586521695,33.2480586521695,138.97894154787,0.0,1.0
2024-07-30,35.8954,35.8954,35.8954,35.8954,129,33.3180447946143,33.3180447946143,33.3180447946143,33.3180447946143,138.97894154787,0.0,1.0
2024-07-31,36.0896,36.0896,35.98,36.0,3270,33.4983008803276,33.4983008803276,33.3965703602752,33.4151343237884,3522.95456481809,0.0,1.0
2024-08-01,36.055,36.08,36.055,36.08,202,33.6096846614069,33.6329891161715,33.6096846614069,33.6329891161715,216.696766820993,0.1546,1.0
2024-08-02,36.42,36.42,36.3,36.3,200,33.9499297009691,33.9499297009691,33.8380683180993,33.8380683180993,214.551254278211,0.0,1.0
2024-08-05,36.3,36.38,36.25,36.25,2503,33.8380683180993,33.9126425733458,33.7914594085703,33.7914594085703,2685.10894729181,0.0,1.0
2024-08-06,36.1141,36.1141,36.1141,36.1141,1,33.6647763924703,33.6647763924703,33.6647763924703,33.6647763924703,1.07275627139105,0.0,1.0
2024-08-07,35.985,35.985,35.985,35.985,33,33.5444321880663,33.5444321880663,33.5444321880663,33.5444321880663,35.4009569559047,0.0,1.0
2024-08-08,35.9553,35.9553,35.9553,35.9553,101,33.516746495806,33.516746495806,33.516746495806,33.516746495806,108.348383410496,0.0,1.0
2024-08-09,36.105,36.105,36.105,36.105,101,33.656293570936,33.656293570936,33.656293570936,33.656293570936,108.348383410496,0.0,1.0
2024-08-12,36.2,36.2,36.1,36.11,890,33.7448504990412,33.7448504990412,33.6516326799831,33.6609544618889,954.753081538039,0.0,1.0
2024-08-13,36.34,36.36,36.34,36.36,200,33.8753554457226,33.8939990095342,33.8753554457226,33.8939990095342,214.551254278211,0.0,1.0
2024-08-14,36.49,36.49,36.49,36.49,100,34.0151821743098,34.0151821743098,34.0151821743098,34.0151821743098,107.275627139105,0.0,1.0
2024-08-15,36.39,36.39,36.36,36.39,393,33.9219643552517,33.9219643552517,33.8939990095342,33.9219643552517,421.593214656684,0.0,1.0
2024-08-16,36.47,36.478,36.47,36.478,164,33.9965386104982,34.0039960360228,33.9965386104982,34.0039960360228,175.932028508133,0.0,1.0
2024-08-19,36.555,36.5694,36.555,36.5694,2282,34.0757737566976,34.0891971226419,34.0757737566976,34.0891971226419,2448.02981131438,0.0,1.0
2024-08-20,36.64,36.64,36.64,36.64,2282,34.155008902897,34.155008902897,34.155008902897,34.155008902897,2448.02981131438,0.0,1.0
2024-08-21,36.725,36.75,36.725,36.73,900,34.2342440490964,34.2575485038609,34.2342440490964,34.2389049400493,965.480644251948,0.0,1.0
2024-08-22,36.565,36.6,36.53,36.53,1419,34.0850955386034,34.1177217752737,34.052469301933,34.052469301933,1522.2411491039,0.0,1.0
2024-08-23,36.73,36.75,36.68,36.73,2079,34.2389049400493,34.2575485038609,34.1922960305202,34.2389049400493,2230.260288222,0.0,1.0
2024-08-26,36.7204,36.7204,36.69,36.69,10098,34.2299560294197,34.2299560294197,34.201617812426,34.201617812426,10832.6928285069,0.0,1.0
2024-08-27,36.69,36.69,36.64,36.64,200,34.201617812426,34.201617812426,34.155008902897,34.155008902897,214.551254278211,0.0,1.0
2024-08-28,36.64,36.7199,36.64,36.7199,952,34.155008902897,34.2294899403244,34.155008902897,34.2294899403244,1021.26397036428,0.0,1.0
2024-08-29,36.605,36.605,36.605,36.605,952,34.1223826662266,34.1223826662266,34.1223826662266,34.1223826662266,1021.26397036428,0.0,1.0
2024-08-30,36.505,36.67,36.505,36.67,426,34.0291648471685,34.1829742486144,34.0291648471685,34.1829742486144,456.994171612589,0.0,1.0
2024-09-03,36.48,36.48,36.465,36.465,795,34.1449413784387,34.1449413784387,34.1309015176745,34.1309015176745,849.367397605593,0.1492,1.0
2024-09-04,36.6963,36.6963,36.6963,36.6963,795,34.3473961706579,34.3473961706579,34.3473961706579,34.3473961706579,849.367397605593,0.0,1.0
2024-09-05,36.78,36.78,36.725,36.74,964,34.4257385937219,34.4257385937219,34.3742591042533,34.3882989650175,1029.92474376326,0.0,1.0
2024-09-06,36.805,36.805,36.805,36.805,39,34.4491383616622,34.4491383616622,34.4491383616622,34.4491383616622,41.6670798825385,0.0,1.0
2024-09-09,36.835,36.8517,36.835,36.85,603,34.4772180831905,34.4928491281746,34.4772180831905,34.4912579439547,644.237158183865,0.0,1.0
2024-09-10,36.965,36.965,36.85,36.85,1484,34.5988968764799,34.5988968764799,34.4912579439547,34.4912579439547,1585.48580886377,0.0,1.0
2024-09-11,36.98,36.98,36.9328,36.9328,601,34.612936737244,34.612936737244,34.5687579753728,34.5687579753728,642.100384856556,0.0,1.0
2024-09-12,36.99,36.99,36.96,36.98,399,34.6222966444202,34.6222966444202,34.5942169228918,34.612936737244,426.286278798278,0.0,1.0
2024-09-13,37.055,37.0899,37.055,37.08,3198,34.6831360410649,34.7158021171095,34.6831360410649,34.7065358090051,3416.70055036815,0.0,1.0
2024-09-16,37.185,37.185,37.185,37.185,2,34.8048148343542,34.8048148343542,34.8048148343542,34.8048148343542,2.13677332730967,0.0,1.0
2024-09-17,37.17,37.18,37.15,37.18,200,34.7907749735901,34.8001348807662,34.7720551592379,34.8001348807662,213.677332730967,0.0,1.0
2024-09-18,37.07,37.24,37.07,37.15,3317,34.697175901829,34.8562943238228,34.697175901829,34.7720551592379,3543.83856334309,0.0,1.0
2024-09-19,37.07,37.07,37.0544,37.0544,801,34.697175901829,34.697175901829,34.6825744466343,34.6825744466343,855.777717587522,0.0,1.0
2024-09-20,37.08,37.08,37.05,37.05,100,34.7065358090051,34.7065358090051,34.6784560874768,34.6784560874768,106.838666365483,0.0,1.0
2024-09-23,37.06,37.06,37.06,37.06,2,34.6878159946529,34.6878159946529,34.6878159946529,34.6878159946529,2.13677332730967,0.0,1.0
2024-09-24,37.1,37.1,37.1,37.1,28,34.7252556233573,34.7252556233573,34.7252556233573,34.7252556233573,29.9148265823354,0.0,1.0
2024-09-25,36.935,36.983,36.935,36.983,372,34.5708171549516,34.6157447093969,34.5708171549516,34.6157447093969,397.439838879598,0.0,1.0
2024-09-26,36.945,36.945,36.89,36.89,204,34.5801770621277,34.5801770621277,34.5286975726591,34.5286975726591,217.950879385586,0.0,1.0
2024-09-27,37.045,37.045,37.01,37.01,114,34.6737761338888,34.6737761338888,34.6410164587724,34.6410164587724,121.796079656651,0.0,1.0
2024-09-30,36.97,37.01,36.97,37.01,440,34.6035768300679,34.6410164587724,34.6035768300679,34.6410164587724,470.090132008127,0.0,1.0
2024-10-01,36.945,36.98,36.945,36.98,100,34.7182356929752,34.751126158512,34.7182356929752,34.751126158512,106.413817587728,0.1475,1.0
2024-10-02,36.86,36.86,36.83,36.83,10030,34.6383588481004,34.6383588481004,34.6101670204975,34.6101670204975,10673.3059040491,0.0,1.0
2024-10-03,36.755,36.755,36.755,36.755,2,34.5396874514902,34.5396874514902,34.5396874514902,34.5396874514902,2.12827635175455,0.0,1.0
2024-10-04,36.53,36.53,36.53,36.53,105,34.3282487444684,34.3282487444684,34.3282487444684,34.3282487444684,111.734508467114,0.0,1.0
2024-10-07,36.39,36.39,36.39,36.39,5,34.1966868823215,34.1966868823215,34.1966868823215,34.1966868823215,5.32069087938638,0.0,1.0
2024-10-08,36.4083,36.4083,36.4083,36.4083,5,34.2138838971593,34.2138838971593,34.2138838971593,34.2138838971593,5.32069087938638,0.0,1.0
2024-10-09,36.355,36.3847,36.34,36.3847,3832,34.1637964167848,34.1917063261117,34.1497005029834,34.1917063261117,4077.77748996172,0.0,1.0
2024-10-10,36.24,36.29,36.24,36.25,1830,34.055727744307,34.1027141236452,34.055727744307,34.0651250201747,1947.37286185542,0.0,1.0
2024-10-11,36.3653,36.3653,36.3653,36.3653,1,34.1734756109285,34.1734756109285,34.1734756109285,34.1734756109285,1.06413817587727,0.0,1.0
2024-10-14,36.24,36.29,36.24,36.29,206,34.055727744307,34.1027141236452,34.055727744307,34.1027141236452,219.212464230719,0.0,1.0
2024-10-15,36.505,36.505,36.505,36.505,206,34.3047555547993,34.3047555547993,34.3047555547993,34.3047555547993,219.212464230719,0.0,1.0
2024-10-16,36.555,36.56,36.555,36.56,201,34.3517419341375,34.3564405720713,34.3517419341375,34.3564405720713,213.891773351332,0.0,1.0
2024-10-17,36.3894,36.3894,36.38,36.38,200,34.1961230457695,34.1961230457695,34.1872896064539,34.1872896064539,212.827635175455,0.0,1.0
2024-10-18,36.3854,36.4,36.3854,36.4,400,34.1923641354224,34.2060841581892,34.1923641354224,34.2060841581892,425.655270350911,0.0,1.0
2024-10-21,36.05,36.14,36.05,36.14,215,33.877179502822,33.9617549856307,33.877179502822,33.9617549856307,228.789707813614,0.0,1.0
2024-10-22,36.05,36.05,36.03,36.03,202,33.877179502822,33.877179502822,33.8583849510867,33.8583849510867,214.955911527209,0.0,1.0
2024-10-23,35.96,35.98,35.96,35.98,202,33.7926040200133,33.8113985717485,33.7926040200133,33.8113985717485,214.955911527209,0.0,1.0
2024-10-24,36.075,36.075,36.07,36.07,202,33.9006726924911,33.9006726924911,33.8959740545572,33.8959740545572,214.955911527209,0.0,1.0
2024-10-25,35.98,36.07,35.98,36.07,202,33.8113985717485,33.8959740545572,33.8113985717485,33.8959740545572,214.95591152721,0.0,1.0
2024-10-28,35.94,35.95,35.94,35.95,202,33.773809468278,33.7832067441456,33.773809468278,33.7832067441456,214.95591152721,0.0,1.0
2024-10-29,35.96,35.96,35.87,35.87,202,33.7926040200133,33.7926040200133,33.7080285372046,33.7080285372046,214.955911527209,0.0,1.0
2024-10-30,35.965,36.09,35.965,36.09,202,33.7973026579471,33.9147686062925,33.7973026579471,33.9147686062925,214.95591152721,0.0,1.0
2024-10-31,35.9366,35.94,35.85,35.85,302,33.770614394483,33.773809468278,33.6892339854693,33.6892339854693,321.369729114937,0.0,1.0
2024-11-01,35.62,35.79,35.62,35.79,100,33.6154653699084,33.7758985286081,33.6154653699084,33.7758985286081,105.963132171557,0.1515,1.0
2024-11-04,35.815,35.85,35.815,35.85,101,33.7994916401816,33.8325219963845,33.7994916401816,33.8325219963845,107.022763493273,0.0,1.0
2024-11-05,35.9226,35.9226,35.92,35.92,102,33.9010363923939,33.9010363923939,33.8985827087902,33.8985827087902,108.082394814988,0.0,1.0
2024-11-06,35.6884,35.6884,35.6,35.6,110,33.6800161231734,33.6800161231734,33.5965908806496,33.5965908806496,116.559445388713,0.0,1.0
2024-11-07,35.9591,35.96,35.87,35.88,305,33.9354823352912,33.9363316873078,33.8513964856433,33.8608337302727,323.187553123249,0.0,1.0
2024-11-08,36.07,36.11,36.07,36.11,102,34.0401413782312,34.0778903567488,34.0401413782312,34.0778903567488,108.082394814988,0.0,1.0
2024-11-11,36.01,36.01,36.01,36.01,1,33.9835179104548,33.9835179104548,33.9835179104548,33.9835179104548,1.05963132171557,0.0,1.0
2024-11-12,35.77,35.77,35.77,35.77,3,33.7570240393493,33.7570240393493,33.7570240393493,33.7570240393493,3.17889396514671,0.0,1.0
2024-11-13,35.695,35.695,35.695,35.695,3,33.6862447046288,33.6862447046288,33.6862447046288,33.6862447046288,3.17889396514672,0.0,1.0
2024-11-14,35.6977,35.6977,35.6977,35.6977,0,33.6887927606788,33.6887927606788,33.6887927606788,33.6887927606788,0,0.0,1.0
2024-11-15,35.67,35.67,35.67,35.67,6,33.6626515930553,33.6626515930553,33.6626515930553,33.6626515930553,6.35778793029343,0.0,1.0
2024-11-18,35.7561,35.7561,35.7561,35.7561,2,33.7439062693144,33.7439062693144,33.7439062693144,33.7439062693144,2.11926264343114,0.0,1.0
2024-11-19,35.815,35.815,35.815,35.815,2,33.7994916401816,33.7994916401816,33.7994916401816,33.7994916401816,2.11926264343114,0.0,1.0
2024-11-20,35.74,35.74,35.74,35.74,0,33.7287123054611,33.7287123054611,33.7287123054611,33.7287123054611,0,0.0,1.0
2024-11-21,35.725,35.725,35.725,35.725,1,33.714556438517,33.714556438517,33.714556438517,33.714556438517,1.05963132171557,0.0,1.0
2024-11-22,35.735,35.735,35.735,35.735,46,33.7239936831464,33.7239936831464,33.7239936831464,33.7239936831464,48.7430407989163,0.0,1.0
2024-11-25,36.09,36.09,36.01,36.01,14980,34.05901586749,34.05901586749,33.9835179104548,33.9835179104548,15873.2771992992,0.0,1.0
2024-11-26,36.02,36.02,36.02,36.02,26,33.9929551550842,33.9929551550842,33.9929551550842,33.9929551550842,27.5504143646048,0.0,1.0
2024-11-27,36.1075,36.1695,36.1075,36.1695,253,34.0755310455914,34.1340419622937,34.0755310455914,34.1340419622937,268.08672439404,0.0,1.0
2024-11-29,36.292,36.292,36.292,36.292,1,34.2496482090038,34.2496482090038,34.2496482090038,34.2496482090038,1.05963132171557,0.0,1.0
2024-12-02,36.215,36.215,36.215,36.215,2,34.314576452054,34.314576452054,34.314576452054,34.314576452054,2.11076479703029,0.1458,1.0
2024-12-03,36.13,36.25,36.13,36.25,28722,34.2340369242775,34.3477397870208,34.2340369242775,34.3477397870208,30312.693250152,0.0,1.0
2024-12-04,36.295,36.295,36.22,36.22,1049,34.3903783605495,34.3903783605495,34.319314071335,34.319314071335,1107.09613604238,0.0,1.0
2024-12-05,36.28,36.28,36.28,36.28,9,34.3761655027066,34.3761655027066,34.3761655027066,34.3761655027066,9.49844158663629,0.0,1.0
2024-12-06,36.355,36.355,36.26,36.34,22311,34.4472297919211,34.4472297919211,34.3572150255827,34.4330169340782,23546.6366932714,0.0,1.0
2024-12-09,36.2778,36.44,36.2778,36.44,7017,34.374080950223,34.5277693196976,34.374080950223,34.5277693196976,7405.61829038075,0.0,1.0
2024-12-10,36.22,36.22,36.18,36.18,2777,34.319314071335,34.319314071335,34.2814131170872,34.2814131170872,2930.79692067655,0.0,1.0
2024-12-11,36.135,36.2,36.135,36.2,15315,34.2387745435585,34.3003635942111,34.2387745435585,34.3003635942111,16163.1814332594,0.0,1.0
2024-12-12,35.945,35.97,35.945,35.96,505,34.0587450108817,34.0824331072866,34.0587450108817,34.0729578687246,532.968111250147,0.0,1.0
2024-12-13,35.849,35.85,35.83,35.83,18940,33.9677827206871,33.9687302445433,33.9497797674194,33.9497797674194,19988.9426278768,0.0,1.0
2024-12-16,35.85,36.0,35.8,36.0,23797,33.9687302445433,34.1108588229724,33.9213540517336,34.1108588229724,25114.9349374649,0.0,1.0
2024-12-17,35.825,35.825,35.825,35.825,3,33.9450421481385,33.9450421481385,33.9450421481385,33.9450421481385,3.16614719554543,0.0,1.0
2024-12-18,35.5648,35.87,35.5648,35.8,12308,33.6984964407569,33.9876807216672,33.6984964407569,33.9213540517336,12989.6465609244,0.0,1.0
2024-12-19,35.37,35.4,35.37,35.4,316,33.5139187935703,33.5423445092562,33.5139187935703,33.5423445092562,333.500837930786,0.0,1.0
2024-12-20,35.48,35.52,35.48,35.52,20013,33.6181464177517,33.6560473719994,33.6181464177517,33.6560473719994,21121.3679414835,0.0,1.0
2024-12-23,35.38,35.38,35.37,35.37,308,33.5233940321323,33.5233940321323,33.5139187935703,33.5139187935703,325.057778742664,0.0,1.0
2024-12-24,35.445,35.445,35.445,35.445,2,33.5849830827849,33.5849830827849,33.5849830827849,33.5849830827849,2.11076479703028,0.0,1.0
2024-12-26,35.48,35.48,35.48,35.48,2,33.6181464177517,33.6181464177517,33.6181464177517,33.6181464177517,2.11076479703028,0.0,1.0
2024-12-27,35.445,35.58,35.445,35.58,2800,33.5849830827849,33.712898803371,33.5849830827849,33.712898803371,2955.0707158424,0.0,1.0
2024-12-30,35.04,35.04,35.04,35.04,119,33.6473301525224,33.6473301525224,33.6473301525224,33.6473301525224,123.925434235008,0.4708,1.0
2024-12-31,34.99,34.99,34.99,34.99,4,33.5993174097249,33.5993174097249,33.5993174097249,33.5993174097249,4.1655608146221,0.0,1.0
2025-01-02,34.97,34.97,34.97,34.97,38,33.5801123126058,33.5801123126058,33.5801123126058,33.5801123126058,39.57282773891,0.0,1.0
2025-01-03,34.93,34.93,34.93,34.93,55,33.5417021183678,33.5417021183678,33.5417021183678,33.5417021183678,57.2764612010539,0.0,1.0
2025-01-06,34.87,34.87,34.87,34.87,55,33.4840868270107,33.4840868270107,33.4840868270107,33.4840868270107,57.2764612010539,0.0,1.0
2025-01-07,34.7,34.7,34.7,34.7,14,33.3208435014991,33.3208435014991,33.3208435014991,33.3208435014991,14.5794628511773,0.0,1.0
2025-01-08,34.795,34.795,34.795,34.795,14,33.4120677128144,33.4120677128144,33.4120677128144,33.4120677128144,14.5794628511774,0.0,1.0
2025-01-10,34.605,34.605,34.605,34.605,101,33.2296192901837,33.2296192901837,33.2296192901837,33.2296192901837,105.180410569208,0.0,1.0
2025-01-13,34.555,34.555,34.555,34.555,25,33.1816065473862,33.1816065473862,33.1816065473862,33.1816065473862,26.0347550913881,0.0,1.0
2025-01-14,34.56,34.56,34.56,34.56,3,33.1864078216659,33.1864078216659,33.1864078216659,33.1864078216659,3.12417061096658,0.0,1.0
2025-01-15,34.9,34.9,34.9,34.9,8,33.5128944726893,33.5128944726893,33.5128944726893,33.5128944726893,8.33112162924419,0.0,1.0
2025-01-16,34.9845,34.9845,34.9845,34.9845,16,33.5940360080171,33.5940360080171,33.5940360080171,33.5940360080171,16.6622432584884,0.0,1.0
2025-01-17,34.995,35.01,34.98,35.01,234,33.6041186840046,33.6185225068439,33.5897148611653,33.6185225068439,243.685307655393,0.0,1.0
2025-01-21,35.14,35.14,35.14,35.14,77,33.7433556381175,33.7433556381175,33.7433556381175,33.7433556381175,80.1870456814755,0.0,1.0
2025-01-22,35.095,35.16,35.095,35.16,403,33.7001441695997,33.7625607352365,33.7001441695997,33.7625607352365,419.680252073177,0.0,1.0
2025-01-23,35.03,35.14,35.0205,35.04,2302,33.6377276039629,33.7433556381175,33.6286051828314,33.6473301525224,2397.28024881502,0.0,1.0
2025-01-24,35.105,35.14,35.03,35.03,13453,33.7097467181592,33.7433556381175,33.6377276039629,33.6377276039629,14009.8224097778,0.0,1.0
2025-01-27,35.295,35.295,35.295,35.295,3,33.8921951407899,33.8921951407899,33.8921951407899,33.8921951407899,3.12417061096658,0.0,1.0
2025-01-28,35.29,35.29,35.25,35.25,694,33.8873938665102,33.8873938665102,33.8489836722721,33.8489836722721,722.724801336933,0.0,1.0
2025-01-29,35.23,35.23,35.23,35.23,1,33.8297785751531,33.8297785751531,33.8297785751531,33.8297785751531,1.04139020365552,0.0,1.0
2025-01-30,35.305,35.305,35.305,35.305,1016,33.9017976893494,33.9017976893494,33.9017976893494,33.9017976893494,1058.05244691401,0.0,1.0
2025-01-31,35.1841,35.1841,35.1841,35.1841,5,33.785702877265,33.785702877265,33.785702877265,33.785702877265,5.20695101827762,0.0,1.0
2025-02-03,35.11,35.15,35.11,35.15,2401,33.8498479016425,33.8884122398956,33.8498479016425,33.8884122398956,2490.38371590171,0.1409,1.0
2025-02-04,35.1196,35.14,35.01,35.07,14928,33.8591033428232,33.8787711553323,33.7534370560098,33.8112835633894,15483.7351565934,0.0,1.0
2025-02-05,35.38,35.42,35.38,35.4156,704,34.1101571848508,34.1487215231039,34.1101571848508,34.144479445896,730.208303204832,0.0,1.0
2025-02-06,35.365,35.365,35.365,35.365,37,34.0956955580059,34.0956955580059,34.0956955580059,34.0956955580059,38.3774250263903,0.0,1.0
2025-02-07,35.23,35.23,35.23,35.23,4,33.9655409164017,33.9655409164017,33.9655409164017,33.9655409164017,4.14891081366382,0.0,1.0
2025-02-10,35.23,35.23,35.23,35.23,91,33.9655409164017,33.9655409164017,33.9655409164017,33.9655409164017,94.3877210108519,0.0,1.0
2025-02-11,35.16,35.16,35.16,35.16,6,33.8980533244588,33.8980533244588,33.8980533244588,33.8980533244588,6.22336622049573,0.0,1.0
2025-02-12,35.015,35.015,35.015,35.015,4,33.7582575982914,33.7582575982914,33.7582575982914,33.7582575982914,4.14891081366382,0.0,1.0
2025-02-13,35.27,35.27,35.27,35.27,4,34.0041052546548,34.0041052546548,34.0041052546548,34.0041052546548,4.14891081366382,0.0,1.0
2025-02-14,35.3706,35.3706,35.3706,35.3706,101,34.1010945653613,34.1010945653613,34.1010945653613,34.1010945653613,104.759998045011,0.0,1.0
2025-02-18,35.265,35.64,35.265,35.64,2074,33.9992847123732,34.3608253834958,33.9992847123732,34.3608253834958,2151.21025688469,0.0,1.0
2025-02-19,35.265,35.265,35.265,35.265,134,33.9992847123732,33.9992847123732,33.9992847123732,33.9992847123732,138.988512257738,0.0,1.0
2025-02-20,35.315,35.3299,35.305,35.3299,2001,34.0474901351895,34.0618553511888,34.0378490506262,34.0618553511888,2075.49263453533,0.0,1.0
2025-02-21,35.455,35.48,35.455,35.48,102,34.1824653190753,34.2065680304835,34.1824653190753,34.2065680304835,105.797225748427,0.0,1.0
2025-02-24,35.53,35.53,35.53,35.53,13,34.2547734532998,34.2547734532998,34.2547734532998,34.2547734532998,13.4839601444074,0.0,1.0
2025-02-25,35.735,35.735,35.735,35.735,4,34.4524156868469,34.4524156868469,34.4524156868469,34.4524156868469,4.14891081366382,0.0,1.0
2025-02-26,35.81,35.81,35.81,35.81,5,34.5247238210714,34.5247238210714,34.5247238210714,34.5247238210714,5.18613851707978,0.0,1.0
2025-02-27,35.695,35.695,35.695,35.695,2,34.4138513485938,34.4138513485938,34.4138513485938,34.4138513485938,2.07445540683191,0.0,1.0
2025-02-28,35.8062,35.8062,35.77,35.77,107,34.5210602089374,34.5210602089374,34.4861594828183,34.4861594828183,110.983364265507,0.0,1.0
2025-03-03,35.81,35.81,35.63,35.73,7218,34.658445663964,34.658445663964,34.4842339851169,34.581018251143,7457.82377277092,0.1387,1.0
2025-03-04,35.6494,35.73,35.6494,35.73,103,34.503010132726,34.581018251143,34.503010132726,34.581018251143,106.422256663259,0.0,1.0
2025-03-05,35.555,35.59,35.555,35.59,132,34.4116457855973,34.4455202787064,34.4116457855973,34.4455202787064,136.385804655827,0.0,1.0
2025-03-06,35.485,35.485,35.485,35.485,9,34.343896799379,34.343896799379,34.343896799379,34.343896799379,9.29903213562459,0.0,1.0
2025-03-07,35.425,35.55,35.425,35.55,112,34.2858262397633,34.406806572296,34.2858262397633,34.406806572296,115.721288798884,0.0,1.0
2025-03-10,35.545,35.569,35.545,35.569,1585,34.4019673589947,34.4251955828409,34.4019673589947,34.4251955828409,1637.66288166278,0.0,1.0
2025-03-11,35.37,35.52,35.3592,35.52,2954,34.2325948934489,34.3777712924881,34.2221421927181,34.3777712924881,3052.14899207056,0.0,1.0
2025-03-12,35.26,35.32,35.26,35.32,113,34.1261322008201,34.1842027604358,34.1261322008201,34.1842027604358,116.754514591731,0.0,1.0
2025-03-13,35.345,35.345,35.345,35.345,7,34.2083988269424,34.2083988269424,34.2083988269424,34.2083988269424,7.23258054993024,0.0,1.0
2025-03-14,35.32,35.32,35.32,35.32,104,34.1842027604358,34.1842027604358,34.1842027604358,34.1842027604358,107.455482456107,0.0,1.0
2025-03-17,35.35,35.35,35.35,35.35,9,34.2132380402437,34.2132380402437,34.2132380402437,34.2132380402437,9.29903213562459,0.0,1.0
2025-03-18,35.4528,35.4528,35.4528,35.4528,3,34.3127322657186,34.3127322657186,34.3127322657186,34.3127322657186,3.09967737854153,0.0,1.0
2025-03-19,35.6,35.6,35.575,35.575,647,34.4551987053091,34.4551987053091,34.4310026388025,34.4310026388025,668.497087972123,0.0,1.0
2025-03-20,35.595,35.595,35.595,35.595,3,34.4503594920077,34.4503594920077,34.4503594920077,34.4503594920077,3.09967737854154,0.0,1.0
2025-03-21,35.545,35.545,35.545,35.545,4,34.4019673589947,34.4019673589947,34.4019673589947,34.4019673589947,4.13290317138871,0.0,1.0
2025-03-24,35.41,35.44,35.41,35.43,647,34.2713085998594,34.3003438796672,34.2713085998594,34.2906654530646,668.497087972123,0.0,1.0
2025-03-25,35.455,35.455,35.41,35.41,5002,34.3148615195711,34.3148615195711,34.2713085998594,34.2713085998594,5168.19541582159,0.0,1.0
2025-03-26,35.345,35.345,35.345,35.345,10,34.2083988269424,34.2083988269424,34.2083988269424,34.2083988269424,10.3322579284718,0.0,1.0
2025-03-27,35.2982,35.34,35.2982,35.33,2103,34.1631037904421,34.2035596136411,34.1631037904421,34.1938811870384,2172.87384235762,0.0,1.0
2025-03-28,35.475,35.475,35.475,35.475,21,34.3342183727764,34.3342183727764,34.3342183727764,34.3342183727764,21.6977416497907,0.0,1.0
2025-03-31,35.54,35.54,35.4497,35.4497,107,34.3971281456934,34.3971281456934,34.3097319534718,34.3097319534718,110.555159834648,0.0,1.0
2025-04-01,35.48,35.66,35.48,35.54,20456,34.4874278658958,34.6623922688231,34.4874278658958,34.5457493335382,21044.737891796,0.1533,1.0
2025-04-02,35.5105,35.5105,35.5,35.5,182,34.5170746119473,34.5170746119473,34.5068683551099,34.5068683551099,187.238086444412,0.0,1.0
2025-04-03,35.5642,35.62,35.5642,35.62,107,34.5692723254873,34.6235112903948,34.5692723254873,34.6235112903948,110.079534338198,0.0,1.0
2025-04-04,35.4593,35.5992,35.4,35.59,8915,34.4673069595591,34.6032931816121,34.4096659090392,34.5943505565736,9171.57989369193,0.0,1.0
2025-04-07,34.92,34.931,34.92,34.931,211,33.9430941678997,33.9537864369674,33.9430941678997,33.9537864369674,217.072726592147,0.0,1.0
2025-04-08,34.495,34.52,34.495,34.52,215,33.5299837720991,33.5542843836167,33.5299837720991,33.5542843836167,221.187849371145,0.0,1.0
2025-04-09,34.9017,34.9017,34.1985,34.1985,2960,33.9253061202687,33.9253061202687,33.2417785194993,33.2417785194993,3045.19085645856,0.0,1.0
2025-04-10,34.4244,34.4244,34.4244,34.4244,11,33.4613588451731,33.4613588451731,33.4613588451731,33.4613588451731,11.3165876422447,0.0,1.0
2025-04-11,34.3659,34.3659,33.92,34.19,1621,33.4044954142217,33.4044954142217,32.9710697071923,33.2335163115833,1667.65350618896,0.0,1.0
2025-04-14,34.5519,34.5519,34.5519,34.5519,6,33.5852919639133,33.5852919639133,33.5852919639133,33.5852919639133,6.17268416849709,0.0,1.0
2025-04-15,34.6816,34.6816,34.6816,34.6816,3,33.711363536467,33.711363536467,33.711363536467,33.711363536467,3.08634208424855,0.0,1.0
2025-04-16,34.8,34.8,34.8,34.8,11,33.8264512326148,33.8264512326148,33.8264512326148,33.8264512326148,11.3165876422447,0.0,1.0
2025-04-17,34.75,34.75,34.75,34.75,2,33.7778500095794,33.7778500095794,33.7778500095794,33.7778500095794,2.05756138949903,0.0,1.0
2025-04-21,34.515,34.63,34.515,34.62,2893,33.5494242613132,33.6612070742945,33.5494242613132,33.6514868296875,2976.26254991034,0.0,1.0
2025-04-22,34.585,34.585,34.585,34.585,6,33.6174659735627,33.6174659735627,33.6174659735627,33.6174659735627,6.17268416849709,0.0,1.0
2025-04-23,34.715,34.715,34.715,34.715,2,33.7438291534547,33.7438291534547,33.7438291534547,33.7438291534547,2.05756138949903,0.0,1.0
2025-04-24,34.985,34.985,34.985,34.985,8,34.0062757578456,34.0062757578456,34.0062757578456,34.0062757578456,8.23024555799612,0.0,1.0
2025-04-25,35.18,35.18,35.18,35.18,6,34.1958205276836,34.1958205276836,34.1958205276836,34.1958205276836,6.17268416849708,0.0,1.0
2025-04-28,35.26,35.26,35.17,35.17,395,34.2735824845401,34.2735824845401,34.1861002830765,34.1861002830765,406.368374426059,0.0,1.0
2025-04-29,35.315,35.315,35.315,35.315,2,34.3270438298791,34.3270438298791,34.3270438298791,34.3270438298791,2.05756138949903,0.0,1.0
2025-04-30,35.2505,35.2505,35.2505,35.2505,8,34.2643482521634,34.2643482521634,34.2643482521634,34.2643482521634,8.23024555799612,0.0,1.0
2025-05-01,34.9582,35.03,34.9582,35.02,2906,34.1261263738508,34.1962173932295,34.1261263738508,34.1864554128146,2976.85497870753,0.1501,1.0
2025-05-02,34.88,34.88,34.8736,34.8736,144,34.0497876870067,34.0497876870067,34.0435400195412,34.0435400195412,147.511051938707,0.0,1.0
2025-05-05,34.805,34.81,34.795,34.81,308,33.9765728338953,33.9814538241027,33.9668108534805,33.9814538241027,315.509749980013,0.0,1.0
2025-05-06,34.86,34.86,34.86,34.86,7,34.030263726177,34.030263726177,34.030263726177,34.030263726177,7.17067613590938,0.0,1.0
2025-05-07,34.98,34.98,34.98,34.98,20,34.1474074911552,34.1474074911552,34.1474074911552,34.1474074911552,20.4876461025982,0.0,1.0
2025-05-08,34.8152,34.8152,34.8152,34.8152,7,33.9865300539185,33.9865300539185,33.9865300539185,33.9865300539185,7.17067613590937,0.0,1.0
2025-05-09,34.81,34.81,34.81,34.81,233,33.9814538241027,33.9814538241027,33.9814538241027,33.9814538241027,238.68107709527,0.0,1.0
2025-05-12,34.78,34.78,34.78,34.78,138,33.9521678828582,33.9521678828582,33.9521678828582,33.9521678828582,141.364758107928,0.0,1.0
2025-05-13,34.7977,34.7977,34.7977,34.7977,3,33.9694465881925,33.9694465881925,33.9694465881925,33.9694465881925,3.07314691538973,0.0,1.0
2025-05-14,34.68,34.68,34.68,34.68,14,33.8545480787096,33.8545480787096,33.8545480787096,33.8545480787096,14.3413522718188,0.0,1.0
2025-05-15,34.87,34.87,34.87,34.87,6,34.0400257065918,34.0400257065918,34.0400257065918,34.0400257065918,6.14629383077948,0.0,1.0
2025-05-16,34.94,34.94,34.94,34.94,3,34.1083595694958,34.1083595694958,34.1083595694958,34.1083595694958,3.07314691538974,0.0,1.0
2025-05-19,34.955,34.955,34.955,34.955,10,34.1230025401181,34.1230025401181,34.1230025401181,34.1230025401181,10.2438230512991,0.0,1.0
2025-05-20,34.875,34.875,34.875,34.875,2,34.0449066967993,34.0449066967993,34.0449066967993,34.0449066967993,2.04876461025982,0.0,1.0
2025-05-21,34.5895,34.5895,34.5895,34.5895,12,33.7662021559552,33.7662021559552,33.7662021559552,33.7662021559552,12.2925876615589,0.0,1.0
2025-05-22,34.7093,34.7093,34.7093,34.7093,5,33.8831506813252,33.8831506813252,33.8831506813252,33.8831506813252,5.12191152564955,0.0,1.0
2025-05-23,34.7377,34.7377,34.7377,34.7377,10,33.9108747057033,33.9108747057033,33.9108747057033,33.9108747057033,10.2438230512991,0.0,1.0
2025-05-27,34.98,34.98,34.98,34.98,2,34.1474074911552,34.1474074911552,34.1474074911552,34.1474074911552,2.04876461025982,0.0,1.0
2025-05-28,34.8867,34.8867,34.87,34.87,334,34.0563282138846,34.0563282138846,34.0400257065918,34.0400257065918,342.143689913391,0.0,1.0
2025-05-29,35.0548,35.0548,35.0548,35.0548,2,34.2204271046583,34.2204271046583,34.2204271046583,34.2204271046583,2.04876461025982,0.0,1.0
2025-05-30,35.1104,35.1104,35.076,35.0899,740,34.2747037157649,34.2747037157649,34.2411225031378,34.2546916559145,758.042905796135,0.0,1.0
2025-06-02,34.91,34.91,34.91,34.91,11,34.2261866731031,34.2261866731031,34.2261866731031,34.2261866731031,11.219771681482,0.1507,1.0
2025-06-03,34.915,34.915,34.915,34.915,9,34.2310887336406,34.2310887336406,34.2310887336406,34.2310887336406,9.17981319393986,0.0,1.0
2025-06-04,35.135,35.16,35.13,35.13,522,34.4467793972924,34.4712896999801,34.4418773367548,34.4418773367548,532.429165248511,0.0,1.0
2025-06-05,35.05,35.05,35.05,35.05,75,34.3634443681542,34.3634443681542,34.3634443681542,34.3634443681542,76.4984432828321,0.0,1.0
2025-06-06,34.88,34.88,34.88,34.88,13,34.1967743098779,34.1967743098779,34.1967743098779,34.1967743098779,13.2597301690242,0.0,1.0
2025-06-09,34.97,34.97,34.963,34.963,882,34.2850113995536,34.2850113995536,34.278148514801,34.278148514801,899.621693006104,0.0,1.0
2025-06-10,35.0343,35.0343,35.0343,35.0343,25,34.3480518980663,34.3480518980663,34.3480518980663,34.3480518980663,25.4994810942774,0.0,1.0
2025-06-11,35.11,35.11,35.06,35.06,160,34.4222690946047,34.4222690946047,34.3732484892293,34.3732484892293,163.196679003375,0.0,1.0
2025-06-12,35.285,35.285,35.285,35.285,19,34.5938412134186,34.5938412134186,34.5938412134186,34.5938412134186,19.3796056316508,0.0,1.0
2025-06-13,35.1072,35.1072,35.1072,35.1072,163,34.4195239407037,34.4195239407037,34.4195239407037,34.4195239407037,166.256616734688,0.0,1.0
2025-06-16,35.075,35.075,35.075,35.075,12,34.3879546708419,34.3879546708419,34.3879546708419,34.3879546708419,12.2397509252531,0.0,1.0
2025-06-17,35.18,35.18,35.18,35.18,8,34.4908979421302,34.4908979421302,34.4908979421302,34.4908979421302,8.15983395016876,0.0,1.0
2025-06-18,35.205,35.205,35.205,35.205,19,34.5154082448179,34.5154082448179,34.5154082448179,34.5154082448179,19.3796056316508,0.0,1.0
2025-06-20,35.23,35.23,35.23,35.23,6,34.5399185475056,34.5399185475056,34.5399185475056,34.5399185475056,6.11987546262657,0.0,1.0
2025-06-23,35.305,35.305,35.305,35.305,39,34.6134494555687,34.6134494555687,34.6134494555687,34.6134494555687,39.7791905070727,0.0,1.0
2025-06-24,35.445,35.445,35.445,35.445,6,34.7507071506199,34.7507071506199,34.7507071506199,34.7507071506199,6.11987546262656,0.0,1.0
2025-06-25,35.415,35.415,35.415,35.415,12,34.7212947873946,34.7212947873946,34.7212947873946,34.7212947873946,12.2397509252531,0.0,1.0
2025-06-26,35.51,35.51,35.51,35.51,7,34.8144339376079,34.8144339376079,34.8144339376079,34.8144339376079,7.13985470639765,0.0,1.0
2025-06-27,35.4724,35.4724,35.4724,35.4724,13,34.7775704423656,34.7775704423656,34.7775704423656,34.7775704423656,13.2597301690242,0.0,1.0
2025-06-30,35.6471,35.6471,35.6471,35.6471,8,34.9488484375472,34.9488484375472,34.9488484375472,34.9488484375472,8.15983395016876,0.0,1.0
2025-07-01,35.5,35.5,35.5,35.5,11,34.9441424594312,34.9441424594312,34.9441424594312,34.9441424594312,11.174977335711,0.1423,1.0
2025-07-02,35.525,35.525,35.525,35.525,9,34.9687510104589,34.9687510104589,34.9687510104589,34.9687510104589,9.14316327467265,0.0,1.0
2025-07-03,35.47,35.47,35.47,35.47,7,34.9146121981978,34.9146121981978,34.9146121981978,34.9146121981978,7.11134921363429,0.0,1.0
2025-07-07,35.295,35.295,35.295,35.295,34,34.7423523410035,34.7423523410035,34.7423523410035,34.7423523410035,34.5408390376522,0.0,1.0
2025-07-08,35.2227,35.2227,35.2227,35.2227,70,34.6711844114312,34.6711844114312,34.6711844114312,34.6711844114312,71.1134921363427,0.0,1.0
2025-07-09,35.375,35.375,35.375,35.375,61,34.8210997042923,34.8210997042923,34.8210997042923,34.8210997042923,61.9703288616702,0.0,1.0
2025-07-10,35.4,35.4,35.4,35.4,9,34.8457082553201,34.8457082553201,34.8457082553201,34.8457082553201,9.14316327467264,0.0,1.0
2025-07-11,35.2203,35.2203,35.2203,35.2203,7,34.6688219905325,34.6688219905325,34.6688219905325,34.6688219905325,7.11134921363428,0.0,1.0
2025-07-14,35.23,35.23,35.23,35.23,10,34.6783701083313,34.6783701083313,34.6783701083313,34.6783701083313,10.1590703051918,0.0,1.0
2025-07-15,35.11,35.11,35.11,35.11,47,34.560249063398,34.560249063398,34.560249063398,34.560249063398,47.7476304344016,0.0,1.0
2025-07-16,35.175,35.175,35.175,35.175,16,34.6242312960702,34.6242312960702,34.6242312960702,34.6242312960702,16.2545124883069,0.0,1.0
2025-07-17,35.2155,35.2155,35.2155,35.2155,5,34.6640971487352,34.6640971487352,34.6640971487352,34.6640971487352,5.07953515259591,0.0,1.0
2025-07-18,35.29,35.29,35.29,35.29,105,34.7374306307979,34.7374306307979,34.7374306307979,34.7374306307979,106.670238204514,0.0,1.0
2025-07-21,35.4236,35.4236,35.4236,35.4236,21,34.8689387274903,34.8689387274903,34.8689387274903,34.8689387274903,21.3340476409028,0.0,1.0
2025-07-22,35.5041,35.5041,35.5041,35.5041,5,34.9481782617997,34.9481782617997,34.9481782617997,34.9481782617997,5.07953515259592,0.0,1.0
2025-07-23,35.45,35.45,35.45,35.45,12,34.8949253573756,34.8949253573756,34.8949253573756,34.8949253573756,12.1908843662302,0.0,1.0
2025-07-24,35.4259,35.4259,35.4259,35.4259,12,34.8712027141849,34.8712027141849,34.8712027141849,34.8712027141849,12.1908843662302,0.0,1.0
2025-07-25,35.525,35.525,35.525,35.525,19,34.9687510104589,34.9687510104589,34.9687510104589,34.9687510104589,19.3022335798645,0.0,1.0
2025-07-28,35.4404,35.4404,35.4404,35.4404,11,34.885475673781,34.885475673781,34.885475673781,34.885475673781,11.174977335711,0.0,1.0
2025-07-29,35.615,35.615,35.615,35.615,12,35.0573417941589,35.0573417941589,35.0573417941589,35.0573417941589,12.1908843662302,0.0,1.0
2025-07-30,35.5405,35.6,35.54,35.58,550,34.9840083120962,35.0425766635422,34.9835161410756,35.02288982272,558.74886678555,0.0,1.0
2025-07-31,35.545,35.545,35.545,35.545,11,34.9884378512812,34.9884378512812,34.9884378512812,34.9884378512812,11.174977335711,0.0,1.0
2025-08-01,35.665,35.665,35.55,35.55,858,35.2540133339728,35.2540133339728,35.1403385398215,35.1403385398215,868.00245152547,0.1498,1.0
2025-08-04,35.68,35.68,35.68,35.68,12,35.268840481036,35.268840481036,35.268840481036,35.268840481036,12.1398944269297,0.0,1.0
2025-08-05,35.715,35.715,35.715,35.715,18,35.3034371575169,35.3034371575169,35.3034371575169,35.3034371575169,18.2098416403945,0.0,1.0
2025-08-06,35.69,35.69,35.64,35.65,11532,35.2787252457449,35.2787252457449,35.2293014222008,35.2391861869096,11666.4385442794,0.0,1.0
2025-08-07,35.7008,35.7008,35.7008,35.7008,17,35.2894007916304,35.2894007916304,35.2894007916304,35.2894007916304,17.1981837714836,0.0,1.0
2025-08-08,35.6067,35.62,35.6,35.6,713,35.1963851557205,35.2095318927832,35.1897623633656,35.1897623633656,721.312060533402,0.0,1.0
2025-08-11,35.655,35.76,35.63,35.63,4065,35.244128569264,35.3479185987065,35.219416657492,35.219416657492,4112.38923712242,0.0,1.0
2025-08-12,35.65,35.65,35.61,35.61,5013,35.2391861869096,35.2391861869096,35.1996471280744,35.1996471280744,5071.44089684986,0.0,1.0
2025-08-13,35.795,35.8004,35.795,35.8004,204,35.3825152751874,35.3878530481301,35.3825152751874,35.3878530481301,206.378205257804,0.0,1.0
2025-08-14,35.705,35.71,35.705,35.71,107,35.2935523928081,35.2984947751625,35.2935523928081,35.2984947751625,108.247391973456,0.0,1.0
2025-08-15,35.67,35.67,35.67,35.67,6,35.2589557163272,35.2589557163272,35.2589557163272,35.2589557163272,6.06994721346483,0.0,1.0
2025-08-18,35.64,35.64,35.64,35.64,66,35.2293014222008,35.2293014222008,35.2293014222008,35.2293014222008,66.769419348113,0.0,1.0
2025-08-19,35.685,35.685,35.685,35.685,107,35.2737828633905,35.2737828633905,35.2737828633905,35.2737828633905,108.247391973456,0.0,1.0
2025-08-20,35.71,35.71,35.71,35.71,5,35.2984947751625,35.2984947751625,35.2984947751625,35.2984947751625,5.05828934455401,0.0,1.0
2025-08-21,35.605,35.605,35.605,35.605,5,35.19470474572,35.19470474572,35.19470474572,35.19470474572,5.05828934455401,0.0,1.0
2025-08-22,35.83,35.83,35.7701,35.7701,911,35.4171119516682,35.4171119516682,35.3579022110624,35.3579022110624,921.620318577742,0.0,1.0
2025-08-25,35.7779,35.7779,35.7779,35.7779,14,35.3656123275353,35.3656123275353,35.3656123275353,35.3656123275353,14.1632101647512,0.0,1.0
2025-08-26,35.785,35.785,35.785,35.785,12,35.3726305104786,35.3726305104786,35.3726305104786,35.3726305104786,12.1398944269296,0.0,1.0
2025-08-27,35.805,35.805,35.805,35.805,5,35.3924000398962,35.3924000398962,35.3924000398962,35.3924000398962,5.05828934455401,0.0,1.0
2025-08-28,35.855,35.855,35.855,35.855,47,35.4418238634402,35.4418238634402,35.4418238634402,35.4418238634402,47.5479198388078,0.0,1.0
2025-08-29,35.7577,35.7577,35.7577,35.7577,10,35.3456451028235,35.3456451028235,35.3456451028235,35.3456451028235,10.116578689108,0.0,1.0
2025-09-02,35.495,35.495,35.495,35.495,26,35.2260394498469,35.2260394498469,35.2260394498469,35.2260394498469,26.1985171882277,0.1417,1.0
2025-09-03,35.7,35.7,35.7,35.7,11,35.4294860785895,35.4294860785895,35.4294860785895,35.4294860785895,11.0839880411732,0.0,1.0
2025-09-04,35.865,35.865,35.865,35.865,28,35.5932358041628,35.5932358041628,35.5932358041628,35.5932358041628,28.2137877411683,0.0,1.0
2025-09-05,36.055,36.055,36.055,36.055,21,35.7817960942169,35.7817960942169,35.7817960942169,35.7817960942169,21.1603408058762,0.0,1.0
2025-09-08,36.155,36.155,36.155,36.155,291,35.8810383521402,35.8810383521402,35.8810383521402,35.8810383521402,293.221865452855,0.0,1.0
2025-09-09,36.075,36.075,36.075,36.075,12,35.8016445458016,35.8016445458016,35.8016445458016,35.8016445458016,12.0916233176435,0.0,1.0
2025-09-10,36.185,36.185,36.185,36.185,7,35.9108110295171,35.9108110295171,35.9108110295171,35.9108110295171,7.05344693529207,0.0,1.0
2025-09-11,36.355,36.42,36.32,36.32,800,36.0795228679866,36.1440303356367,36.0447880777135,36.0447880777135,806.108221176236,0.0,1.0
2025-09-12,36.3,36.3,36.3,36.3,12,36.0249396261288,36.0249396261288,36.0249396261288,36.0249396261288,12.0916233176435,0.0,1.0
2025-09-15,36.3694,36.3694,36.3694,36.3694,10,36.0938137531275,36.0938137531275,36.0938137531275,36.0938137531275,10.076352764703,0.0,1.0
2025-09-16,36.3832,36.3832,36.3832,36.3832,16,36.1075091847209,36.1075091847209,36.1075091847209,36.1075091847209,16.1221644235247,0.0,1.0
2025-09-17,36.295,36.295,36.295,36.295,46,36.0199775132327,36.0199775132327,36.0199775132327,36.0199775132327,46.3512227176335,0.0,1.0
2025-09-18,36.24,36.24,36.24,36.24,19,35.9653942713749,35.9653942713749,35.9653942713749,35.9653942713749,19.1450702529356,0.0,1.0
2025-09-19,36.245,36.245,36.245,36.245,18,35.970356384271,35.970356384271,35.970356384271,35.970356384271,18.1374349764653,0.0,1.0
2025-09-22,36.175,36.175,36.175,36.175,23,35.9008868037248,35.9008868037248,35.9008868037248,35.9008868037248,23.1756113588168,0.0,1.0
2025-09-23,36.235,36.235,36.235,36.235,11,35.9604321584787,35.9604321584787,35.9604321584787,35.9604321584787,11.0839880411733,0.0,1.0
2025-09-24,36.14,36.14,36.14,36.14,20,35.8661520134517,35.8661520134517,35.8661520134517,35.8661520134517,20.1527055294059,0.0,1.0
2025-09-25,36.07,36.07,36.07,36.07,10,35.7966824329054,35.7966824329054,35.7966824329054,35.7966824329054,10.076352764703,0.0,1.0
2025-09-26,36.1055,36.1055,36.1055,36.1055,90,35.8319134344682,35.8319134344682,35.8319134344682,35.8319134344682,90.6871748823264,0.0,1.0
2025-09-29,36.22,36.22,36.22,36.22,26,35.9455458197902,35.9455458197902,35.9455458197902,35.9455458197902,26.1985171882277,0.0,1.0
2025-09-30,36.2,36.2,36.2,36.2,14,35.9256973682056,35.9256973682056,35.9256973682056,35.9256973682056,14.1068938705841,0.0,1.0
2025-10-01,36.15,36.15,36.15,36.15,5,36.0111449522775,36.0111449522775,36.0111449522775,36.0111449522775,5.01927945472249,0.1361,1.0
2025-10-02,36.21,36.21,36.21,36.21,12,36.070914487468,36.070914487468,36.070914487468,36.070914487468,12.046270691334,0.0,1.0
2025-10-03,36.1746,36.1746,36.1746,36.1746,40,36.0356504617056,36.0356504617056,36.0356504617056,36.0356504617056,40.1542356377799,0.0,1.0
2025-10-06,36.085,36.085,36.085,36.085,15,35.9463946224878,35.9463946224878,35.9463946224878,35.9463946224878,15.0578383641675,0.0,1.0
2025-10-07,36.14,36.22,36.13,36.13,601,36.0011833630791,36.0808760766664,35.9912217738807,35.9912217738807,603.317390457643,0.0,1.0
2025-10-08,36.12,36.19,36.12,36.15,2851,35.9812601846822,36.0509913090712,35.9812601846822,36.0111449522775,2861.99314508277,0.0,1.0
2025-10-09,36.05,36.05,36.05,36.05,10,35.9115290602933,35.9115290602933,35.9115290602933,35.9115290602933,10.038558909445,0.0,1.0
2025-10-10,36.1517,36.1517,36.1517,36.1517,48,36.0128384224412,36.0128384224412,36.0128384224412,36.0128384224412,48.1850827653359,0.0,1.0
2025-10-13,36.215,36.215,36.215,36.215,14,36.0758952820672,36.0758952820672,36.0758952820672,36.0758952820672,14.053982473223,0.0,1.0
2025-10-14,36.2802,36.2802,36.2802,36.2802,20,36.1408448436409,36.1408448436409,36.1408448436409,36.1408448436409,20.07711781889,0.0,1.0
2025-10-15,36.31,36.31,36.31,36.31,10,36.1705303794522,36.1705303794522,36.1705303794522,36.1705303794522,10.038558909445,0.0,1.0
2025-10-16,36.325,36.325,36.325,36.325,13,36.1854727632498,36.1854727632498,36.1854727632498,36.1854727632498,13.0501265822785,0.0,1.0
2025-10-17,36.36,36.36,36.33,36.33,109,36.2203383254443,36.2203383254443,36.190453557849,36.190453557849,109.42029211295,0.0,1.0
2025-10-20,36.435,36.435,36.435,36.435,51,36.2950502444324,36.2950502444324,36.2950502444324,36.2950502444324,51.1966504381694,0.0,1.0
2025-10-21,36.4616,36.4616,36.4616,36.4616,12,36.3215480717002,36.3215480717002,36.3215480717002,36.3215480717002,12.046270691334,0.0,1.0
2025-10-22,36.4904,36.4904,36.4904,36.4904,11,36.3502374485916,36.3502374485916,36.3502374485916,36.3502374485916,11.0424148003895,0.0,1.0
2025-10-23,36.4235,36.4235,36.4235,36.4235,13,36.2835944168542,36.2835944168542,36.2835944168542,36.2835944168542,13.0501265822785,0.0,1.0
2025-10-24,36.49,36.49,36.49,36.49,12,36.3498389850237,36.3498389850237,36.3498389850237,36.3498389850237,12.046270691334,0.0,1.0
2025-10-27,36.58,36.63,36.55,36.55,14024,36.4394932878094,36.4893012338015,36.4096085202142,36.4096085202142,14078.0750146057,0.0,1.0
2025-10-28,36.55,36.55,36.52,36.52,155,36.4096085202142,36.4096085202142,36.3797237526189,36.3797237526189,155.597663096397,0.0,1.0
2025-10-29,36.375,36.375,36.375,36.375,40,36.2352807092419,36.2352807092419,36.2352807092419,36.2352807092419,40.1542356377799,0.0,1.0
2025-10-30,36.26,36.34,36.26,36.34,1084,36.1207224334601,36.2004151470474,36.1207224334601,36.2004151470474,1088.17978578384,0.0,1.0
2025-10-31,36.1537,36.1537,36.1537,36.1537,243,36.0148307402809,36.0148307402809,36.0148307402809,36.0148307402809,243.936981499513,0.0,1.0
2025-11-03,35.945,36.05,35.921,35.921,2062,35.945,36.05,35.921,35.921,2062,0.1386,1.0
2025-11-04,35.965,35.9709,35.965,35.9709,1273,35.965,35.9709,35.965,35.9709,1273,0.0,1.0
2025-11-05,35.89,35.91,35.89,35.91,322,35.89,35.91,35.89,35.91,322,0.0,1.0
2025-11-06,36.025,36.025,36.025,36.025,15,36.025,36.025,36.025,36.025,15,0.0,1.0
2025-11-07,35.96,35.97,35.96,35.97,206,35.96,35.97,35.96,35.97,206,0.0,1.0
2025-11-10,35.975,35.975,35.975,35.975,8,35.975,35.975,35.975,35.975,8,0.0,1.0
2025-11-11,36.1,36.1,36.1,36.1,12,36.1,36.1,36.1,36.1,12,0.0,1.0
2025-11-12,36.07,36.07,36.07,36.07,14,36.07,36.07,36.07,36.07,14,0.0,1.0
2025-11-13,35.94,36.01,35.92,35.98,14281,35.94,36.01,35.92,35.98,14281,0.0,1.0
2025-11-14,35.8319,35.85,35.8319,35.85,123,35.8319,35.85,35.8319,35.85,123,0.0,1.0
2025-11-17,35.855,35.855,35.855,35.855,35,35.855,35.855,35.855,35.855,35,0.0,1.0
2025-11-18,35.87,35.87,35.86,35.86,711,35.87,35.87,35.86,35.86,711,0.0,1.0
2025-11-19,35.84,35.9,35.84,35.9,433,35.84,35.9,35.84,35.9,433,0.0,1.0
2025-11-20,35.885,35.93,35.885,35.93,198,35.885,35.93,35.885,35.93,198,0.0,1.0
2025-11-21,35.955,35.98,35.955,35.98,212,35.955,35.98,35.955,35.98,212,0.0,1.0
2025-11-24,36.1,36.1,36.0448,36.0448,351,36.1,36.1,36.0448,36.0448,351,0.0,1.0
2025-11-25,36.17,36.17,36.17,36.17,128,36.17,36.17,36.17,36.17,128,0.0,1.0
2025-11-26,36.275,36.275,36.24,36.24,280,36.275,36.275,36.24,36.24,280,0.0,1.0