date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-15,35.07,35.08,35.04,35.07,12796,29.7684867479229,29.7769750532402,29.7430218319708,29.7684867479229,15074.8583157762,0.0,1.0
2023-05-16,34.93,35.0499,34.92,35.04,21349,29.64965047348,29.751425254235,29.6411621681627,29.7430218319708,25151.0745688893,0.0,1.0
2023-05-17,34.9158,34.98,34.81,34.81,12146,29.6375970799294,29.6920920000668,29.5477908096719,29.5477908096719,14309.0988671005,0.0,1.0
2023-05-18,34.883,34.92,34.67,34.78,21254,29.6097554384885,29.6411621681627,29.4289545352291,29.5223258937199,25039.1558802367,0.0,1.0
2023-05-19,34.85,34.92,34.76,34.85,13857,29.5817440309413,29.6411621681627,29.5053492830852,29.5817440309413,16324.8133543069,0.0,1.0
2023-05-22,34.9669,35.08,34.755,34.96,16022,29.680972320101,29.7769750532402,29.5011051304265,29.6751153894321,18875.3813641269,0.0,1.0
2023-05-23,34.8522,35.02,34.79,35.02,18363,29.5836114581111,29.7260452213361,29.5308141990372,29.7260452213361,21633.293470819,0.0,1.0
2023-05-24,34.7002,34.98,34.6675,34.98,17517,29.4545892172875,29.6920920000668,29.4268324588998,29.6920920000668,20636.628096081,0.0,1.0
2023-05-25,34.662,34.76,34.65,34.6701,5516,29.4221638909752,29.5053492830852,29.4119779245944,29.4290394182823,6498.35249060815,0.0,1.0
2023-05-26,34.7943,34.845,34.65,34.75,8267,29.5344641703237,29.5774998782826,29.4119779245944,29.4968609777679,9739.28209569571,0.0,1.0
2023-05-30,34.9116,35.2,34.86,35.2,11772,29.6340319916961,29.8788347170483,29.5902323362586,29.8788347170483,13868.4926612471,0.0,1.0
2023-05-31,34.8588,34.91,34.78,34.91,4762,29.5892137396206,29.6326738628454,29.5223258937199,29.6326738628454,5610.0715301443,0.0,1.0
2023-06-01,34.885,34.96,34.77,34.8101,18790,29.7035512122452,29.7674115058074,29.6056320954498,29.639776065741,22067.7031280279,0.1085,1.0
2023-06-02,35.0519,35.17,34.91,35.02,13325,29.8456616521857,29.9462203277816,29.7248379767659,29.8184997406572,15649.3956456078,0.0,1.0
2023-06-05,34.98,35.04,34.89,35.0,3516,29.784440917424,29.8355291522738,29.7078085651493,29.8014703290406,4129.32646078479,0.0,1.0
2023-06-06,35.025,35.07,34.9101,35.07,2446,29.8227570935613,29.8610732696987,29.724923123824,29.8610732696987,2872.67705434573,0.0,1.0
2023-06-07,34.9806,35.09,34.96,35.09,13339,29.7849517997725,29.8781026813153,29.7674115058074,29.8781026813153,15665.8377873744,0.0,1.0
2023-06-08,35.1142,35.12,34.97,34.97,1894,29.8987082693713,29.9036467987402,29.7759262116157,29.7759262116157,2224.38689326689,0.0,1.0
2023-06-09,35.1,35.15,35.05,35.05,1845,29.8866173871236,29.9291909161651,29.8440438580821,29.8440438580821,2166.83939708416,0.0,1.0
2023-06-12,35.1283,35.18,35.05,35.05,1804,29.9107140045611,29.9547350335899,29.8440438580821,29.8440438580821,2118.68741048229,0.0,1.0
2023-06-13,35.155,35.26,35.12,35.12,2722,29.9334482690692,30.0228526800563,29.9036467987402,29.9036467987402,3196.82213488515,0.0,1.0
2023-06-14,35.19,35.345,35.19,35.24,2373,29.9632497393982,30.0952276794268,29.9632497393982,30.0058232684397,2786.94302942045,0.0,1.0
2023-06-15,35.3383,35.38,35.24,35.25,25850,30.0895228265353,30.1250291497559,30.0058232684397,30.014337974248,30359.2403331305,0.0,1.0
2023-06-16,35.2745,35.49,35.25,35.2803,7394,30.0351990034784,30.2186909136472,30.014337974248,30.0401375328472,8683.79973010315,0.0,1.0
2023-06-20,35.2436,35.27,35.22,35.26,3435,30.0088885625307,30.0313673858646,29.9887938568231,30.0228526800563,4034.19692627865,0.0,1.0
2023-06-21,35.15,35.26,35.1101,35.12,4555,29.9291909161651,30.0228526800563,29.89521723999,29.9036467987402,5349.56826759803,0.0,1.0
2023-06-22,35.07,35.09,34.92,35.056,3480,29.8610732696987,29.8781026813153,29.7333526825742,29.8491526815671,4087.04666767095,0.0,1.0
2023-06-23,34.995,35.03,34.96,35.0,12478,29.7972129761364,29.8270144464655,29.7674115058074,29.8014703290406,14654.6460687351,0.0,1.0
2023-06-26,35.0479,35.07,34.99,35.01,7086,29.8422557698623,29.8610732696987,29.7929556232323,29.8099850348489,8322.07261124034,0.0,1.0
2023-06-27,35.11,35.18,35.0401,35.08,2097,29.8951320929319,29.9547350335899,29.8356142993319,29.869587975507,2462.79794888103,0.0,1.0
2023-06-28,35.2017,35.24,35.03,35.15,5143,29.973211945194,30.0058232684397,29.8270144464655,29.9291909161651,6040.13822179071,0.0,1.0
2023-06-29,35.1443,35.2,35.02,35.06,2422,29.9243375338543,29.9717644452065,29.8184997406572,29.8525585638904,2844.49052560317,0.0,1.0
2023-06-30,35.3396,35.38,35.22,35.22,3718,30.0906297382904,30.1250291497559,29.9887938568231,29.9887938568231,4366.56307770131,0.0,1.0
2023-07-03,35.11,35.18,35.0946,35.18,3339,30.0630420914715,30.1229797999991,30.0498557955954,30.1229797999991,3899.54847694064,0.1972,1.0
2023-07-05,35.02,35.205,34.98,34.98,3985,29.9859793233646,30.1443861244732,29.951729204206,29.951729204206,4653.99840689082,0.0,1.0
2023-07-06,34.7619,34.815,34.12,34.8,21821,29.7649804294937,29.8104474626767,29.2153516422959,29.7976036679923,25484.2909000664,0.0,1.0
2023-07-07,34.8042,35.01,34.8042,35.01,8083,29.8011999305039,29.977416793575,29.8011999305039,29.977416793575,9439.9671575655,0.0,1.0
2023-07-10,34.98,35.01,34.79,34.79,9609,29.951729204206,29.977416793575,29.7890411382026,29.7890411382026,11222.1507382218,0.0,1.0
2023-07-11,35.09,35.14,35.01,35.07,7417,30.0459170318922,30.0887296808405,29.977416793575,30.0287919723129,8662.15964464472,0.0,1.0
2023-07-12,35.37,35.43,35.3,35.43,6463,30.2856678660025,30.3370430447404,30.2257301574749,30.3370430447404,7548.00293694739,0.0,1.0
2023-07-13,35.5786,35.61,35.4,35.4,7353,30.4642822374146,30.4911685809541,30.3113554553714,30.3113554553714,8587.41537913883,0.0,1.0
2023-07-14,35.345,35.59,35.345,35.59,270100,30.2642615415283,30.4740435213748,30.2642615415283,30.4740435213748,315444.15801787,0.0,1.0
2023-07-17,35.4048,35.43,35.285,35.34,28082,30.3154654696705,30.3370430447404,30.2128863627904,30.2599802766335,32796.3822490108,0.0,1.0
2023-07-18,35.505,35.5699,35.48,35.48,9504,30.4012620181628,30.4568328364976,30.3798556936887,30.3798556936887,11099.5234276262,0.0,1.0
2023-07-19,35.5572,35.57,35.51,35.57,5093,30.4459584236648,30.4569184617955,30.4055432830576,30.4569184617955,5948.00850346171,0.0,1.0
2023-07-20,35.365,35.405,35.3,35.405,20474,30.2813866011076,30.3156367202663,30.2257301574749,30.3156367202663,23911.1576869969,0.0,1.0
2023-07-21,35.4822,35.59,35.47,35.47,56054,30.3817394502424,30.4740435213748,30.371293163899,30.371293163899,65464.2977916833,0.0,1.0
2023-07-24,35.47,35.6199,35.47,35.51,4418,30.371293163899,30.4996454854459,30.371293163899,30.4055432830576,5159.69007820418,0.0,1.0
2023-07-25,35.43,35.5,35.39,35.4,16685,30.3370430447404,30.396980753268,30.3027929255818,30.3113554553714,19486.0635932179,0.0,1.0
2023-07-26,35.58,35.58,35.47,35.49,5824,30.4654809915852,30.4654809915852,30.371293163899,30.3884182234783,6801.72816103692,0.0,1.0
2023-07-27,35.3155,35.64,35.255,35.64,10798,30.2390020786489,30.5168561703231,30.1871987734215,30.5168561703231,12610.7590458236,0.0,1.0
2023-07-28,35.51,35.51,35.2201,35.47,74090,30.4055432830576,30.4055432830576,30.1573155444556,30.371293163899,86528.1661145649,0.0,1.0
2023-07-31,35.635,35.65,35.56,35.57,13390,30.5125749054283,30.5254187001128,30.4483559320059,30.4569184617955,15637.9017988126,0.0,1.0
2023-08-01,35.2291,35.36,35.2,35.36,7420,30.3248842524391,30.4375617647412,30.2998352409189,30.4375617647412,8619.98086535071,0.1867,1.0
2023-08-02,35.1674,35.22,35.08,35.22,9114,30.2717734616901,30.3170510563967,30.1965403480521,30.3170510563967,10587.9387610251,0.0,1.0
2023-08-03,35.0559,35.13,34.995,35.03,6616,30.1757952904014,30.2395798867466,30.1233731322715,30.1535008093576,7685.95598452295,0.0,1.0
2023-08-04,35.22,35.34,35.19,35.26,9129,30.3170510563967,30.4203459492635,30.29122733318,30.3514826873523,10605.364598354,0.0,1.0
2023-08-07,35.245,35.29,35.1601,35.29,4001,30.3385708257439,30.377306410569,30.2654896890407,30.377306410569,4648.05167685556,0.0,1.0
2023-08-08,35.3344,35.36,35.23,35.23,108577,30.4155255209297,30.4375617647412,30.3256589641356,30.3256589641356,126136.342643825,0.0,1.0
2023-08-09,35.355,35.41,35.34,35.34,3245,30.4332578108718,30.4806013034357,30.4203459492635,30.4203459492635,3769.7894754802,0.0,1.0
2023-08-10,35.325,35.44,35.29,35.43,22620,30.4074340876551,30.5064250266524,30.377306410569,30.4978171189135,26278.1626919452,0.0,1.0
2023-08-11,35.245,35.29,35.1906,35.23,4452,30.3385708257439,30.377306410569,30.2917438076443,30.3256589641356,5171.98851921043,0.0,1.0
2023-08-14,35.3045,35.39,35.16,35.16,12877,30.3897878767904,30.4633854879579,30.2654036099633,30.2654036099633,14959.5004855958,0.0,1.0
2023-08-15,35.214,35.27,35.15,35.17,8702,30.3118863117533,30.3600905950912,30.2567957022244,30.2740115177022,10109.3090957253,0.0,1.0
2023-08-16,35.13,35.28,35.13,35.13,10812,30.2395798867466,30.3686985028301,30.2395798867466,30.2395798867466,12560.5435466539,0.0,1.0
2023-08-17,34.9298,35.07,34.9298,35.07,5632,30.0672495738139,30.1879324403132,30.0672495738139,30.1879324403132,6542.82105574868,0.0,1.0
2023-08-18,34.94,35.04,34.88,35.0191,9051,30.0760296397076,30.1621087170965,30.0243821932742,30.1441181899222,10514.7502442438,0.0,1.0
2023-08-21,34.9175,35.03,34.91,35.03,5425,30.056661847295,30.1535008093576,30.0502059164909,30.1535008093576,6302.3445006102,0.0,1.0
2023-08-22,34.9797,35.03,34.96,35.03,3495,30.110203033431,30.1535008093576,30.0932454551854,30.1535008093576,4060.22009762813,0.0,1.0
2023-08-23,35.2407,35.25,35.1,35.12,12699,30.3348694254162,30.3428747796134,30.2137561635299,30.2309719790077,14752.7138826265,0.0,1.0
2023-08-24,35.05,35.21,35.01,35.21,24897,30.1707166248354,30.3084431486578,30.1362849938798,30.3084431486578,28923.4047984686,0.0,1.0
2023-08-25,35.1644,35.22,35.05,35.08,20093,30.2691910893684,30.3170510563967,30.1707166248354,30.1965403480521,23342.4899632738,0.0,1.0
2023-08-28,35.3081,35.32,35.23,35.28,23569,30.3928867235764,30.4031301337857,30.3256589641356,30.3686985028301,27380.6373336187,0.0,1.0
2023-08-29,35.48,35.5,35.285,35.3097,103733,30.540856657608,30.5580724730858,30.3730024566995,30.3942639888146,120508.958909087,0.0,1.0
2023-08-30,35.4668,35.5395,35.45,35.48,17188,30.5294942193927,30.5920737086545,30.5150329343913,30.540856657608,19967.6861339148,0.0,1.0
2023-08-31,35.4812,35.51,35.4,35.475,14117,30.5418896065367,30.5666803808247,30.4719933956968,30.5365527037386,16400.0363714496,0.0,1.0
2023-09-01,35.2488,35.41,35.22,35.41,5336,30.5084048454324,30.6479260450501,30.4834779809845,30.6479260450501,6165.10754177171,0.1935,1.0
2023-09-05,35.113,35.29,35.1,35.29,5511,30.3908677554319,30.5440641098508,30.3796160457853,30.5440641098508,6367.29903723836,0.0,1.0
2023-09-06,35.055,35.09,35.01,35.04,7160,30.3406678200856,30.3709608845187,30.3017195943858,30.3276850781857,8272.52061452126,0.0,1.0
2023-09-07,35.1748,35.2,35.09,35.09,5961,30.4443566520595,30.4661676584513,30.3709608845187,30.3709608845187,6887.22002558119,0.0,1.0
2023-09-08,35.145,35.26,35.13,35.26,3366,30.418564271485,30.518098626051,30.4055815295851,30.518098626051,3889.00899280428,0.0,1.0
2023-09-11,35.19,35.22,35.17,35.199,6747,30.4575124971847,30.4834779809845,30.4402021746515,30.4653021423247,7795.34868521998,0.0,1.0
2023-09-12,35.185,35.22,35.09,35.09,4151,30.4531849165514,30.4834779809845,30.3709608845187,30.3709608845187,4795.98227246897,0.0,1.0
2023-09-13,35.2517,35.31,35.23,35.25,4542,30.5109148421997,30.561374432384,30.4921331422512,30.5094434647844,5247.73584234017,0.0,1.0
2023-09-14,35.285,35.3,35.26,35.28,1364,30.5397365292175,30.5527192711174,30.518098626051,30.5354089485842,1575.93828466578,0.0,1.0
2023-09-15,35.2062,35.24,35.18,35.21,52004,30.4715338584366,30.5007883035178,30.4488573359181,30.4748228197179,60084.3801728442,0.0,1.0
2023-09-18,35.1907,35.25,35.18,35.18,6375,30.4581183584734,30.5094434647844,30.4488573359181,30.4488573359181,7365.54733485658,0.0,1.0
2023-09-19,35.1148,35.19,35.1,35.19,10497,30.3924256844599,30.4575124971847,30.3796160457853,30.4575124971847,12128.0235880768,0.0,1.0
2023-09-20,35.12,35.26,35.12,35.17,16008,30.3969263683185,30.518098626051,30.3969263683185,30.4402021746515,18495.3226253152,0.0,1.0
2023-09-21,34.8853,34.99,34.885,34.99,3792,30.1937897333913,30.2844092718526,30.1935300785533,30.2844092718526,4381.2008617688,0.0,1.0
2023-09-22,34.97,35.0201,34.97,35.02,1778,30.2670989493194,30.3104613072651,30.2670989493194,30.3103747556524,2054.26559394118,0.0,1.0
2023-09-25,34.8747,34.91,34.81,34.86,14134,30.1846152624487,30.2151679817198,30.1286163690537,30.1718921753868,16330.1405538608,0.0,1.0
2023-09-26,34.755,34.89,34.7,34.89,7264,30.0810129820874,30.1978576591866,30.0334095951211,30.1978576591866,8392.68013182717,0.0,1.0
2023-09-27,34.7106,34.84,34.6209,34.84,17284,30.0425840660637,30.1545818528535,29.9649472695022,30.1545818528535,19969.5874722605,0.0,1.0
2023-09-28,34.8396,34.84,34.69,34.69,6642,30.1542356464029,30.1545818528535,30.0247544338545,30.0247544338545,7674.03378793998,0.0,1.0
2023-09-29,34.8,34.985,34.8,34.96,5050,30.1199612077871,30.2800816912193,30.1199612077871,30.2584437880528,5834.66886918051,0.0,1.0
2023-10-02,34.3927,34.45,34.34,34.45,3308,29.941924540533,29.9918093206222,29.8960444722835,29.9918093206222,3799.72407738807,0.2016,1.0
2023-10-03,34.0703,34.32,34.05,34.29,11689,29.6612464759476,29.8786326816765,29.6435735084815,29.8525149957659,13426.5340811938,0.0,1.0
2023-10-04,34.2312,34.2324,34.05,34.13,3042,29.8013243313812,29.8023690388176,29.6435735084815,29.7132206709096,3494.18399135868,0.0,1.0
2023-10-05,34.225,34.26,34.17,34.21,6405,29.795926676293,29.8263973098554,29.7480442521237,29.7828678333378,7357.08365044456,0.0,1.0
2023-10-06,34.2576,34.29,34.02,34.05,2052,29.8243078949825,29.8525149957659,29.6174558225709,29.6435735084815,2357.02352079816,0.0,1.0
2023-10-09,34.494,34.494,34.2301,34.24,5234,30.0301152599577,30.0301152599577,29.8003666828978,29.8089855192483,6012.01808375125,0.0,1.0
2023-10-10,34.4848,34.54,34.34,34.37,7090,30.0221058362785,30.0701623783539,29.8960444722835,29.9221621581941,8143.90680431721,0.0,1.0
2023-10-11,34.5,34.51,34.38,34.49,4974,30.0353387971398,30.0440446924433,29.9308680534976,30.0266329018363,5713.36987936162,0.0,1.0
2023-10-12,34.3171,34.45,34.24,34.45,2852,29.8761079720384,29.9918093206222,29.8089855192483,29.9918093206222,3275.94107276626,0.0,1.0
2023-10-13,34.2953,34.52,34.2953,34.48,2869,29.8571291202768,30.0527505877468,29.8571291202768,30.0179270065328,3295.46807074557,0.0,1.0
2023-10-16,34.2261,34.285,34.21,34.26,69314,29.7968843247764,29.8481620481141,29.7828678333378,29.8263973098554,79617.3139963956,0.0,1.0
2023-10-17,34.11,34.1398,34.0868,34.0868,10004,29.6958088803026,29.7217524483071,29.6756112031984,29.6756112031984,11491.063987361,0.0,1.0
2023-10-18,33.9292,34.035,33.9292,34.03,8066,29.538406293215,29.6305146655262,29.538406293215,29.6261617178744,9264.98621771828,0.0,1.0
2023-10-19,33.8301,34.0209,33.8301,34.02,4809,29.4521308707571,29.6182393531482,29.4521308707571,29.6174558225709,5523.8431342682,0.0,1.0
2023-10-20,33.9061,33.96,33.885,33.885,10329,29.5182956750638,29.5652204507498,29.4999262359734,29.4999262359734,11864.3742428481,0.0,1.0
2023-10-23,34.05,34.12,33.86,33.86,2299,29.6435735084815,29.7045147756061,29.4781614977146,29.4781614977146,2640.7393149683,0.0,1.0
2023-10-24,34.175,34.2,34.09,34.09,3828,29.7523971997754,29.7741619380342,29.6783970896955,29.6783970896955,4397.02048616733,0.0,1.0
2023-10-25,34.005,34.13,33.98,34.13,7304,29.6043969796156,29.7132206709096,29.5826322413568,29.7132206709096,8389.7172494687,0.0,1.0
2023-10-26,34.1352,34.15,34.04,34.08,5042,29.7177477364674,29.7306324615166,29.6348676131779,29.669691194392,5791.47787127891,0.0,1.0
2023-10-27,34.0567,34.14,34.01,34.12,38488,29.6494064583348,29.7219265662131,29.6087499272674,29.7045147756061,44209.123425185,0.0,1.0
2023-10-30,34.0823,34.149,34.0008,34.12,19422,29.6716935503118,29.7297618719863,29.6007405035881,29.7045147756061,22309.0208679054,0.0,1.0
2023-10-31,34.2002,34.31,34.17,34.17,1864,29.7743360559403,29.8699267863729,29.7480442521237,29.7480442521237,2141.07789608566,0.0,1.0
2023-11-01,34.2302,34.25,34.07,34.081,1917,29.9885010804069,30.0058475265682,29.8481525614651,29.8577894759992,2188.14849145203,0.216,1.0
2023-11-02,34.5833,34.63,34.54,34.565,2980,30.2978460369509,30.3387591195637,30.2599116370121,30.2818137154987,3401.50365390039,0.0,1.0
2023-11-03,34.955,35.96,34.74,35.96,6979,30.6234861398888,31.503949695048,30.4351282649045,31.503949695048,7966.13892636607,0.0,1.0
2023-11-06,34.8507,35.03,34.796,35.03,6034,30.532110668443,30.6891923753485,30.4841889207144,30.6891923753485,6887.47417705871,0.0,1.0
2023-11-07,34.86,34.9189,34.75,34.75,7609,30.5402582416399,30.5918595385542,30.4438890962991,30.4438890962991,8685.24875923764,0.0,1.0
2023-11-08,34.9,34.99,34.83,34.93,33993,30.5753015672184,30.65414904977,30.5139757474561,30.6015840614023,38801.1119822269,0.0,1.0
2023-11-09,34.665,34.89,34.665,34.89,4176,30.3694220294449,30.5665407358238,30.3694220294449,30.5665407358238,4766.6708921772,0.0,1.0
2023-11-10,34.7852,34.87,34.7215,34.8,52848,30.4747272228082,30.5490190730346,30.4189207268245,30.4876932532722,60323.0419803115,0.0,1.0
2023-11-13,34.7714,34.8,34.67,34.67,6330,30.4626372754836,30.4876932532722,30.3738024451422,30.3738024451422,7225.34165409045,0.0,1.0
2023-11-14,35.1393,35.2299,35.12,35.21,8273,30.7849482624916,30.8643213949269,30.7680398579,30.8468873404516,9443.16769420068,0.0,1.0
2023-11-15,35.08,35.08,34.99,35.035,11567,30.7329965323215,30.7329965323215,30.65414904977,30.6935727910458,13203.0848203577,0.0,1.0
2023-11-16,35.1104,35.1586,35.05,35.07,4072,30.7596294597612,30.8018566670832,30.7067140381377,30.7242357009269,4647.96069754443,0.0,1.0
2023-11-17,35.1762,35.21,35.09,35.17,16957,30.8172757303378,30.8468873404516,30.7417573637162,30.8118440148731,19355.4689460366,0.0,1.0
2023-11-20,35.2619,35.3399,35.19,35.26,5651,30.8923560553897,30.9606905402677,30.8293656776623,30.8906914974247,6450.30105643997,0.0,1.0
2023-11-21,35.27,35.27,35.24,35.2613,10790,30.8994523288193,30.8994523288193,30.8731698346354,30.891830405506,12316.1826931494,0.0,1.0
2023-11-22,35.3335,35.39,35.25,35.26,5543,30.9550836081751,31.0045823055547,30.8819306660301,30.8906914974247,6327.02508509058,0.0,1.0
2023-11-24,35.325,35.34,35.3175,35.33,2607,30.9476369014897,30.9607781485816,30.9410662779437,30.952017317187,2975.74497507327,0.0,1.0
2023-11-27,35.3977,35.42,35.31,35.34,5963,31.0113281457286,31.0308647997386,30.9344956543978,30.9607781485816,6806.43164033827,0.0,1.0
2023-11-28,35.4998,35.55,35.32,35.41,77777,31.1007762342676,31.1447556078686,30.9432564857924,31.022103968344,88778.1039226213,0.0,1.0
2023-11-29,35.686,35.77,35.66,35.7,16000,31.2639029148354,31.3374938985502,31.2411247532094,31.2761680787879,18263.1068665793,0.0,1.0
2023-11-30,35.63,35.655,35.5049,35.57,19823,31.2148422590256,31.2367443375121,31.1052442582789,31.1622772706579,22626.8479635126,0.0,1.0
2023-12-01,35.7193,35.775,35.49,35.49,7828,31.4710965773182,31.5201720093495,31.2690679136775,31.2690679136775,8884.68184491292,0.2032,1.0
2023-12-04,35.655,35.7,35.56,35.58,7691,31.4144439690666,31.4540919841727,31.3307426038426,31.3483639438897,8729.18856275233,0.0,1.0
2023-12-05,35.7133,35.76,35.675,35.76,11953,31.465810175304,31.5069560043141,31.4320653091137,31.5069560043141,13566.5051216459,0.0,1.0
2023-12-06,35.6968,35.84,35.6968,35.7352,24475,31.4512725697651,31.5774413645027,31.4512725697651,31.4851055426556,27778.8181086157,0.0,1.0
2023-12-07,35.78,35.8689,35.69,35.84,28510,31.5245773443613,31.6029042008709,31.4452813141491,31.5774413645027,32358.4925138563,0.0,1.0
2023-12-08,35.7487,35.78,35.64,35.75,16371,31.4969999471875,31.5245773443613,31.4012279640312,31.4981453342905,18580.8797244596,0.0,1.0
2023-12-11,35.7317,35.785,35.62,35.7,22417,31.4820218081474,31.5289826793731,31.383606623984,31.4540919841727,25443.0139138238,0.0,1.0
2023-12-12,35.86,35.865,35.66,35.66,3398,31.5950627045499,31.5994680395617,31.4188493040783,31.4188493040783,3856.68739256695,0.0,1.0
2023-12-13,36.3374,36.375,35.82,35.82,14906,32.0156840914755,32.0488122107642,31.5598200244556,31.5598200244556,16918.1230940562,0.0,1.0
2023-12-14,36.4489,36.72,36.4001,36.56,20464,32.1139230622384,32.3527803265776,32.0709269925233,32.2118096062003,23226.3834024397,0.0,1.0
2023-12-15,36.4391,36.5499,36.36,36.38,7543,32.1052886056153,32.2029108294765,32.0355962057288,32.0532175457759,8561.21041852046,0.0,1.0
2023-12-18,36.4664,36.56,36.3464,36.56,25484,32.1293417347797,32.2118096062003,32.0236136944967,32.2118096062003,28924.0204567911,0.0,1.0
2023-12-19,36.5365,36.6267,36.43,36.43,16962,32.1911045316449,32.2705767752576,32.0972708958938,32.0972708958938,19251.6573139261,0.0,1.0
2023-12-20,36.5847,36.77,36.56,36.62,91107,32.2335719611586,32.3968336766955,32.2118096062003,32.2646736263418,103405.302611712,0.0,1.0
2023-12-21,36.7986,36.8,36.6,36.8,5609,32.4220321929629,32.4232656867662,32.2470522862947,32.4232656867662,6366.14466889584,0.0,1.0
2023-12-22,36.7,36.91,36.62,36.81,44633,32.3351589865304,32.5201830570256,32.2646736263418,32.4320763567898,50657.8953479815,0.0,1.0
2023-12-26,36.74,36.77,36.7,36.72,6038,32.3704016666247,32.3968336766955,32.3351589865304,32.3527803265776,6853.05428967608,0.0,1.0
2023-12-27,36.8903,36.99,36.7317,36.7317,11990,32.5028260370791,32.5906684172142,32.3630888105052,32.3630888105052,13608.4996577039,0.0,1.0
2023-12-28,36.5804,36.74,36.53,36.73,9789,32.4185079249535,32.5599496222783,32.3738421257983,32.5510873605412,11045.713036175,0.2142,1.0
2023-12-29,36.4983,36.56,36.4983,36.56,3448,32.3457487560915,32.4004289110097,32.3457487560915,32.4004289110097,3890.65466837586,0.0,1.0
2024-01-02,36.358,36.4299,36.33,36.3321,6432,32.2214112239193,32.2851308858094,32.1965968910553,32.1984579660201,7257.74095910485,0.0,1.0
2024-01-03,36.305,36.365,36.2,36.24,31264,32.1744412367124,32.2276148071353,32.0813874884724,32.116836535421,35277.6762042062,0.0,1.0
2024-01-04,36.17,36.36,36.15,36.36,22236,32.054800703261,32.2231836762668,32.0370761797867,32.2231836762668,25090.660442577,0.0,1.0
2024-01-05,36.11,36.3099,36.03,36.03,13687,32.0016271328381,32.1787837449636,31.9307290389409,31.9307290389409,15444.1387604583,0.0,1.0
2024-01-08,36.3499,36.39,36.1265,36.13,9804,32.2142327919122,32.2497704614782,32.0162498647044,32.0193516563124,11062.6387380386,0.0,1.0
2024-01-09,36.43,36.43,36.29,36.32,30494,32.2852195084268,32.2852195084268,32.1611478441067,32.1877346293182,34408.8235085422,0.0,1.0
2024-01-10,36.4769,36.52,36.4,36.52,140106,32.326783515974,32.3649798640611,32.2586327232153,32.3649798640611,158092.825686621,0.0,1.0
2024-01-11,36.5754,36.59,36.4092,36.48,4911,32.4140767940849,32.4270156962211,32.2667860040135,32.3295308171125,5541.47479013743,0.0,1.0
2024-01-12,36.625,36.7,36.585,36.7,6870,32.4580336123012,32.5245005753298,32.4225845653526,32.5245005753298,7751.97145352149,0.0,1.0
2024-01-16,36.3702,36.55,36.3702,36.53,11357,32.2322231832386,32.3915666492725,32.2322231832386,32.3738421257983,12815.0130709816,0.0,1.0
2024-01-17,36.286,36.32,36.23,36.26,9659,32.1576029394119,32.1877346293182,32.1079742736838,32.1345610588953,10899.0236200239,0.0,1.0
2024-01-18,36.3515,36.38,36.28,36.32,9118,32.2156507537902,32.240908199741,32.1522855823696,32.1877346293182,10288.5699728106,0.0,1.0
2024-01-19,36.37,36.39,36.2,36.33,40005,32.2320459380039,32.2497704614782,32.0813874884724,32.1965968910553,45140.8468701787,0.0,1.0
2024-01-22,36.425,36.5,36.39,36.5,43160,32.2807883775582,32.3472553405868,32.2497704614782,32.3472553405868,48700.8861621526,0.0,1.0
2024-01-23,36.4043,36.45,36.33,36.45,83728,32.2624434957623,32.3029440319011,32.1965968910553,32.3029440319011,94477.0110422779,0.0,1.0
2024-01-24,36.43,37.75,36.43,36.55,181529,32.2852195084268,33.4550380577302,32.2852195084268,32.3915666492725,204833.71557297,0.0,1.0
2024-01-25,36.6365,36.64,36.5,36.6,59562,32.4682252132989,32.4713270049069,32.3472553405868,32.4358779579583,67208.5769599196,0.0,1.0
2024-01-26,36.6347,36.7196,36.61,36.6499,72943,32.4666300061862,32.5418706083346,32.4447402196954,32.4801006440266,82307.4314023608,0.0,1.0
2024-01-29,36.7028,36.7028,36.635,36.669,8398,32.5269820086162,32.5269820086162,32.4668958740383,32.4970275639446,9476.13628335859,0.0,1.0
2024-01-30,36.6652,36.7399,36.61,36.68,27883,32.4936599044845,32.559860999661,32.4447402196954,32.5067760518555,31462.6230041543,0.0,1.0
2024-01-31,36.5988,36.73,36.5988,36.705,3422,32.4348144865498,32.5510873605412,32.4348144865498,32.5289317061983,3861.31678514565,0.0,1.0
2024-02-01,36.68,36.68,36.53,36.56,53264,32.6712596296969,32.6712596296969,32.5376530608732,32.5643743746379,59799.4549994069,0.1856,1.0
2024-02-02,36.5,36.59,36.4,36.41,111860,32.5109317471084,32.5910956884027,32.4218607012259,32.4307678058142,125585.14261478,0.0,1.0
2024-02-05,36.22,36.41,36.19,36.41,37210,32.2615328186375,32.4307678058142,32.2348115048727,32.4307678058142,41775.6405926691,0.0,1.0
2024-02-06,36.4531,36.5,36.3,36.31,5396,32.4691574265895,32.5109317471084,32.3327896553435,32.3416967599317,6058.08537054671,0.0,1.0
2024-02-07,36.459,36.57,36.37,36.57,29505,32.4744126182966,32.5732814792262,32.3951393874612,32.5732814792262,33125.2425607822,0.0,1.0
2024-02-08,36.4612,36.5,36.4,36.48,14600,32.476372181306,32.5109317471084,32.4218607012259,32.4931175379319,16391.4096386179,0.0,1.0
2024-02-09,36.5493,36.59,36.4705,36.48,6954,32.5548437727285,32.5910956884027,32.4846557885731,32.4931175379319,7807.25086485949,0.0,1.0
2024-02-12,36.4644,36.59,36.4644,36.49,200809,32.4792224547743,32.5910956884027,32.4792224547743,32.5020246425202,225448.121789124,0.0,1.0
2024-02-13,36.24,36.3,36.17,36.26,23887,32.279347027814,32.3327896553435,32.2169972956962,32.2971612369905,26817.9179477852,0.0,1.0
2024-02-14,36.3654,36.4,36.26,36.26,35344,32.3910421193506,32.4218607012259,32.2971612369905,32.2971612369905,39680.683716939,0.0,1.0
2024-02-15,36.4966,36.52,36.39,36.39,79707,32.5079033315484,32.5287459562849,32.4129535966377,32.4129535966377,89486.9923332407,0.0,1.0
2024-02-16,36.3673,36.39,36.31,36.34,5109,32.3927344692224,32.4129535966377,32.3416967599317,32.3684180736965,5735.87067422592,0.0,1.0
2024-02-20,36.47,36.52,36.36,36.39,19382,32.4842104333437,32.5287459562849,32.3862322828729,32.4129535966377,21760.1576449103,0.0,1.0
2024-02-21,36.41,36.46,36.34,36.44,17442,32.4307678058142,32.4753033287554,32.3684180736965,32.4574891195789,19582.1210216967,0.0,1.0
2024-02-22,36.5362,36.58,36.5,36.54,46117,32.5431754657179,32.5821885838144,32.5109317471084,32.5465601654614,51775.5231715164,0.0,1.0
2024-02-23,36.56,36.61,36.53,36.59,14961,32.5643743746379,32.6089098975792,32.5376530608732,32.5910956884027,16796.704082422,0.0,1.0
2024-02-26,36.4,36.58,36.39,36.58,11926,32.4218607012259,32.5821885838144,32.4129535966377,32.5821885838144,13389.3117363121,0.0,1.0
2024-02-27,36.44,36.5199,36.42,36.42,9000,32.4574891195789,32.528656885239,32.4396749104024,32.4396749104024,10104.2936128466,0.0,1.0
2024-02-28,36.44,36.52,36.39,36.39,84322,32.4574891195789,32.5287459562849,32.4129535966377,32.4129535966377,94668.2495580504,0.0,1.0
2024-02-29,36.55,36.68,36.4606,36.54,32785,32.5554672700497,32.6712596296969,32.4758377550307,32.5465601654614,36807.6962330196,0.0,1.0
2024-03-01,36.47,36.49,36.31,36.31,10608,32.654514273071,32.6724218761821,32.5112534481823,32.5112534481823,11847.4816916521,0.1912,1.0
2024-03-04,36.49,36.5,36.3814,36.4,20360,32.6724218761821,32.6813756777376,32.5751835912889,32.5918376621822,22738.9448757576,0.0,1.0
2024-03-05,36.4194,36.52,36.4019,36.45,13708,32.6092080372,32.6992832808487,32.5935388844777,32.6366066699599,15309.6982493558,0.0,1.0
2024-03-06,36.5172,36.59,36.48,36.57,15039,32.6967762164132,32.7619598917375,32.6634680746266,32.7440522886265,16796.2176810667,0.0,1.0
2024-03-07,36.505,36.63,36.505,36.63,16105,32.6858525785154,32.7977750979597,32.6858525785154,32.7977750979597,17986.7734392964,0.0,1.0
2024-03-08,36.5699,36.78,36.5699,36.61,57141,32.7439627506109,32.9320821212929,32.7439627506109,32.7798674948486,63817.5859108872,0.0,1.0
2024-03-11,36.53,36.66,36.5,36.55,17319,32.7082370824043,32.8246365026264,32.6813756777376,32.7261446855154,19342.6221170552,0.0,1.0
2024-03-12,36.59,36.59,36.51,36.56,17932,32.7619598917375,32.7619598917375,32.6903294792932,32.7350984870709,20027.2475202399,0.0,1.0
2024-03-13,36.62,36.83,36.57,36.57,10818,32.7888212964042,32.9768511290706,32.7440522886265,32.7440522886265,12082.0189423352,0.0,1.0
2024-03-14,36.44,36.63,36.4,36.63,11686,32.6276528684044,32.7977750979597,32.5918376621822,32.7977750979597,13051.4395784923,0.0,1.0
2024-03-15,36.4795,36.51,36.3801,36.3801,13197,32.6630203845488,32.6903294792932,32.5740195970867,32.5740195970867,14738.9909393601,0.0,1.0
2024-03-18,36.5197,36.59,36.49,36.59,2392,32.6990146668021,32.7619598917375,32.6724218761821,32.7619598917375,2671.49096968625,0.0,1.0
2024-03-19,36.66,36.66,36.47,36.47,6506,32.8246365026264,32.8246365026264,32.654514273071,32.654514273071,7266.18739497438,0.0,1.0
2024-03-20,36.78,36.87,36.57,36.57,24812,32.9320821212929,33.0126663352928,32.7440522886265,32.7440522886265,27711.1345902405,0.0,1.0
2024-03-21,36.7333,36.84,36.73,36.84,8849,32.8902678680285,32.9858049306262,32.8873131135152,32.9858049306262,9882.95300616791,0.0,1.0
2024-03-22,36.73,36.79,36.68,36.79,24540,32.8873131135152,32.9410359228484,32.8425441057374,32.9410359228484,27407.3530084032,0.0,1.0
2024-03-25,36.71,36.73,36.6701,36.71,8274,32.8694055104041,32.8873131135152,32.8336798421975,32.8694055104041,9240.7676769164,0.0,1.0
2024-03-26,36.6502,36.7,36.65,36.677,5022,32.8158617771019,32.8604517088485,32.8156827010708,32.8398579652708,5608.79082348008,0.0,1.0
2024-03-27,36.81,36.81,36.68,36.71,21505,32.9589435259595,32.9589435259595,32.8425441057374,32.8694055104041,24017.7313140062,0.0,1.0
2024-03-28,36.78,36.85,36.76,36.79,98685,32.9320821212929,32.9947587321817,32.9141745181818,32.9410359228484,110215.755160321,0.0,1.0
2024-04-01,36.41,36.65,36.41,36.65,28244,32.7903434426686,33.0064841300139,32.7903434426686,33.0064841300139,31361.7953345934,0.2117,1.0
2024-04-02,36.36,36.39,36.3,36.35,24614,32.745314132805,32.7723317187232,32.6912789609687,32.7363082708323,27331.0873235265,0.0,1.0
2024-04-03,36.36,36.39,36.3,36.3395,11972,32.745314132805,32.7723317187232,32.6912789609687,32.726852115761,13293.563721348,0.0,1.0
2024-04-04,36.35,36.46,36.35,36.42,22004,32.7363082708323,32.8353727525322,32.7363082708323,32.7993493046413,24432.9749519329,0.0,1.0
2024-04-05,36.29,36.38,36.29,36.38,15003,32.682273098996,32.7633258567505,32.682273098996,32.7633258567505,16659.1493911948,0.0,1.0
2024-04-08,36.3643,36.39,36.28,36.28,198576,32.7491866534533,32.7723317187232,32.6732672370233,32.6732672370233,220496.384023588,0.0,1.0
2024-04-09,36.45,36.47,36.41,36.44,12303,32.8263668905595,32.8443786145049,32.7903434426686,32.8173610285868,13661.1021102359,0.0,1.0
2024-04-10,36.1646,36.3164,36.15,36.15,11834,32.5693395898581,32.706048574604,32.5561910313779,32.5561910313779,13140.3301936545,0.0,1.0
2024-04-11,36.18,36.2327,36.092,36.18,115685,32.5832086172961,32.6306695098923,32.5039570319362,32.5832086172961,128455.222110269,0.0,1.0
2024-04-12,36.08,36.15,36.06,36.15,7575,32.4931499975689,32.5561910313779,32.4751382736235,32.5561910313779,8411.18820491237,0.0,1.0
2024-04-15,35.9148,36.07,35.89,36.05,15860,32.3443731577796,32.4841441355962,32.3220386200872,32.4661324116507,17610.7518059287,0.0,1.0
2024-04-16,35.825,35.8897,35.8,35.86,4572,32.2635005172646,32.3217684442281,32.2409858623328,32.2950210341691,5076.69339575701,0.0,1.0
2024-04-17,35.85,35.93,35.85,35.93,12956,32.2860151721964,32.3580620679781,32.2860151721964,32.3580620679781,14386.1853970752,0.0,1.0
2024-04-18,35.88,35.9,35.82,35.9,7840,32.3130327581145,32.33104448206,32.2589975862782,32.33104448206,8705.44099359908,0.0,1.0
2024-04-19,35.93,35.96,35.88,35.89,6154,32.3580620679781,32.3850796538963,32.3130327581145,32.3220386200872,6833.32702482254,0.0,1.0
2024-04-22,36.09,36.09,35.94,35.98,10126,32.5021558595416,32.5021558595416,32.3670679299508,32.4030913778417,11243.7876914776,0.0,1.0
2024-04-23,36.18,36.25,36.08,36.08,25917,32.5832086172961,32.6462496511051,32.4931499975689,32.4931499975689,28777.9227335596,0.0,1.0
2024-04-24,36.15,36.17,36.09,36.1328,10061,32.5561910313779,32.5742027553234,32.5021558595416,32.5407009487849,11171.6124791582,0.0,1.0
2024-04-25,36.04,36.08,35.92,36.02,22457,32.457126549678,32.4931499975689,32.3490562060054,32.4391148257326,24935.9806624049,0.0,1.0
2024-04-26,36.1,36.18,36.1,36.1,40445,32.5111617215143,32.5832086172961,32.5111617215143,32.5111617215143,44909.637880882,0.0,1.0
2024-04-29,36.21,36.23,36.15,36.15,9266,32.6102262032142,32.6282379271597,32.5561910313779,32.5561910313779,10288.8541130981,0.0,1.0
2024-04-30,36.02,36.17,36.02,36.09,6543,32.4391148257326,32.5742027553234,32.4391148257326,32.5021558595416,7265.26791085698,0.0,1.0
2024-05-01,36.015,36.0439,35.87,35.89,6844,32.6144589583414,32.6406302165365,32.4831498774318,32.5012614747987,7557.58850130976,0.1997,1.0
2024-05-02,36.12,36.17,36.03,36.05,26356,32.7095448445173,32.7548238379345,32.6280426563666,32.6461542537334,29104.0038779252,0.0,1.0
2024-05-03,36.345,36.385,36.28,36.28,15463,32.9133003148943,32.949523509628,32.8544376234521,32.8544376234521,17075.2470771117,0.0,1.0
2024-05-06,36.41,36.45,36.41,36.43,4671,32.9721630063366,33.0083862010702,32.9721630063366,32.9902746037034,5158.02102419898,0.0,1.0
2024-05-07,36.423,36.51,36.41,36.51,22192,32.983935544625,33.0627209931708,32.9721630063366,33.0627209931708,24505.845122891,0.0,1.0
2024-05-08,36.38,36.4,36.35,36.39,8608,32.9449956102863,32.9631072076531,32.917828214236,32.9540514089697,9505.51166266428,0.0,1.0
2024-05-09,36.42,36.43,36.34,36.34,16053,32.98121880502,32.9902746037034,32.9087724155526,32.9087724155526,17726.7633272246,0.0,1.0
2024-05-10,36.3135,36.37,36.31,36.34,4891,32.8847745490415,32.9359398116029,32.8816050195024,32.9087724155526,5400.95928695296,0.0,1.0
2024-05-13,36.31,36.4,36.31,36.35,7819,32.8816050195024,32.9631072076531,32.8816050195024,32.917828214236,8634.24671124209,0.0,1.0
2024-05-14,36.36,36.37,36.3,36.335,9005,32.9268840129195,32.9359398116029,32.8725492208189,32.9042445162109,9943.90480045211,0.0,1.0
2024-05-15,36.53,36.56,36.47,36.51,8489,33.0808325905376,33.1079999865879,33.0264977984371,33.0627209931708,9374.10414781101,0.0,1.0
2024-05-16,36.5001,36.67,36.47,36.47,36303,33.0537557524742,33.2076137721055,33.0264977984371,33.0264977984371,40088.1261488965,0.0,1.0
2024-05-17,36.4741,36.5,36.44,36.4596,6237,33.0302106758973,33.0536651944874,32.9993304023868,33.0170797678063,6887.29974907494,0.0,1.0
2024-05-20,36.49,36.52,36.47,36.52,10908,33.0446093958039,33.0717767918542,33.0264977984371,33.0717767918542,12045.3207732739,0.0,1.0
2024-05-21,36.53,36.58,36.52,36.56,8630,33.0808325905376,33.1261115839547,33.0717767918542,33.1079999865879,9529.80548893969,0.0,1.0
2024-05-22,36.43,36.51,36.42,36.4531,39761,32.9902746037034,33.0627209931708,32.98121880502,33.0111934986621,43906.6739334566,0.0,1.0
2024-05-23,36.35,36.47,36.3,36.47,45474,32.917828214236,33.0264977984371,32.8725492208189,33.0264977984371,50215.3389112449,0.0,1.0
2024-05-24,36.45,36.46,36.34,36.37,27800,33.0083862010702,33.0174419997537,32.9087724155526,32.9359398116029,30698.5622934558,0.0,1.0
2024-05-28,36.33,36.46,36.33,36.46,15943,32.8997166168692,33.0174419997537,32.8997166168692,33.0174419997537,17605.2941958477,0.0,1.0
2024-05-29,36.2441,36.28,36.21,36.21,10610,32.8219273061786,32.8544376234521,32.7910470326681,32.7910470326681,11716.2498537254,0.0,1.0
2024-05-30,36.3494,36.38,36.26,36.26,20779,32.917284866315,32.9449956102863,32.8363260260852,32.8363260260852,22945.5189171121,0.0,1.0
2024-05-31,36.4787,36.48,36.36,36.36,27501,33.0343763432917,33.0355535971205,32.9268840129195,32.9268840129195,30368.3871090765,0.0,1.0
2024-06-03,36.3486,36.4,36.3,36.3,11361,33.1049210150355,33.1517341781332,33.0606579853361,33.0606579853361,12474.1709672844,0.208,1.0
2024-06-04,36.3775,36.44,36.3601,36.38,34245,33.1312420347539,33.188164655252,33.1153947772072,33.1335189395738,37600.3859497099,0.0,1.0
2024-06-05,36.4714,36.48,36.4,36.45,17367,33.2167625797903,33.2245951323709,33.1517341781332,33.1972722745317,19068.6495193054,0.0,1.0
2024-06-06,36.47,36.52,36.42,36.52,114344,33.2154875130911,33.2610256094897,33.1699494166926,33.2610256094897,125547.628297084,0.0,1.0
2024-06-07,36.34,36.42,36.3,36.4,10734,33.097088462455,33.1699494166926,33.0606579853361,33.1517341781332,11785.7363931723,0.0,1.0
2024-06-10,36.33,36.3753,36.27,36.27,7158,33.0879808431753,33.1292383585123,33.033335127497,33.033335127497,7859.35355900201,0.0,1.0
2024-06-11,36.41,36.41,36.3,36.34,21570,33.1608417974129,33.1608417974129,33.0606579853361,33.097088462455,23683.4669275878,0.0,1.0
2024-06-12,36.55,36.64,36.53,36.63,11884,33.2883484673288,33.3703170408462,33.2701332287694,33.3612094215665,13048.4154365996,0.0,1.0
2024-06-13,36.5,36.54,36.47,36.54,16692,33.2428103709303,33.2792408480491,33.2154875130911,33.2792408480491,18327.5118199024,0.0,1.0
2024-06-14,36.37,36.43,36.34,36.34,8538,33.1244113202941,33.1790570359723,33.097088462455,33.097088462455,9374.56841111472,0.0,1.0
2024-06-17,36.4485,36.58,36.31,36.36,14232,33.1959061316398,33.3156713251679,33.0697656046158,33.1153037010144,15626.476648745,0.0,1.0
2024-06-18,36.5831,36.61,36.47,36.5,10611,33.3184946871446,33.342994183007,33.2154875130911,33.2428103709303,11650.6846346145,0.0,1.0
2024-06-20,36.5019,36.69,36.42,36.5,23455,33.2445408185934,33.4158551372447,33.1699494166926,33.2428103709303,25753.1625770316,0.0,1.0
2024-06-21,36.54,36.59,36.48,36.5,38108,33.2792408480491,33.3247789444476,33.2245951323709,33.2428103709303,41841.8895538487,0.0,1.0
2024-06-24,36.49,37.05,36.49,36.58,37331,33.2337027516506,33.7437294313142,33.2337027516506,33.3156713251679,40988.7577132026,0.0,1.0
2024-06-25,36.51,36.88,36.47,36.51,10486,33.25191799021,33.5888999035591,33.2154875130911,33.25191799021,11513.4369125028,0.0,1.0
2024-06-26,36.43,36.494,36.42,36.44,9914,33.1790570359723,33.2373457993624,33.1699494166926,33.188164655252,10885.3913361199,0.0,1.0
2024-06-27,36.48,36.56,36.45,36.56,13159,33.2245951323709,33.2974560866085,33.1972722745317,33.2974560866085,14448.3422021385,0.0,1.0
2024-06-28,36.41,36.5422,36.4,36.52,34251,33.1608417974129,33.2812445242906,33.1517341781332,33.2610256094897,37606.9738403714,0.0,1.0
2024-07-01,36.1837,36.63,36.11,36.27,19959,33.1405318064192,33.5492965083486,33.0730302188498,33.2195736925418,21791.7585788444,0.204,1.0
2024-07-02,36.33,36.33,36.21,36.3,22543,33.2745274951762,33.2745274951762,33.1646198899073,33.247050593859,24613.0374088326,0.0,1.0
2024-07-03,36.425,36.44,36.35,36.35,5395,33.3615376826808,33.3752761333394,33.2928454293877,33.2928454293877,5890.40220115565,0.0,1.0
2024-07-05,36.53,38.33,36.4,36.52,71668,33.4577068372912,35.1063209163255,33.3386402649165,33.4485478701854,78248.998137613,0.0,1.0
2024-07-08,36.52,36.53,36.46,36.4827,35786,33.4485478701854,33.4577068372912,33.3935940675509,33.414384922881,39072.0914125219,0.0,1.0
2024-07-09,36.5,36.528,36.45,36.49,33266,33.4302299359739,33.45587504387,33.3844351004452,33.4210709688682,36320.6894575799,0.0,1.0
2024-07-10,36.58,36.58,36.48,36.48,19589,33.5035016728199,33.5035016728199,33.4119120017624,33.4119120017624,21387.7828949838,0.0,1.0
2024-07-11,36.73,36.75,36.65,36.66,12513,33.6408861794061,33.6592041136176,33.5676144425601,33.5767734096659,13662.0208976943,0.0,1.0
2024-07-12,36.7851,36.81,36.72,36.74,7474,33.6913520881588,33.7141579162521,33.6317272123003,33.6500451465118,8160.3088139828,0.0,1.0
2024-07-15,36.74,37.06,36.7,37.06,16601,33.6500451465118,33.9431320938957,33.6134092780889,33.9431320938957,18125.4062912669,0.0,1.0
2024-07-16,36.9,38.58,36.795,38.58,11121,33.7965886202038,35.3352950939691,33.7004194655934,35.3352950939691,12142.1988654406,0.0,1.0
2024-07-17,36.84,36.88,36.76,36.77,23668,33.7416348175693,33.7782706859923,33.6683630807233,33.6775220478291,25841.3418530031,0.0,1.0
2024-07-18,36.7833,37.15,36.76,36.81,18692,33.6897034740797,34.0255627978474,33.6683630807233,33.7141579162521,20408.4148181652,0.0,1.0
2024-07-19,36.79,36.81,36.74,36.81,12322,33.6958399820406,33.7141579162521,33.6500451465118,33.7141579162521,13453.4820987284,0.0,1.0
2024-07-22,36.92,37.22,36.83,36.91,21869,33.8149065544153,34.0896755675877,33.7324758504636,33.8057475873095,23877.1465685028,0.0,1.0
2024-07-23,36.8954,36.9597,36.83,36.83,12420,33.7923754953351,33.8512676538251,33.7324758504636,33.7324758504636,13560.4810636428,0.0,1.0
2024-07-24,36.73,37.38,36.73,36.88,8500,33.6408861794061,34.2362190412796,33.6408861794061,33.7782706859923,9280.52246706634,0.0,1.0
2024-07-25,36.74,36.9,36.74,36.83,10777,33.6500451465118,33.7965886202038,33.6500451465118,33.7324758504636,11766.6106620675,0.0,1.0
2024-07-26,36.8595,36.88,36.82,36.8719,10026,33.7594948034255,33.7782706859923,33.7233168833578,33.7708519226366,10946.6492064479,0.0,1.0
2024-07-29,36.79,37.36,36.76,36.94,8507,33.6958399820406,34.2179011070681,33.6683630807233,33.8332244886268,9288.16525027451,0.0,1.0
2024-07-30,36.85,37.32,36.7824,36.83,9447,33.750793784675,34.1812652386451,33.6888791670402,33.7324758504636,10314.4818525148,0.0,1.0
2024-07-31,36.99,37.24,36.9,37.0,30983,33.8790193241555,34.1079935017992,33.7965886202038,33.8881782912612,33828.0503055431,0.0,1.0
2024-08-01,36.7,37.01,36.65,36.79,13363,33.8019008211251,34.0874209643008,33.755849185129,33.8847937659181,14508.7136547511,0.2058,1.0
2024-08-02,36.59,36.67,36.55,36.67,16884,33.7005872219337,33.7742698395275,33.6637459131369,33.7742698395275,18331.5962992455,0.0,1.0
2024-08-05,36.32,36.87,35.23,36.2,25187,33.4519083875549,33.9584763835118,32.4479827228403,33.3413844611643,27346.4769005624,0.0,1.0
2024-08-06,36.4664,37.62,36.33,36.54,107699,33.5867475777514,34.649250923453,33.4611187147541,33.6545355859376,116932.870755297,0.0,1.0
2024-08-07,36.44,37.02,34.94,36.61,16416,33.5624323139455,34.0966312915,32.180883234063,33.7190078763322,17823.4710286907,0.0,1.0
2024-08-08,36.62,36.6501,36.53,36.53,70194,33.7282182035314,33.755941288401,33.6453252587384,33.6453252587384,76212.2761566712,0.0,1.0
2024-08-09,36.63,36.74,36.59,36.74,45747,33.7374285307306,33.838742129922,33.7005872219337,33.838742129922,49669.2451967296,0.0,1.0
2024-08-12,36.67,37.37,36.65,36.66,8603,33.7742698395275,34.4189927434726,33.755849185129,33.7650595123282,9340.60192859564,0.0,1.0
2024-08-13,36.83,37.06,36.73,37.06,9438,33.9216350747149,34.1334726002969,33.8295318027228,34.1334726002969,10247.192956188,0.0,1.0
2024-08-14,36.88,37.43,36.77,36.77,6105,33.967686710711,34.4742547066679,33.8663731115196,33.8663731115196,6628.42901012164,0.0,1.0
2024-08-15,36.8999,36.91,36.83,36.83,12896,33.9860152618375,33.9953176923087,33.9216350747149,33.9216350747149,14001.6741219539,0.0,1.0
2024-08-16,37.0415,37.41,36.88,36.88,11290,34.1164334949784,34.4558340522695,33.967686710711,33.967686710711,12257.9792832552,0.0,1.0
2024-08-19,37.0708,37.18,36.92,37.18,12249,34.1434197536721,34.2439965266875,34.0045280195079,34.2439965266875,13299.2017927895,0.0,1.0
2024-08-20,37.04,37.14,37.03,37.09,27427,34.1150519458985,34.2071552178906,34.1058416186993,34.1611035818946,29778.5294775767,0.0,1.0
2024-08-21,37.2,37.27,37.04,37.04,40626,34.2624171810859,34.3268894714805,34.1150519458985,34.1150519458985,44109.1821400822,0.0,1.0
2024-08-22,37.09,37.46,37.07,37.1,14567,34.1611035818946,34.5018856882656,34.1426829274961,34.1703139090938,15815.9419148963,0.0,1.0
2024-08-23,37.24,37.45,37.1361,37.22,17829,34.2992584898828,34.4926753610664,34.2035631902829,34.2808378354844,19357.6184801734,0.0,1.0
2024-08-26,37.215,37.29,37.19,37.22,16216,34.2762326718848,34.3453101258789,34.2532068538867,34.2808378354844,17606.3234771716,0.0,1.0
2024-08-27,37.2328,37.32,37.2114,37.29,30110,34.2926270542994,34.3729411074765,34.272916954093,34.3453101258789,32691.5638812059,0.0,1.0
2024-08-28,37.22,37.28,37.22,37.23,26151,34.2808378354844,34.3360997986797,34.2808378354844,34.2900481626836,28393.1280988846,0.0,1.0
2024-08-29,37.285,37.34,37.23,37.34,9251,34.3407049622793,34.391361761875,34.2900481626836,34.391361761875,10044.1599955176,0.0,1.0
2024-08-30,37.27,37.58,37.2371,37.3,12501,34.3268894714805,34.6124096146562,34.296587494995,34.3545204530781,13572.8077077036,0.0,1.0
2024-09-03,36.975,37.21,36.9516,37.21,15496,34.2457464888554,34.4634003204951,34.2240737243431,34.4634003204951,16730.9712517571,0.2069,1.0
2024-09-04,37.1,37.13,37.01,37.01,12122,34.3615198035574,34.3893053990859,34.2781630169719,34.2781630169719,13088.0765045043,0.0,1.0
2024-09-05,37.1601,37.18,36.37,37.09,29233,34.4171836132661,34.4356147249667,33.6854036456976,34.3522579383812,31562.7570084289,0.0,1.0
2024-09-06,37.1217,37.28,37.06,37.26,17462,34.3816180509896,34.5282333767283,34.3244723428527,34.5097096463759,18853.6538460366,0.0,1.0
2024-09-09,37.2126,37.26,37.13,37.24,25223,34.4658084054409,34.5097096463759,34.3893053990859,34.4911859160236,27233.175521623,0.0,1.0
2024-09-10,37.18,37.3,37.104,37.26,20336,34.4356147249667,34.5467571070806,34.3652245496278,34.5097096463759,21956.7005276027,0.0,1.0
2024-09-11,37.2018,37.37,37.07,37.21,6862,34.4558055910507,34.6115901633137,34.3337342080289,34.4634003204951,7408.874853482,0.0,1.0
2024-09-12,37.18,37.26,37.13,37.15,170850,34.4356147249667,34.5097096463759,34.3893053990859,34.4078291294382,184466.084045089,0.0,1.0
2024-09-13,37.3181,37.34,37.2705,37.2705,7874,34.5635210830494,34.5838045677852,34.5194346048109,34.5194346048109,8501.52733843156,0.0,1.0
2024-09-16,37.41,37.42,37.32,37.38,127838,34.6486376240184,34.6578994891945,34.5652808374329,34.6208520284899,138026.19404247,0.0,1.0
2024-09-17,37.4346,37.45,37.4,37.44,33457,34.6714218123517,34.685685084723,34.6393757588422,34.6764232195468,36123.3934673488,0.0,1.0
2024-09-18,37.4551,37.77,37.37,37.44,154463,34.6904086359628,34.9820647703602,34.6115901633137,34.6764232195468,166773.103540279,0.0,1.0
2024-09-19,37.537,37.63,37.4,37.4,15669,34.7662633117556,34.8523986578939,34.6393757588422,34.6393757588422,16917.7586824846,0.0,1.0
2024-09-20,37.6079,37.76,37.5,37.61,5659,34.8319299358546,34.972802905184,34.7319944106038,34.8338749275416,6110.0004074402,0.0,1.0
2024-09-23,37.5551,37.6083,37.51,37.51,12762,34.7830272877245,34.8323004104616,34.74125627578,34.74125627578,13779.0820285831,0.0,1.0
2024-09-24,37.54,37.6199,37.49,37.53,31900,34.7690418713085,34.843044174066,34.7227325454277,34.7597800061323,34442.3065908009,0.0,1.0
2024-09-25,37.505,37.75,37.49,37.49,8490,34.7366253431919,34.9635410400078,34.7227325454277,34.7227325454277,9166.62015535736,0.0,1.0
2024-09-26,37.5418,37.63,37.47,37.63,14116,34.7707090070402,34.8523986578939,34.7042088150753,34.8523986578939,15240.9905904622,0.0,1.0
2024-09-27,37.64,37.68,37.56,37.56,13619,34.8616605230701,34.8987079837747,34.7875656016608,34.7875656016608,14704.3816131698,0.0,1.0
2024-09-30,37.6098,37.65,37.54,37.6399,7055,34.8336896902381,34.8709223882462,34.7690418713085,34.8615679044183,7617.25620683699,0.0,1.0
2024-10-01,37.4339,37.48,37.4,37.44,6210,34.8548067428397,34.8977305790108,34.8232423600588,34.8604864695348,6669.51105811986,0.1987,1.0
2024-10-02,37.41,37.43,37.34,37.42,12251,34.8325533874278,34.8511754421658,34.7673761958448,34.8418644147968,13157.516903869,0.0,1.0
2024-10-03,37.3396,38.1,37.3,37.41,14687,34.76700375475,35.4750142758888,34.7301320863688,34.8325533874278,15773.7695508223,0.0,1.0
2024-10-04,37.3,37.3689,37.25,37.33,18035,34.7301320863688,34.7942850649412,34.6835769495238,34.7580651684758,19369.5059473739,0.0,1.0
2024-10-07,37.1734,37.37,37.15,37.37,14156,34.6122544798773,34.7953092779518,34.5904666758338,34.7953092779518,15203.4780255627,0.0,1.0
2024-10-08,37.2768,37.28,37.2,37.28,8048,34.7085305028727,34.7115100316308,34.6370218126788,34.7115100316308,8643.51449206903,0.0,1.0
2024-10-09,37.16,37.25,37.15,37.17,16333,34.5997777032028,34.6835769495238,34.5904666758338,34.6090887305718,17541.5658795929,0.0,1.0
2024-10-10,37.19,37.22,37.12,37.1818,11189,34.6277107853098,34.6556438674168,34.5625335937268,34.6200757428672,12016.9338533499,0.0,1.0
2024-10-11,37.32,37.3499,37.21,37.2101,10017,34.7487541411068,34.7765941129401,34.6463328400478,34.6464259503215,10758.211315489,0.0,1.0
2024-10-14,37.3679,37.37,37.2284,37.3,8440,34.7933539622043,34.7953092779518,34.6634651304068,34.7301320863688,9064.52066514197,0.0,1.0
2024-10-15,37.3275,37.54,37.32,37.54,10343,34.7557374116336,34.9535967432248,34.7487541411068,34.9535967432248,11108.3337961568,0.0,1.0
2024-10-16,37.4178,37.46,37.36,37.42,8689,34.8398159887756,34.8791085242728,34.7859982505828,34.8418644147968,9331.94550467045,0.0,1.0
2024-10-17,37.31,37.5,37.23,37.5,45785,34.7394431137378,34.9163526337488,34.6649548947858,34.9163526337488,49172.8766177162,0.0,1.0
2024-10-18,37.4012,37.43,37.29,37.29,7653,34.8243596833431,34.8511754421658,34.7208210589998,34.7208210589998,8219.28633297766,0.0,1.0
2024-10-21,37.25,37.41,37.17,37.41,12434,34.6835769495238,34.8325533874278,34.6090887305718,34.8325533874278,13354.0580509923,0.0,1.0
2024-10-22,37.224,37.3,37.12,37.3,9612,34.6593682783644,34.7301320863688,34.5625335937268,34.7301320863688,10323.2432030029,0.0,1.0
2024-10-23,37.11,37.23,37.105,37.23,6451,34.5532225663578,34.6649548947858,34.5485670526733,34.6649548947858,6928.34393493256,0.0,1.0
2024-10-24,37.215,37.23,37.11,37.11,6703,34.6509883537323,34.6649548947858,34.5532225663578,34.5532225663578,7198.99076047945,0.0,1.0
2024-10-25,37.155,38.05,37.155,37.3,10985,34.5951221895183,35.4284591390438,34.5951221895183,34.7301320863688,11797.8388040977,0.0,1.0
2024-10-28,37.2153,37.27,37.158,37.245,4207,34.6512676845534,34.7021990042618,34.597915497729,34.6789214358393,4518.29839315784,0.0,1.0
2024-10-29,37.2856,37.3,37.145,37.1799,11223,34.7167242069574,34.7301320863688,34.5858111621493,34.6183066476671,12053.449694892,0.0,1.0
2024-10-30,37.1968,37.43,37.1968,37.43,20474,34.6340422839207,34.8511754421658,34.6340422839207,34.8511754421658,21988.9805803456,0.0,1.0
2024-10-31,37.1404,37.2281,37.1101,37.13,117737,34.5815280895596,34.6631857995857,34.5533156766315,34.5718446210958,126448.989283391,0.0,1.0
2024-11-01,36.9384,37.23,36.9384,37.23,11749,34.5853456107809,34.8583700725903,34.5853456107809,34.8583700725903,12548.3569394986,0.2061,1.0
2024-11-04,37.06,37.19,37.0171,37.19,89291,34.6991994329895,34.8209181573901,34.6590322539373,34.8209181573901,95366.017489554,0.0,1.0
2024-11-05,37.1345,37.1345,37.0296,37.0439,47729,34.7689536250499,34.7689536250499,34.6707359774373,34.6841250371214,50976.2982692424,0.0,1.0
2024-11-06,37.1988,37.21,37.12,37.12,23758,34.8291575787342,34.8396441149902,34.7553773057898,34.7553773057898,25374.4032827141,0.0,1.0
2024-11-07,37.33,37.33,36.94,36.94,40680,34.9519998605909,34.9519998605909,34.5868436873889,34.5868436873889,43447.7113200105,0.0,1.0
2024-11-08,37.3929,37.42,37.2811,37.36,18093,35.0108929972432,35.0362666697913,34.9062148942586,34.980088796991,19323.9783901905,0.0,1.0
2024-11-11,37.3636,37.46,37.3004,37.46,20202,34.983459469359,35.0737185849915,34.9242854433427,35.0737185849915,21576.4666688017,0.0,1.0
2024-11-12,37.26,37.34,37.1486,37.34,18650,34.8864590089905,34.9613628393909,34.7821554251579,34.9613628393909,19918.8745358455,0.0,1.0
2024-11-13,37.31,37.41,37.2383,37.41,18255,34.9332739029908,35.0269036909913,34.8661413449944,35.0269036909913,19497.0002494295,0.0,1.0
2024-11-14,37.2,37.3092,37.13,37.13,65901,34.8302811361902,34.9325248646867,34.7647402845898,34.7647402845898,70384.6515167162,0.0,1.0
2024-11-15,37.195,37.22,37.1125,37.17,33994,34.8255996467902,34.8490070937903,34.7483550716897,34.80219219979,36306.8214998141,0.0,1.0
2024-11-18,37.248,37.28,37.0902,37.14,34622,34.8752234344304,34.9051849665906,34.7274756289656,34.7741032633899,36977.5482134072,0.0,1.0
2024-11-19,37.26,37.34,37.26,37.27,18539,34.8864590089905,34.9613628393909,34.8864590089905,34.8958219877905,19800.3225211818,0.0,1.0
2024-11-20,37.235,37.2993,37.2019,37.23,16375,34.8630515619904,34.9232555156747,34.8320601021622,34.8583700725903,17489.0922533228,0.0,1.0
2024-11-21,37.26,37.37,37.24,37.24,26123,34.8864590089905,34.9894517757911,34.8677330513904,34.8677330513904,27900.3088203696,0.0,1.0
2024-11-22,37.32,37.38,37.26,37.36,13803,34.9426368817908,34.9988147545911,34.8864590089905,34.980088796991,14742.103228862,0.0,1.0
2024-11-25,37.43,37.49,37.36,37.49,25459,35.0456296485914,35.1018075213917,34.980088796991,35.1018075213917,27191.1328047234,0.0,1.0
2024-11-26,37.345,37.54,37.3,37.54,22168,34.9660443287909,35.1486224153919,34.9239109241907,35.1486224153919,23676.2257753686,0.0,1.0
2024-11-27,37.45,37.49,37.33,37.33,15033,35.0643556061915,35.1018075213917,34.9519998605909,34.9519998605909,16055.7877156764,0.0,1.0
2024-11-29,37.567,37.73,37.49,37.73,8993,35.1739024581521,35.3265190125929,35.1018075213917,35.3265190125929,9604.84926009967,0.0,1.0
2024-12-02,37.3378,37.76,37.26,37.76,19623,35.1448772238719,35.5422805835749,35.0716465716102,35.5422805835749,20847.4095593748,0.1982,1.0
2024-12-03,37.342,37.52,37.2905,37.52,37643,35.1488305495724,35.3163762578318,35.10035524634,35.3163762578318,39991.7972809226,0.0,1.0
2024-12-04,37.46,37.46,37.2894,37.35,16072,35.2599001763961,35.2599001763961,35.0993198515137,35.1563606937638,17074.8390377756,0.0,1.0
2024-12-05,37.3749,37.46,37.34,37.46,22179,35.1797982675597,35.2599001763961,35.1469480135246,35.2599001763961,23562.8954093346,0.0,1.0
2024-12-06,37.39,37.56,37.38,37.38,34128,35.194011414721,35.354026978789,35.1845987344817,35.1845987344817,36257.4730389004,0.0,1.0
2024-12-09,37.365,37.45,37.29,37.29,8761,35.1704797141228,35.2504874961568,35.0998846123281,35.0998846123281,9307.65709370037,0.0,1.0
2024-12-10,37.31,37.43,37.31,37.42,27590,35.1187099728067,35.2316621356782,35.1187099728067,35.2222494554389,29311.5237090735,0.0,1.0
2024-12-11,37.39,37.74,37.39,37.74,20805,35.194011414721,35.5234552230963,35.194011414721,35.5234552230963,22103.162405483,0.0,1.0
2024-12-12,37.3253,37.5,37.32,37.5,12312,35.1331113735728,35.2975508973533,35.128122653046,35.2975508973533,13080.2276152995,0.0,1.0
2024-12-13,37.31,37.48,37.21,37.48,18167,35.1187099728067,35.2787255368747,35.0245831704137,35.2787255368747,19300.5600298202,0.0,1.0
2024-12-16,37.36,37.49,37.01,37.47,96818,35.1657733740031,35.288138217114,34.8363295656278,35.2693128566354,102859.119335451,0.0,1.0
2024-12-17,37.2,37.31,37.18,37.2,27707,35.0151704901744,35.1187099728067,34.9963451296958,35.0151704901744,29435.8241176985,0.0,1.0
2024-12-18,36.84,38.61,36.84,38.61,22101,34.6763140015598,36.3423584039149,34.6763140015598,36.3423584039149,23480.0284702514,0.0,1.0
2024-12-19,36.95,37.12,36.905,37.12,18491,34.7798534841921,34.9398690482601,34.7374964231153,34.9398690482601,19644.7765460123,0.0,1.0
2024-12-20,37.04,37.1808,36.93,36.93,53238,34.8645676063457,34.997098144115,34.7610281237135,34.7610281237135,56559.8731143044,0.0,1.0
2024-12-23,36.9474,37.3,36.8701,37.05,19704,34.7774061873299,35.1092972925674,34.7046461690801,34.873980286585,20933.4636884228,0.0,1.0
2024-12-24,37.1033,37.1033,36.98,37.04,9740,34.9241498722605,34.9241498722605,34.80809152491,34.8645676063457,10347.743418861,0.0,1.0
2024-12-26,37.13,37.18,36.9881,37.06,4831,34.9492817284994,34.9963451296958,34.8157157959038,34.8833929668243,5132.43823988888,0.0,1.0
2024-12-27,37.03,37.25,37.01,37.11,13571,34.8551549261064,35.0622338913709,34.8363295656278,34.9304563680208,14417.7850038361,0.0,1.0
2024-12-30,36.895,37.33,36.8184,36.95,40449,34.9252793938892,35.3370559635149,34.8527688531229,34.9773430980947,42730.2481440167,0.2095,1.0
2024-12-31,36.8949,37.4,36.8478,37.4,11997,34.9251847326088,35.4033188597765,34.8805992695528,35.4033188597765,12673.6084200788,0.0,1.0
2025-01-02,36.97,37.08,36.9,37.08,13795,34.9962753541695,35.1004027625806,34.9300124579079,35.1004027625806,14573.0122659821,0.0,1.0
2025-01-03,37.03,37.09,36.96,37.04,19302,35.0530721223937,35.109868890618,34.9868092261321,35.0625382504311,20390.5967928951,0.0,1.0
2025-01-06,37.01,38.79,36.97,36.97,13166,35.034139866319,36.7191106569714,34.9962753541695,34.9962753541695,13908.5378393563,0.0,1.0
2025-01-07,36.95,37.1068,36.9,36.93,15541,34.9773430980947,35.1257719857207,34.9300124579079,34.95841084202,16417.4834088893,0.0,1.0
2025-01-08,36.97,37.01,36.9,36.91,14219,34.9962753541695,35.034139866319,34.9300124579079,34.9394785859452,15020.9250750272,0.0,1.0
2025-01-10,36.85,37.03,36.76,36.96,121373,34.882681817721,35.0530721223937,34.7974866653846,34.9868092261321,128218.210783548,0.0,1.0
2025-01-13,36.8694,36.9499,36.79,36.94,16735,34.9010461061135,34.9772484368143,34.8258850494967,34.9678769700573,17678.8227815303,0.0,1.0
2025-01-14,36.85,36.94,36.8,36.94,16346,34.882681817721,34.9678769700573,34.8353511775341,34.9678769700573,17267.8839071942,0.0,1.0
2025-01-15,37.1,37.1599,37.05,37.095,13850,35.1193350186553,35.1760371255992,35.0720043784685,35.1146019546366,14631.1141633819,0.0,1.0
2025-01-16,37.15,37.25,37.08,37.25,21561,35.1666656588422,35.2613269392159,35.1004027625806,35.2613269392159,22777.0001788214,0.0,1.0
2025-01-17,37.19,37.3,37.16,37.16,44122,35.2045301709917,35.3086575794028,35.1761317868796,35.1761317868796,46610.3984921829,0.0,1.0
2025-01-21,37.2875,37.36,37.26,37.36,13512,35.2968249193561,35.365454347627,35.2707930672533,35.365454347627,14274.0515939072,0.0,1.0
2025-01-22,37.2482,37.33,37.18,37.18,11902,35.2596230361692,35.3370559635149,35.1950640429543,35.1950640429543,12573.2505972975,0.0,1.0
2025-01-23,37.26,37.31,37.2,37.2,24687,35.2707930672533,35.3181237074402,35.2139962990291,35.2139962990291,26079.300747394,0.0,1.0
2025-01-24,37.33,37.45,37.31,37.45,16130,35.3370559635149,35.4506494999634,35.3181237074402,35.4506494999634,17039.7019101335,0.0,1.0
2025-01-27,37.3789,37.42,37.33,37.36,25047,35.3833453296177,35.4222511158513,35.3370559635149,35.365454347627,26459.6040758285,0.0,1.0
2025-01-28,37.4029,37.455,37.3,37.37,21517,35.4060640369074,35.4553825639821,35.3086575794028,35.3749204756644,22730.5186609016,0.0,1.0
2025-01-29,37.3396,37.44,37.27,37.44,7656,35.3461434464308,35.441183371926,35.2802591952907,35.441183371926,8087.78411803981,0.0,1.0
2025-01-30,37.46,37.52,37.34,37.52,19667,35.4601156280008,35.516912396225,35.3465220915523,35.516912396225,20776.1821120022,0.0,1.0
2025-01-31,37.3246,37.52,37.28,37.52,7101,35.3319442543747,35.516912396225,35.289725323328,35.516912396225,7501.48315337001,0.0,1.0
2025-02-03,37.1334,37.18,37.0774,37.08,47192,35.3050604507486,35.3493660036203,35.2518177262676,35.2542897099042,49635.9272701045,0.1628,1.0
2025-02-04,37.2361,37.28,37.1776,37.22,21935,35.4027038043949,35.4444422973363,35.3470841725711,35.3873965211067,23070.9455981892,0.0,1.0
2025-02-05,37.39,37.42,37.27,37.33,19824,35.5490262204239,35.5775491085387,35.4349346679647,35.4919804441943,20850.6234574197,0.0,1.0
2025-02-06,37.21,37.47,37.21,37.47,38734,35.3778888917351,35.6250872553967,35.3778888917351,35.6250872553967,40739.9136904608,0.0,1.0
2025-02-07,37.165,37.23,37.1389,37.23,21386,35.3351045595629,35.3969041504783,35.310289646903,35.3969041504783,22493.5145914234,0.0,1.0
2025-02-10,37.25,37.3,37.19,37.26,31936,35.4159194092215,35.4634575560795,35.3588736329919,35.4254270385931,33589.8663607827,0.0,1.0
2025-02-11,37.1918,37.23,37.18,37.2285,14450,35.3605850062787,35.3969041504783,35.3493660036203,35.3954780060725,15198.3206698807,0.0,1.0
2025-02-12,37.155,37.23,37.0899,37.1,17284,35.3255969301912,35.3969041504783,35.2637022629821,35.2733049686474,18179.084737593,0.0,1.0
2025-02-13,37.3146,37.33,37.22,37.2247,6642,35.477338694962,35.4919804441943,35.3873965211067,35.3918651069113,6985.96857365728,0.0,1.0
2025-02-14,37.36,37.58,37.3303,37.34,70487,35.5205033323091,35.7296711784844,35.4922656730755,35.5014880735659,74137.3030489883,0.0,1.0
2025-02-18,37.38,37.61,37.27,37.27,77875,35.5395185910523,35.7581940665992,35.4349346679647,35.4349346679647,81907.9046482326,0.0,1.0
2025-02-19,37.33,37.41,37.2885,37.38,15640,35.4919804441943,35.5680414791671,35.4525237823021,35.5395185910523,16449.9470779885,0.0,1.0
2025-02-20,37.4472,37.46,37.22,37.22,18037,35.6034098604295,35.6155796260251,35.3873965211067,35.3873965211067,18971.0802714629,0.0,1.0
2025-02-21,37.33,37.4732,37.26,37.26,12621,35.4919804441943,35.6281296967957,35.4254270385931,35.4254270385931,13274.6024342259,0.0,1.0
2025-02-24,37.4039,37.4634,37.32,37.4,7806,35.5622418252504,35.6188122200115,35.4824728148227,35.5585338497955,8210.2485224283,0.0,1.0
2025-02-25,37.494,37.52,37.4333,37.52,10244,35.6479055658886,35.6726254022548,35.590194255603,35.6726254022548,10774.504978703,0.0,1.0
2025-02-26,37.48,37.55,37.44,37.44,12431,35.6345948847683,35.7011482903696,35.5965643672819,35.5965643672819,13074.7629236877,0.0,1.0
2025-02-27,37.4029,37.5151,37.4029,37.49,12630,35.5612910623133,35.6679666638627,35.5612910623133,35.64410251414,13284.068516304,0.0,1.0
2025-02-28,37.5168,37.53,37.43,37.53,3268,35.6695829608558,35.6821330316264,35.5870567379103,35.6821330316264,3437.23958125745,0.0,1.0
2025-03-03,37.25,37.7,37.2307,37.47,14006,35.6026492500798,36.0327483685371,35.584202776777,35.8129199302145,14654.0639808941,0.1964,1.0
2025-03-04,37.2,37.63,37.13,37.14,26948,35.5548604591401,35.9658440612215,35.4879561518245,35.4975139100124,28194.8961985673,0.0,1.0
2025-03-05,37.29,37.3042,37.21,37.22,24017,35.6408802828315,35.6544522994584,35.564418217328,35.5739759755159,25128.2774974392,0.0,1.0
2025-03-06,37.14,37.5,37.1,37.4,25897,35.4975139100124,35.8415932047783,35.4592828772606,35.7460156228989,27095.2659512505,0.0,1.0
2025-03-07,37.17,37.22,37.09,37.09,8531,35.5261871845762,35.5739759755159,35.4497251190727,35.4497251190727,8925.73324439581,0.0,1.0
2025-03-10,37.06,40.14,37.06,37.15,25536,35.4210518445089,38.3648413663947,35.4210518445089,35.5070716682003,26717.5623173005,0.0,1.0
2025-03-11,36.87,37.115,36.87,37.02,293457,35.239454438938,35.4736195145426,35.239454438938,35.3828208117571,307035.388664946,0.0,1.0
2025-03-12,36.88,36.9801,36.861,36.98,7342,35.2490121971259,35.3446853565872,35.2308524565689,35.3445897790053,7681.71767440558,0.0,1.0
2025-03-13,36.7545,36.9094,36.73,36.8012,7731,35.1290623318673,35.2771120061985,35.1056458243068,35.173697062605,8088.71688107184,0.0,1.0
2025-03-14,36.86,37.34,36.8497,37.34,16029,35.2298966807501,35.6886690737712,35.2200521898165,35.6886690737712,16770.6691096495,0.0,1.0
2025-03-17,36.87,36.9582,36.75,36.75,30022,35.239454438938,35.3237538661556,35.1247613406827,35.1247613406827,31411.1315746396,0.0,1.0
2025-03-18,36.9,36.9499,36.87,36.94,20643,35.2681277135018,35.3158209268597,35.239454438938,35.3063587462536,21598.1609851205,0.0,1.0
2025-03-19,37.11,37.13,36.9025,36.96,9785,35.4688406354486,35.4879561518245,35.2705171530488,35.3254742626295,10237.7563939061,0.0,1.0
2025-03-20,37.06,37.3081,36.97,37.24,26972,35.4210518445089,35.6581798251517,35.3350320208174,35.5930914918918,28220.006689467,0.0,1.0
2025-03-21,37.03,37.08,36.91,36.91,35963,35.3923785699451,35.4401673608848,35.2776854716898,35.2776854716898,37627.0243427741,0.0,1.0
2025-03-24,37.07,37.17,37.05,37.17,13555,35.4306096026968,35.5261871845762,35.4114940863209,35.5261871845762,14182.1960060702,0.0,1.0
2025-03-25,37.1,37.11,37.01,37.01,15773,35.4592828772606,35.4688406354486,35.3732630535692,35.3732630535692,16502.8238733859,0.0,1.0
2025-03-26,36.93,37.11,36.93,37.11,14752,35.2968009880656,35.4688406354486,35.2968009880656,35.4688406354486,15434.5817396937,0.0,1.0
2025-03-27,36.96,37.068,36.91,36.96,16415,35.3254742626295,35.4286980510592,35.2776854716898,35.3254742626295,17174.5295049533,0.0,1.0
2025-03-28,36.83,37.06,36.83,37.06,16876,35.2012234061862,35.4210518445089,35.2012234061862,35.4210518445089,17656.8601843188,0.0,1.0
2025-03-31,36.84,36.85,36.69,36.76,29296,35.2107811643742,35.2203389225621,35.0674147915551,35.1343190988706,30651.5392249231,0.0,1.0
2025-04-01,36.5896,36.92,36.5679,36.7,21661,35.1863133034131,35.5040417813261,35.1654455432111,35.2924792355002,22524.8754754628,0.2248,1.0
2025-04-02,36.6768,36.7,36.53,36.53,128127,35.2701690033949,35.2924792355002,35.1289990864529,35.1289990864529,133236.910578673,0.0,1.0
2025-04-03,36.37,36.54,36.21,36.54,12997,34.9751354167614,35.1386155658087,34.8212717470698,35.1386155658087,13515.3412379202,0.0,1.0
2025-04-04,35.873,37.035,35.54,36.2,46464,34.497196392782,35.6146312939169,34.1769676302365,34.8116552677141,48317.0589581231,0.0,1.0
2025-04-07,34.74,35.85,34.74,35.13,193705,33.4076492817787,34.4750784902638,33.4076492817787,33.7826919766519,201430.266560848,0.0,1.0
2025-04-08,35.2526,35.88,34.75,35.88,28835,33.900590013553,34.503927928331,33.4172657611344,34.503927928331,29984.9861195222,0.0,1.0
2025-04-09,36.06,36.07,34.86,34.96,39110,34.677024556734,34.6866410360897,33.5230470340474,33.6192118276046,40669.7696249181,0.0,1.0
2025-04-10,35.6156,36.445,35.39,35.63,42154,34.2496682141657,35.0472590119293,34.0327204399006,34.263515944438,43835.1692346919,0.0,1.0
2025-04-11,35.75,35.979,35.52,35.52,18625,34.3789136967066,34.5991310739527,34.157734671525,34.157734671525,19367.79491854,0.0,1.0
2025-04-14,35.9622,36.45,35.8504,35.89,18119,34.582975388635,35.0520672516072,34.4754631494381,34.5135444076867,18841.6148257196,0.0,1.0
2025-04-15,36.0341,36.12,35.12,35.95,60349,34.6521178752027,34.7347234328683,33.7730754972961,34.5712432838211,62755.8150624951,0.0,1.0
2025-04-16,36.14,36.2627,36.0499,36.14,32258,34.7539563915798,34.8719505932745,34.6673119125847,34.7539563915798,33544.5008581081,0.0,1.0
2025-04-17,36.29,36.365,36.19,36.19,17885,34.8982035819156,34.9703271770835,34.8020387883584,34.8020387883584,18598.2825298302,0.0,1.0
2025-04-21,36.0129,36.1473,35.94,35.94,8731,34.6317309389686,34.7609764215095,34.5616268044653,34.5616268044653,9079.206305169,0.0,1.0
2025-04-22,36.15,36.275,36.08,36.08,11873,34.7635728709355,34.883778862882,34.6962575154455,34.6962575154455,12346.5143123665,0.0,1.0
2025-04-23,36.352,36.53,36.3108,36.53,12730,34.9578257539211,35.1289990864529,34.9182058589755,35.1289990864529,13237.6928490209,0.0,1.0
2025-04-24,36.6725,36.69,36.35,36.35,37622,35.266033917272,35.2828627561445,34.95590245805,34.95590245805,39122.4257946476,0.0,1.0
2025-04-25,36.8023,36.8518,36.7,36.7,13085,35.3908558193093,35.4384573921201,35.2924792355002,35.2924792355002,13606.8508192803,0.0,1.0
2025-04-28,36.7673,36.831244,36.6749,36.77,17615,35.3571981415642,35.4186897571565,35.2683418723174,35.3597945909903,18317.5144961118,0.0,1.0
2025-04-29,36.872,36.872,36.73,36.73,12830,35.4578826804186,35.4578826804186,35.3213286735674,35.3213286735674,13341.6810096574,0.0,1.0
2025-04-30,36.64,36.7,36.58,36.67,10584,35.2347803593659,35.2924792355002,35.1770814832316,35.2636297974331,11006.1069217625,0.0,1.0
2025-05-01,36.43,36.5795,36.43,36.51,11094,35.2528593405547,35.3975286370524,35.2528593405547,35.330274348714,11464.4436667032,0.2288,1.0
2025-05-02,36.5203,36.57,36.48,36.502003,11946,35.3402415310145,35.3883356048335,35.3012437206542,35.3225357509609,12344.893099192,0.0,1.0
2025-05-05,36.54,36.5939,36.47,36.53,25359,35.3593049767737,35.4114633385211,35.2915668446343,35.3496281007538,26205.771312775,0.0,1.0
2025-05-06,36.5044,36.78,36.46,36.78,19875,35.3248552981428,35.5915500012517,35.2818899686144,35.5915500012517,20538.6531346427,0.0,1.0
2025-05-07,36.5304,36.59,36.4869,36.5625,9084,35.3500151757946,35.4076893568733,35.307920765108,35.3810779478185,9387.32704780348,0.0,1.0
2025-05-08,36.565,36.69,36.54,36.6,17785,35.3834971668235,35.5044581170725,35.3593049767737,35.4173662328932,18378.8652075281,0.0,1.0
2025-05-09,36.5601,36.64,36.52,36.63,17322,35.3787554975738,35.4560737369729,35.3399512247339,35.446396860953,17900.4050112342,0.0,1.0
2025-05-12,36.8712,36.89,36.7632,36.7632,10502,35.6798031105534,35.6979956374708,35.5752928495383,35.5752928495383,10852.6759859128,0.0,1.0
2025-05-13,36.9449,36.98,36.9162,36.93,7390,35.7511216868201,35.78508752165,35.723349052643,35.7367031415505,7636.76209635268,0.0,1.0
2025-05-14,36.8741,37.122,36.8603,36.99,12012,35.6826094045991,35.9224991611328,35.6692553156916,35.79476439767,12413.0969284693,0.0,1.0
2025-05-15,36.9161,36.95,36.85,36.95,22750,35.7232522838828,35.7560568935903,35.6592881333911,35.7560568935903,23509.6532736161,0.0,1.0
2025-05-16,36.9428,36.98,36.89,36.943,6014,35.7490895428559,35.78508752165,35.6979956374708,35.7492830803764,6214.81559505616,0.0,1.0
2025-05-19,36.9581,36.9581,36.88,36.91,10894,35.7638951631664,35.7638951631664,35.6883187614509,35.7173493895106,11257.7653961659,0.0,1.0
2025-05-20,36.9559,36.98,36.89,36.89,14162,35.761766250442,35.78508752165,35.6979956374708,35.6979956374708,14634.8883367451,0.0,1.0
2025-05-21,36.77,36.97,36.65,36.97,22417,35.5818731252318,35.7754106456301,35.4657506129928,35.7754106456301,23165.5339531716,0.0,1.0
2025-05-22,36.8472,36.89,36.74,36.74,16036,35.6565786081056,35.6979956374708,35.5528424971721,35.5528424971721,16571.4637316795,0.0,1.0
2025-05-23,36.8288,36.89,36.73,36.88,73411,35.6387731562289,35.6979956374708,35.5431656211521,35.6883187614509,75862.2925920631,0.0,1.0
2025-05-27,37.0,37.07,36.76,36.82,29040,35.8044412736899,35.8721794058293,35.5721962492119,35.6302575053314,30009.6848820137,0.0,1.0
2025-05-28,37.01,37.1399,37.0,37.01,23940,35.8141181497098,35.9398207692085,35.8044412736899,35.8141181497098,24739.388983313,0.0,1.0
2025-05-29,37.09,37.21,37.07,37.21,28939,35.8915331578691,36.0076556701081,35.8721794058293,36.0076556701081,29905.3123553924,0.0,1.0
2025-05-30,37.1489,37.2186,37.03,37.06,10981,35.9485299576264,36.0159777834852,35.8334719017496,35.8625025298094,11347.6704438496,0.0,1.0
2025-06-02,36.84,36.922774,36.79,36.84,21248,35.8705343369059,35.9511300917703,35.8218501154932,35.8705343369059,21822.2653905278,0.2283,1.0
2025-06-03,36.945,36.9993,36.82,36.82,4657,35.9727712018727,36.0256422663269,35.8510606483408,35.8510606483408,4782.86379535428,0.0,1.0
2025-06-04,37.01,37.117,36.9004,37.03,16559,36.0360606897092,36.1402449235325,35.9293448763725,36.0555343782743,17006.5367376576,0.0,1.0
2025-06-05,36.905,37.24,36.82,37.24,18861,35.9338238247425,36.2600081082078,35.8510606483408,36.2600081082078,19370.7524252044,0.0,1.0
2025-06-06,36.9084,36.9999,36.87,36.8791,15128,35.9371343517985,36.0262264769838,35.8997448697535,35.9086053980507,15536.8613906205,0.0,1.0
2025-06-09,36.93,37.02,36.87,36.96,13795,35.9581659354488,36.0457975339918,35.8997448697535,35.9873764682965,14167.8346697257,0.0,1.0
2025-06-10,37.02,37.0788,36.94,36.99,9113,36.0457975339918,36.1030501783731,35.9679027797314,36.0165870011441,9359.2952044371,0.0,1.0
2025-06-11,36.9847,37.09,36.9415,36.9859,10636,36.0114264736744,36.1139554439696,35.9693633063738,36.0125948949883,10923.4570168323,0.0,1.0
2025-06-12,37.06,37.06,36.94,36.94,13466,36.084744911122,36.084744911122,35.9679027797314,35.9679027797314,13829.9428533908,0.0,1.0
2025-06-13,36.968,37.04,36.968,37.0246,8576,35.9951659437225,36.0652712225569,35.9951659437225,36.0502764823617,8807.78181424917,0.0,1.0
2025-06-16,36.98,37.05,36.98,37.04,16522,36.0068501568616,36.0750080668394,36.0068501568616,36.0652712225569,16968.5367461549,0.0,1.0
2025-06-17,36.9836,37.08,36.96,37.08,10325,36.0103554208033,36.104218599687,35.9873764682965,36.104218599687,10604.0516828501,0.0,1.0
2025-06-18,37.01,37.07,36.9874,36.9874,17054,36.0360606897092,36.0944817554045,36.0140554216307,36.0140554216307,17514.915002356,0.0,1.0
2025-06-20,37.1,37.12,37.0937,37.12,3808,36.1236922882521,36.1431659768172,36.1175580763541,36.1431659768172,3910.91804438676,0.0,1.0
2025-06-23,37.17,37.22,37.1364,37.14,8038,36.19185019823,36.2405344196427,36.1591344014406,36.1626396653823,8255.24139726385,0.0,1.0
2025-06-24,37.33,37.39,37.278,37.34,21545,36.3476397067507,36.406060772446,36.2970081164815,36.3573765510333,22127.2923493468,0.0,1.0
2025-06-25,37.3386,37.39,37.29,37.323,9609,36.3560133928337,36.406060772446,36.3086923296205,36.340823915753,9868.70049593287,0.0,1.0
2025-06-26,37.4372,37.4694,37.3956,37.3956,8377,36.4520186774596,36.4833713160495,36.4115134052442,36.4115134052442,8603.40348157245,0.0,1.0
2025-06-27,37.37,37.49,37.36,37.395,170610,36.3865870838809,36.5034292152715,36.3768502395984,36.4109291945873,175221.041899376,0.0,1.0
2025-06-30,37.4728,37.5784,37.31,37.31,15264,36.4866818431055,36.5895029187292,36.3281660181856,36.3281660181856,15676.5370350629,0.0,1.0
2025-07-01,37.2859,37.3344,37.24,37.33,15222,36.511510796026,36.5590035016763,36.466564091091,36.5546948850813,15544.8503068182,0.2124,1.0
2025-07-02,37.3961,37.3961,37.27,37.27,16936,36.6194220571119,36.6194220571119,36.4959410224211,36.4959410224211,17295.2033107524,0.0,1.0
2025-07-03,37.37,37.46,37.32,37.32,22973,36.5938641268547,36.681994920845,36.5449025746379,36.5449025746379,23460.2447837692,0.0,1.0
2025-07-07,37.28,37.55,37.25,37.55,26201,36.5057333328644,36.7701257148353,36.4763564015343,36.7701257148353,26756.7089008634,0.0,1.0
2025-07-08,37.2292,37.31,37.17,37.17,21886,36.4559883958121,36.5351102641945,36.3980179179874,36.3980179179874,22350.1901074118,0.0,1.0
2025-07-09,37.35,37.39,37.28,37.39,6740,36.574279505968,36.6134487477415,36.5057333328644,36.6134487477415,6882.9517190878,0.0,1.0
2025-07-10,37.3,37.44,37.3,37.44,147723,36.5253179537512,36.6624102999583,36.5253179537512,36.6624102999583,150856.124154125,0.0,1.0
2025-07-11,37.29,37.33,37.25,37.25,12768,36.5155256433078,36.5546948850813,36.4763564015343,36.4763564015343,13038.8023070197,0.0,1.0
2025-07-14,37.34,37.3493,37.27,37.33,15907,36.5644871955246,36.573594044237,36.4959410224211,36.5546948850813,16244.3787827195,0.0,1.0
2025-07-15,37.2,37.53,37.18,37.53,13197,36.4273948493175,36.7505410939486,36.4078102284308,36.7505410939486,13476.9011627302,0.0,1.0
2025-07-16,37.29,37.3683,37.26,37.34,17834,36.5155256433078,36.5921994340793,36.4861487119777,36.5644871955246,18212.2494003282,0.0,1.0
2025-07-17,37.51,37.6,37.3,37.3,12308,36.7309564730618,36.8190872670521,36.5253179537512,36.5253179537512,12569.0459582393,0.0,1.0
2025-07-18,37.4,37.48,37.36,37.42,22000,36.6232410581848,36.7015795417317,36.5840718164114,36.6428256790715,22466.6079851531,0.0,1.0
2025-07-21,37.4806,37.57,37.46,37.57,23951,36.7021670803583,36.789710335722,36.681994920845,36.789710335722,24458.9876296546,0.0,1.0
2025-07-22,37.555,37.62,37.471,37.5492,13388,36.775021870057,36.8386718879388,36.6927664623327,36.7693423299998,13671.9521684195,0.0,1.0
2025-07-23,37.58,37.6,37.52,37.52,12376,36.7995026461654,36.8190872670521,36.7407487835052,36.7407487835052,12638.4882011025,0.0,1.0
2025-07-24,37.52,37.6,37.52,37.6,12645,36.7407487835052,36.8190872670521,36.7407487835052,36.8190872670521,12913.1935441937,0.0,1.0
2025-07-25,37.55,37.62,37.5247,37.53,20012,36.7701257148353,36.8386718879388,36.7453511694136,36.7505410939486,20436.4435908583,0.0,1.0
2025-07-28,37.54,37.84,37.52,37.59,35768,36.7603334043919,37.0541027176929,36.7407487835052,36.8092949566088,36526.6197460434,0.0,1.0
2025-07-29,37.5897,37.64,37.58,37.58,816355,36.8090011872955,36.8582565088256,36.7995026461654,36.7995026461654,833669.443714527,0.0,1.0
2025-07-30,37.5,37.58,37.48,37.532,10949,36.7211641626185,36.7995026461654,36.7015795417317,36.7524995560372,11181.2223104291,0.0,1.0
2025-07-31,37.5343,37.59,37.52,37.551,14088,36.7547517874392,36.8092949566088,36.7407487835052,36.7711049458796,14386.7987861289,0.0,1.0
2025-08-01,37.39,37.4774,37.32,37.32,14541,36.7994047230609,36.88542419278,36.730510410929,36.730510410929,14774.3691532947,0.1899,1.0
2025-08-04,37.48,37.59,37.4,37.48,28200,36.8879831243735,36.9962456148666,36.8092467676512,36.8879831243735,28652.583049509,0.0,1.0
2025-08-05,37.52,37.53,37.4401,37.53,14231,36.9273513027346,36.9371933473249,36.8487133664583,36.9371933473249,14459.393949559,0.0,1.0
2025-08-06,37.505,37.59,37.41,37.59,30286,36.9125882358492,36.9962456148666,36.8190888122415,36.9962456148666,30772.0613559373,0.0,1.0
2025-08-07,37.46,37.52,37.43,37.46,17786,36.8682990351929,36.9273513027346,36.8387729014221,36.8682990351929,18071.4483020769,0.0,1.0
2025-08-08,37.5,37.52,37.39,37.39,15477,36.907667213554,36.9273513027346,36.7994047230609,36.7994047230609,15725.3910587678,0.0,1.0
2025-08-11,37.4652,37.52,37.4102,37.52,21921,36.8734168983799,36.9273513027346,36.8192856531333,36.9273513027346,22272.8111002939,0.0,1.0
2025-08-12,37.5515,37.5796,37.4601,37.56,5521,36.958353743194,36.9860098884927,36.8683974556388,36.9667194810957,5609.60677362906,0.0,1.0
2025-08-13,37.68,37.68,37.5901,37.65,20958,37.0848240161791,37.0848240161791,36.9963440353125,37.0552978824083,21294.3558706245,0.0,1.0
2025-08-14,37.5488,37.59,37.5008,37.5899,12019,36.9556963911546,36.9962456148666,36.9084545771213,36.9961471944207,12211.8934635479,0.0,1.0
2025-08-15,37.5667,37.65,37.53,37.65,15181,36.9733136509712,37.0552978824083,36.9371933473249,37.0552978824083,15424.6405416524,0.0,1.0
2025-08-18,37.52,37.91,37.52,37.65,41129,36.9273513027346,37.3111910417556,36.9273513027346,37.0552978824083,41789.081143378,0.0,1.0
2025-08-19,37.525,37.6183,37.5,37.6183,408834,36.9322723250297,37.0240986010571,36.907667213554,37.0240986010571,415395.394980958,0.0,1.0
2025-08-20,37.52,37.65,37.45,37.65,71129,36.9273513027346,37.0552978824083,36.8584569906026,37.0552978824083,72270.5524726429,0.0,1.0
2025-08-21,37.435,37.47,37.4,37.43,11382,36.8436939237172,36.8781410797832,36.8092467676512,36.8387729014221,11564.6702223231,0.0,1.0
2025-08-22,37.71,37.7148,37.53,37.53,12139,37.1143501499499,37.1190743313533,36.9371933473249,36.9371933473249,12333.8193488649,0.0,1.0
2025-08-25,37.635,37.7,37.621,37.7,14291,37.0405348155228,37.1045081053597,37.0267559530964,37.1045081053597,14520.3568922175,0.0,1.0
2025-08-26,37.7469,37.75,37.6647,37.72,19064,37.1506672944881,37.1537183283111,37.069765687956,37.1241921945402,19369.9589807036,0.0,1.0
2025-08-27,37.81,37.83,37.7201,37.74,16888,37.2127705958528,37.2324546850333,37.1242906149861,37.1438762837208,17159.0362602875,0.0,1.0
2025-08-28,37.8373,37.85,37.8027,37.84,25069,37.2396393775842,37.2521387742139,37.2055859033019,37.2422967296236,25471.3334917781,0.0,1.0
2025-08-29,37.81,37.9,37.81,37.9,15201,37.2127705958528,37.3013489971653,37.2127705958528,37.3013489971653,15444.9615225385,0.0,1.0
2025-09-02,37.5202,37.64,37.47,37.55,34695,37.1196648540287,37.238185966643,37.070000748409,37.1491467334603,35069.3721001825,0.1952,1.0
2025-09-03,37.6584,37.6691,37.6,37.6,6596,37.2563895432048,37.2669753187055,37.1986129741174,37.1986129741174,6667.17332102044,0.0,1.0
2025-09-04,37.74,37.74,37.63,37.63,598922,37.3371184479572,37.3371184479572,37.2282927185116,37.2282927185116,605384.593658611,0.0,1.0
2025-09-05,37.765,37.9,37.7436,37.79,32782,37.3618515682857,37.4954104180598,37.3406800172845,37.3865846886143,33135.7301106264,0.0,1.0
2025-09-08,37.79,37.96,37.76,37.96,13571,37.3865846886143,37.5547699068483,37.35690494422,37.5547699068483,13717.436194598,0.0,1.0
2025-09-09,37.7811,37.82,37.7,37.777,22980,37.3777796977773,37.4162644330085,37.2975454554315,37.3737234660434,23227.9628437007,0.0,1.0
2025-09-10,37.75,37.844,37.72,37.72,23136,37.3470116960886,37.4400082285239,37.3173319516944,37.3173319516944,23385.6461423785,0.0,1.0
2025-09-11,37.9044,37.9233,37.8549,37.87,21707,37.4997634472376,37.518461686206,37.4507918689871,37.4657306736656,21941.2266948743,0.0,1.0
2025-09-12,37.872,37.929,37.85,37.86,136819,37.4677093232918,37.5241008376409,37.4459441774027,37.4558374255342,138295.328473119,0.0,1.0
2025-09-15,37.9169,38.0,37.91,37.98,50336,37.5121300074019,37.594342899374,37.5053036661912,37.5745564031111,50879.1443733906,0.0,1.0
2025-09-16,37.89,38.07,37.81,38.07,320901,37.4855171699284,37.6635956362939,37.4063711848771,37.6635956362939,324363.64249375,0.0,1.0
2025-09-17,37.87,37.9183,37.73,37.8616,17733,37.4657306736656,37.5135150621403,37.3272251998258,37.4574203452352,17924.3457400933,0.0,1.0
2025-09-18,37.9,37.93,37.8,37.8087,15619,37.4954104180598,37.5250901624541,37.3964779367457,37.40508506262,15787.534884933,0.0,1.0
2025-09-19,37.9051,37.95,37.8601,37.8967,15944,37.5004559746068,37.5448766587169,37.4559363580155,37.4921456461764,16116.0417571786,0.0,1.0
2025-09-22,37.98,38.035,37.8707,37.95,18076,37.5745564031111,37.6289692678339,37.4664232010348,37.5448766587169,18271.0468391094,0.0,1.0
2025-09-23,38.01,38.07,37.91,37.98,42392,37.6042361475054,37.6635956362939,37.5053036661912,37.5745564031111,42849.4256253332,0.0,1.0
2025-09-24,37.91,37.97,37.87,37.915,14878,37.5053036661912,37.5646631549797,37.4657306736656,37.5102502902569,15038.5392162132,0.0,1.0
2025-09-25,37.8102,37.95,37.8,37.95,14328,37.4065690498397,37.5448766587169,37.3964779367457,37.5448766587169,14482.6045093361,0.0,1.0
2025-09-26,37.885,37.94,37.82,37.94,18604,37.4805705458627,37.5349834105855,37.4162644330085,37.5349834105855,18804.7441577114,0.0,1.0
2025-09-29,37.9427,38.0,37.88,38.0,16838,37.537654587581,37.594342899374,37.475623921797,37.594342899374,17019.6883534478,0.0,1.0
2025-09-30,37.9545,37.978,37.86,37.86,35728,37.549328620376,37.5725777534848,37.4558374255342,37.4558374255342,36113.5185587353,0.0,1.0
2025-10-01,37.82,37.83,37.7,37.7,21439,37.6161080452631,37.6260541341169,37.4967549790169,37.4967549790169,21555.2065892714,0.202,1.0
2025-10-02,37.79,37.84,37.7001,37.84,12142,37.5862697787015,37.6360002229708,37.4968544399054,37.6360002229708,12207.8137229784,0.0,1.0
2025-10-03,37.785,37.85,37.75,37.7732,39845,37.5812967342746,37.6459463118246,37.5464854232861,37.569560349427,40060.9732986389,0.0,1.0
2025-10-06,37.756,38.1,37.733,38.1,53259,37.5524530765984,37.8945985331709,37.5295770722346,37.8945985331709,53547.6816893515,0.0,1.0
2025-10-07,37.71,38.04,37.71,37.84,50550,37.5067010678707,37.8349220000478,37.5067010678707,37.6360002229708,50823.9979983987,0.0,1.0
2025-10-08,37.71,37.81,37.6603,37.74,25906,37.5067010678707,37.6061619564092,37.4572690062671,37.5365393344323,26046.4192313851,0.0,1.0
2025-10-09,37.55,37.64,37.5,37.61,27894,37.3475636462091,37.4370784458938,37.2978332019398,37.4072401793322,28045.1948598879,0.0,1.0
2025-10-10,37.4092,37.67,37.4,37.57,25935,37.2075227151469,37.4669167124553,37.1983723134013,37.3674558239168,26075.5764211369,0.0,1.0
2025-10-13,37.5815,37.623,37.48,37.56,32005,37.3788938260987,37.4201700948422,37.2779410242321,37.3575097350629,32178.4778622899,0.0,1.0
2025-10-14,37.56,37.62,37.44,37.44,104848,37.3575097350629,37.4171862681861,37.2381566688167,37.2381566688167,105416.311417134,0.0,1.0
2025-10-15,37.654,37.68,37.56,37.56,30399,37.4510029702891,37.4768628013092,37.3575097350629,37.3575097350629,30563.7728022418,0.0,1.0
2025-10-16,37.59,37.68,37.52,37.66,47493,37.3873480016245,37.4768628013092,37.3177253796475,37.4569706236014,47750.4280304243,0.0,1.0
2025-10-17,37.74,37.77,37.585,37.59,49804,37.5365393344323,37.5663776009938,37.3823749571976,37.3873480016245,50073.954427542,0.0,1.0
2025-10-20,37.824,37.85,37.7,37.77,30210,37.6200864808046,37.6459463118246,37.4967549790169,37.5663776009938,30373.748358687,0.0,1.0
2025-10-21,37.7263,37.84,37.7203,37.73,22325,37.5229131927025,37.6360002229708,37.5169455393902,37.5265932455784,22446.0090072058,0.0,1.0
2025-10-22,37.81,37.86,37.7,37.75,401090,37.6061619564092,37.6558924006785,37.4967549790169,37.5464854232861,403264.042674139,0.0,1.0
2025-10-23,37.79,37.86,37.73,37.86,249392,37.5862697787015,37.6558924006785,37.5265932455784,37.6558924006785,250743.788502802,0.0,1.0
2025-10-24,37.9376,38.01,37.8601,38.01,24305,37.7330740501843,37.8050837334862,37.655991861567,37.8050837334862,24436.7412730184,0.0,1.0
2025-10-27,37.98,38.27,37.92,38.27,28852,37.7752454669247,38.0636820436863,37.7155689338016,38.0636820436863,29008.3875420336,0.0,1.0
2025-10-28,37.94,38.09,37.931,38.09,21148,37.7354611115093,37.884652444317,37.7265096315408,37.884652444317,21262.6292714171,0.0,1.0
2025-10-29,37.83,38.04,37.8201,37.97,49563,37.6260541341169,37.8349220000478,37.6162075061516,37.7652993780708,49831.6481265012,0.0,1.0
2025-10-30,37.77,37.8599,37.75,37.75,33539,37.5663776009938,37.6557929397899,37.5464854232861,37.5464854232861,33720.7926581265,0.0,1.0
2025-10-31,37.77,37.8999,37.76,37.79,26505,37.5663776009938,37.6955772952053,37.55643151214,37.5862697787015,26648.6660128103,0.0,1.0
2025-11-03,37.47,37.68,37.47,37.68,49549,37.47,37.68,37.47,37.68,49549,0.2031,1.0
2025-11-04,37.487,37.6,37.4,37.4,46736,37.487,37.6,37.4,37.4,46736,0.0,1.0
2025-11-05,37.56,37.735,37.46,37.46,54757,37.56,37.735,37.46,37.46,54757,0.0,1.0
2025-11-06,37.56,37.74,37.47,37.74,29985,37.56,37.74,37.47,37.74,29985,0.0,1.0
2025-11-07,37.53,37.62,37.45,37.62,17456,37.53,37.62,37.45,37.62,17456,0.0,1.0
2025-11-10,37.68,37.6815,37.57,37.57,14545,37.68,37.6815,37.57,37.57,14545,0.0,1.0
2025-11-11,37.67,37.78,37.6,37.6,21758,37.67,37.78,37.6,37.6,21758,0.0,1.0
2025-11-12,37.63,37.7,37.63,37.6695,21192,37.63,37.7,37.63,37.6695,21192,0.0,1.0
2025-11-13,37.4551,37.62,37.4501,37.62,21512,37.4551,37.62,37.4501,37.62,21512,0.0,1.0
2025-11-14,37.48,37.56,37.39,37.39,16485,37.48,37.56,37.39,37.39,16485,0.0,1.0
2025-11-17,37.46,37.53,37.4024,37.48,31081,37.46,37.53,37.4024,37.48,31081,0.0,1.0
2025-11-18,37.39,37.5,37.05,37.05,30013,37.39,37.5,37.05,37.05,30013,0.0,1.0
2025-11-19,37.485,37.54,37.45,37.45,31596,37.485,37.54,37.45,37.45,31596,0.0,1.0
2025-11-20,37.49,37.7,37.4618,37.7,22633,37.49,37.7,37.4618,37.7,22633,0.0,1.0
2025-11-21,37.557,37.64,37.48,37.55,32480,37.557,37.64,37.48,37.55,32480,0.0,1.0
2025-11-24,37.65,37.73,37.61,37.66,20114,37.65,37.73,37.61,37.66,20114,0.0,1.0
2025-11-25,37.84,37.93,37.67,37.93,48535,37.84,37.93,37.67,37.93,48535,0.0,1.0
2025-11-26,37.8778,37.9,37.78,37.81,7826,37.8778,37.9,37.78,37.81,7826,0.0,1.0