date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-13,35.185,35.185,35.1124,35.12,10141,35.185,35.185,35.1124,35.12,10141,0.0,1.0
2023-12-14,35.15,35.1899,35.15,35.1899,305,35.15,35.1899,35.15,35.1899,305,0.0,1.0
2023-12-15,35.177,35.177,35.177,35.177,2,35.177,35.177,35.177,35.177,2,0.0,1.0
2023-12-18,35.215,35.24,35.215,35.24,1505,35.215,35.24,35.215,35.24,1505,0.0,1.0
2023-12-19,35.245,35.28,35.2,35.2,18806,35.245,35.28,35.2,35.2,18806,0.0,1.0
2023-12-20,35.1495,35.36,35.1495,35.36,818,35.1495,35.36,35.1495,35.36,818,0.0,1.0
2023-12-21,35.235,35.25,35.235,35.25,4005,35.235,35.25,35.235,35.25,4005,0.0,1.0
2023-12-22,35.275,35.31,35.275,35.31,6408,35.275,35.31,35.275,35.31,6408,0.0,1.0
2023-12-26,35.32,35.36,35.32,35.36,5822,35.32,35.36,35.32,35.36,5822,0.0,1.0
2023-12-27,35.3217,35.36,35.3217,35.36,74191,35.3217,35.36,35.3217,35.36,74191,0.0,1.0
2023-12-28,35.355,35.4,35.355,35.4,12824,35.355,35.4,35.355,35.4,12824,0.0,1.0
2023-12-29,35.35,35.37,35.26,35.27,31684,35.35,35.37,35.26,35.27,31684,0.0,1.0
2024-01-02,35.295,35.32,35.295,35.32,3007,35.295,35.32,35.295,35.32,3007,0.0,1.0
2024-01-03,35.25,35.31,35.25,35.3,20316,35.25,35.31,35.25,35.3,20316,0.0,1.0
2024-01-04,35.21,35.3,35.21,35.3,4851,35.21,35.3,35.21,35.3,4851,0.0,1.0
2024-01-05,35.26,35.26,35.25,35.25,6273,35.26,35.26,35.25,35.25,6273,0.0,1.0
2024-01-08,35.38,35.39,35.38,35.39,149353,35.38,35.39,35.38,35.39,149353,0.0,1.0
2024-01-09,35.37,35.41,35.37,35.41,23517,35.37,35.41,35.37,35.41,23517,0.0,1.0
2024-01-10,35.42,35.47,35.42,35.46,764,35.42,35.47,35.42,35.46,764,0.0,1.0
2024-01-11,35.4586,35.5,35.42,35.42,4617,35.4586,35.5,35.42,35.42,4617,0.0,1.0
2024-01-12,35.45,35.47,35.45,35.47,3057,35.45,35.47,35.45,35.47,3057,0.0,1.0
2024-01-16,35.41,35.43,35.41,35.43,10614,35.41,35.43,35.41,35.43,10614,0.0,1.0
2024-01-17,35.36,35.38,35.36,35.38,263,35.36,35.38,35.36,35.38,263,0.0,1.0
2024-01-18,35.4561,35.47,35.45,35.47,4863,35.4561,35.47,35.45,35.47,4863,0.0,1.0
2024-01-19,35.59,35.61,35.495,35.495,18144,35.59,35.61,35.495,35.495,18144,0.0,1.0
2024-01-22,35.6381,35.68,35.62,35.63,11547027,35.6381,35.68,35.62,35.63,11547027,0.0,1.0
2024-01-23,35.6536,35.69,35.58,35.69,365338,35.6536,35.69,35.58,35.69,365338,0.0,1.0
2024-01-24,35.61,35.75,35.61,35.75,49280,35.61,35.75,35.61,35.75,49280,0.0,1.0
2024-01-25,35.65,35.73,35.62,35.72,33031,35.65,35.73,35.62,35.72,33031,0.0,1.0
2024-01-26,35.66,35.79,35.66,35.79,92075,35.66,35.79,35.66,35.79,92075,0.0,1.0
2024-01-29,35.77,35.78,35.66,35.66,37964,35.77,35.78,35.66,35.66,37964,0.0,1.0
2024-01-30,35.77,35.8,35.77,35.8,67015,35.77,35.8,35.77,35.8,67015,0.0,1.0
2024-01-31,35.655,35.76,35.655,35.7055,25716,35.655,35.76,35.655,35.7055,25716,0.0,1.0
2024-02-01,35.77,35.78,35.7,35.72,11339,35.77,35.78,35.7,35.72,11339,0.0,1.0
2024-02-02,35.82,35.87,35.81,35.81,24616,35.82,35.87,35.81,35.81,24616,0.0,1.0
2024-02-05,35.77,35.87,35.77,35.775,26694,35.77,35.87,35.77,35.775,26694,0.0,1.0
2024-02-06,35.8,35.9,35.8,35.9,2044,35.8,35.9,35.8,35.9,2044,0.0,1.0
2024-02-07,35.83,35.92,35.82,35.82,186912,35.83,35.92,35.82,35.82,186912,0.0,1.0
2024-02-08,35.885,35.94,35.88,35.93,17475,35.885,35.94,35.88,35.93,17475,0.0,1.0
2024-02-09,35.95,35.96,35.86,35.86,3183,35.95,35.96,35.86,35.86,3183,0.0,1.0
2024-02-12,35.85,35.97,35.85,35.88,125568,35.85,35.97,35.85,35.88,125568,0.0,1.0
2024-02-13,35.88,35.88,35.8,35.82,17255,35.88,35.88,35.8,35.82,17255,0.0,1.0
2024-02-14,35.86,35.95,35.86,35.94,194278,35.86,35.95,35.86,35.94,194278,0.0,1.0
2024-02-15,35.9,35.98,35.9,35.98,72625,35.9,35.98,35.9,35.98,72625,0.0,1.0
2024-02-16,36.0,36.02,36.0,36.02,47115,36.0,36.02,36.0,36.02,47115,0.0,1.0
2024-02-20,35.96,36.01,35.95,36.01,22755,35.96,36.01,35.95,36.01,22755,0.0,1.0
2024-02-21,35.96,35.96,35.86,35.87,23758,35.96,35.96,35.86,35.87,23758,0.0,1.0
2024-02-22,36.02,36.07,36.02,36.07,818,36.02,36.07,36.02,36.07,818,0.0,1.0
2024-02-23,36.0,36.0,35.99,35.99,5938,36.0,36.0,35.99,35.99,5938,0.0,1.0
2024-02-26,35.96,36.0,35.96,36.0,9228,35.96,36.0,35.96,36.0,9228,0.0,1.0
2024-02-27,35.96,35.97,35.96,35.96,15352,35.96,35.97,35.96,35.96,15352,0.0,1.0
2024-02-28,36.03,36.07,36.03,36.07,17396,36.03,36.07,36.03,36.07,17396,0.0,1.0
2024-02-29,36.03,36.1,35.96,36.01,23228,36.03,36.1,35.96,36.01,23228,0.0,1.0
2024-03-01,36.16,36.21,36.07,36.07,2567,36.16,36.21,36.07,36.07,2567,0.0,1.0
2024-03-04,36.15,36.22,36.14,36.22,32110,36.15,36.22,36.14,36.22,32110,0.0,1.0
2024-03-05,36.02,36.08,36.0,36.07,18830,36.02,36.08,36.0,36.07,18830,0.0,1.0
2024-03-06,36.13,36.16,36.09,36.09,362121,36.13,36.16,36.09,36.09,362121,0.0,1.0
2024-03-07,36.22,36.26,36.15,36.15,65469,36.22,36.26,36.15,36.15,65469,0.0,1.0
2024-03-08,36.19,36.28,36.17,36.28,17670,36.19,36.28,36.17,36.28,17670,0.0,1.0
2024-03-11,36.19,36.19,36.1,36.1,16112,36.19,36.19,36.1,36.1,16112,0.0,1.0
2024-03-12,36.3,36.33,36.3,36.33,17059,36.3,36.33,36.3,36.33,17059,0.0,1.0
2024-03-13,36.22,36.33,36.21,36.2435,43470,36.22,36.33,36.21,36.2435,43470,0.0,1.0
2024-03-14,36.2,36.3,36.1612,36.27,40577,36.2,36.3,36.1612,36.27,40577,0.0,1.0
2024-03-15,36.22,36.2699,36.125,36.17,67737,36.22,36.2699,36.125,36.17,67737,0.0,1.0
2024-03-18,36.28,36.33,36.28,36.31,8335,36.28,36.33,36.28,36.31,8335,0.0,1.0
2024-03-19,36.35,36.36,36.195,36.31,29650,36.35,36.36,36.195,36.31,29650,0.0,1.0
2024-03-20,36.44,36.44,36.22,36.28,48365,36.44,36.44,36.22,36.28,48365,0.0,1.0
2024-03-21,36.4,36.51,36.35,36.51,34472,36.4,36.51,36.35,36.51,34472,0.0,1.0
2024-03-22,36.43,36.49,36.38,36.49,38551,36.43,36.49,36.38,36.49,38551,0.0,1.0
2024-03-25,36.38,36.41,36.38,36.41,41336,36.38,36.41,36.38,36.41,41336,0.0,1.0
2024-03-26,36.43,36.51,36.335,36.41,13879,36.43,36.51,36.335,36.41,13879,0.0,1.0
2024-03-27,36.5,36.53,36.27,36.52,90912,36.5,36.53,36.27,36.52,90912,0.0,1.0
2024-03-28,36.51,36.53,36.41,36.46,55452,36.51,36.53,36.41,36.46,55452,0.0,1.0
2024-04-01,36.46,36.54,36.43,36.54,69853,36.46,36.54,36.43,36.54,69853,0.0,1.0
2024-04-02,36.4,36.5,36.35,36.5,39822,36.4,36.5,36.35,36.5,39822,0.0,1.0
2024-04-03,36.41,36.52,36.38,36.38,22172,36.41,36.52,36.38,36.38,22172,0.0,1.0
2024-04-04,36.29,36.6,36.29,36.6,7289,36.29,36.6,36.29,36.6,7289,0.0,1.0
2024-04-05,36.46,36.48,36.39,36.43,18774,36.46,36.48,36.39,36.43,18774,0.0,1.0
2024-04-08,36.47,36.51,36.4,36.42,286545,36.47,36.51,36.4,36.42,286545,0.0,1.0
2024-04-09,36.44,36.45,36.41,36.45,22139,36.44,36.45,36.41,36.45,22139,0.0,1.0
2024-04-10,36.4047,36.49,36.35,36.49,170305,36.4047,36.49,36.35,36.49,170305,0.0,1.0
2024-04-11,36.48,36.54,36.35,36.37,15371,36.48,36.54,36.35,36.37,15371,0.0,1.0
2024-04-12,36.29,36.42,36.29,36.41,119653,36.29,36.42,36.29,36.41,119653,0.0,1.0
2024-04-15,36.2,36.33,36.16,36.32,27712,36.2,36.33,36.16,36.32,27712,0.0,1.0
2024-04-16,36.15,36.2735,36.13,36.27,55387,36.15,36.2735,36.13,36.27,55387,0.0,1.0
2024-04-17,36.1491,36.21,36.1491,36.21,27349,36.1491,36.21,36.1491,36.21,27349,0.0,1.0
2024-04-18,36.06,36.2,36.06,36.2,27304,36.06,36.2,36.06,36.2,27304,0.0,1.0
2024-04-19,36.04,36.07,35.97,36.07,15483,36.04,36.07,35.97,36.07,15483,0.0,1.0
2024-04-22,36.06,36.19,35.96,36.18,53038,36.06,36.19,35.96,36.18,53038,0.0,1.0
2024-04-23,36.19,36.22,36.131,36.131,40333,36.19,36.22,36.131,36.131,40333,0.0,1.0
2024-04-24,36.19,36.27,36.14,36.27,17632,36.19,36.27,36.14,36.27,17632,0.0,1.0
2024-04-25,36.15,36.24,36.1133,36.1133,20264,36.15,36.24,36.1133,36.1133,20264,0.0,1.0
2024-04-26,36.32,36.39,36.23,36.23,24561,36.32,36.39,36.23,36.23,24561,0.0,1.0
2024-04-29,36.37,36.39,36.26,36.33,28939,36.37,36.39,36.26,36.33,28939,0.0,1.0
2024-04-30,36.17,36.37,36.17,36.24,22524,36.17,36.37,36.17,36.24,22524,0.0,1.0
2024-05-01,36.07,36.28,36.07,36.12,18185,36.07,36.28,36.07,36.12,18185,0.0,1.0
2024-05-02,36.23,36.26,36.08,36.17,95595,36.23,36.26,36.08,36.17,95595,0.0,1.0
2024-05-03,36.35,36.45,36.35,36.45,3891,36.35,36.45,36.35,36.45,3891,0.0,1.0
2024-05-06,36.5,36.57,36.43,36.44,17911,36.5,36.57,36.43,36.44,17911,0.0,1.0
2024-05-07,36.53,36.65,36.53,36.65,26785,36.53,36.65,36.53,36.65,26785,0.0,1.0
2024-05-08,36.57,36.63,36.42,36.6,43127,36.57,36.63,36.42,36.6,43127,0.0,1.0
2024-05-09,36.6718,36.6718,36.53,36.54,10647,36.6718,36.6718,36.53,36.54,10647,0.0,1.0
2024-05-10,36.68,36.76,36.53,36.66,17315,36.68,36.76,36.53,36.66,17315,0.0,1.0
2024-05-13,36.64,36.75,36.62,36.71,125467,36.64,36.75,36.62,36.71,125467,0.0,1.0
2024-05-14,36.8,36.83,36.67,36.8,49398,36.8,36.83,36.67,36.8,49398,0.0,1.0
2024-05-15,36.93,37.01,36.9152,36.9484,137837,36.93,37.01,36.9152,36.9484,137837,0.0,1.0
2024-05-16,36.98,37.05,36.93,37.05,48430,36.98,37.05,36.93,37.05,48430,0.0,1.0
2024-05-17,37.03,37.1,36.97,37.1,5761,37.03,37.1,36.97,37.1,5761,0.0,1.0
2024-05-20,37.05,37.07,36.97,36.97,22921,37.05,37.07,36.97,36.97,22921,0.0,1.0
2024-05-21,37.08,37.09,36.96,36.96,61046,37.08,37.09,36.96,36.96,61046,0.0,1.0
2024-05-22,36.98,37.06,36.98,37.0,25403,36.98,37.06,36.98,37.0,25403,0.0,1.0
2024-05-23,36.9,37.07,36.89,37.07,11021,36.9,37.07,36.89,37.07,11021,0.0,1.0
2024-05-24,37.06,37.09,36.95,36.95,27069,37.06,37.09,36.95,36.95,27069,0.0,1.0
2024-05-28,37.07,37.08,36.98,37.03,248020,37.07,37.08,36.98,37.03,248020,0.0,1.0
2024-05-29,37.0,37.28,36.54,36.64,17750,37.0,37.28,36.54,36.64,17750,0.0,1.0
2024-05-30,36.905,37.02,36.87,37.02,55459,36.905,37.02,36.87,37.02,55459,0.0,1.0
2024-05-31,37.05,37.05,36.8411,36.89,33714,37.05,37.05,36.8411,36.89,33714,0.0,1.0
2024-06-03,37.0,37.03,36.95,37.01,75663,37.0,37.03,36.95,37.01,75663,0.0,1.0
2024-06-04,37.07,37.1,36.96,36.96,43260,37.07,37.1,36.96,36.96,43260,0.0,1.0
2024-06-05,37.2,37.2,37.09,37.09,12510,37.2,37.2,37.09,37.09,12510,0.0,1.0
2024-06-06,37.2,37.21,36.98,37.21,132374,37.2,37.21,36.98,37.21,132374,0.0,1.0
2024-06-07,37.21,37.24,37.15,37.15,85994,37.21,37.24,37.15,37.15,85994,0.0,1.0
2024-06-10,37.21,37.25,37.21,37.23,8028,37.21,37.25,37.21,37.23,8028,0.0,1.0
2024-06-11,37.27,37.28,37.1735,37.1735,76332,37.27,37.28,37.1735,37.1735,76332,0.0,1.0
2024-06-12,37.37,37.5,37.28,37.5,12615,37.37,37.5,37.28,37.5,12615,0.0,1.0
2024-06-13,37.32,37.41,37.29,37.31,13283,37.32,37.41,37.29,37.31,13283,0.0,1.0
2024-06-14,37.34,37.41,37.29,37.29,13292,37.34,37.41,37.29,37.29,13292,0.0,1.0
2024-06-17,37.4594,37.51,37.32,37.32,17345,37.4594,37.51,37.32,37.32,17345,0.0,1.0
2024-06-18,37.51,37.51,37.4397,37.45,14455,37.51,37.51,37.4397,37.45,14455,0.0,1.0
2024-06-20,37.48,37.55,37.4213,37.45,7071,37.48,37.55,37.4213,37.45,7071,0.0,1.0
2024-06-21,37.41,37.52,37.41,37.52,12878,37.41,37.52,37.41,37.52,12878,0.0,1.0
2024-06-24,37.47,37.52,37.41,37.42,45323,37.47,37.52,37.41,37.42,45323,0.0,1.0
2024-06-25,37.5,37.52,37.34,37.41,32074,37.5,37.52,37.34,37.41,32074,0.0,1.0
2024-06-26,37.5,37.54,37.4792,37.54,38104,37.5,37.54,37.4792,37.54,38104,0.0,1.0
2024-06-27,37.54,37.56,37.47,37.55,8568,37.54,37.56,37.47,37.55,8568,0.0,1.0
2024-06-28,37.54,37.59,37.52,37.52,21043,37.54,37.59,37.52,37.52,21043,0.0,1.0
2024-07-01,37.55,37.57,37.49,37.5,34588,37.55,37.57,37.49,37.5,34588,0.0,1.0
2024-07-02,37.61,37.64,37.5112,37.57,41030,37.61,37.64,37.5112,37.57,41030,0.0,1.0
2024-07-03,37.6563,37.7,37.62,37.7,8195,37.6563,37.7,37.62,37.7,8195,0.0,1.0
2024-07-05,37.69,37.75,37.67,37.75,34282,37.69,37.75,37.67,37.75,34282,0.0,1.0
2024-07-08,37.71,37.74,37.71,37.74,35792,37.71,37.74,37.71,37.74,35792,0.0,1.0
2024-07-09,37.73,37.78,37.69,37.72,30770,37.73,37.78,37.69,37.72,30770,0.0,1.0
2024-07-10,37.8,37.8,37.71,37.7501,30191,37.8,37.8,37.71,37.7501,30191,0.0,1.0
2024-07-11,37.76,37.78,37.74,37.741,15222,37.76,37.78,37.74,37.741,15222,0.0,1.0
2024-07-12,37.76,37.87,37.75,37.84,51326,37.76,37.87,37.75,37.84,51326,0.0,1.0
2024-07-15,37.84,37.89,37.7876,37.89,34035,37.84,37.89,37.7876,37.89,34035,0.0,1.0
2024-07-16,37.86,37.88,37.81,37.88,22300,37.86,37.88,37.81,37.88,22300,0.0,1.0
2024-07-17,37.79,37.79,37.7217,37.75,10455,37.79,37.79,37.7217,37.75,10455,0.0,1.0
2024-07-18,37.72,37.8,37.66,37.8,32250,37.72,37.8,37.66,37.8,32250,0.0,1.0
2024-07-19,37.62,37.7,37.62,37.62,8697,37.62,37.7,37.62,37.62,8697,0.0,1.0
2024-07-22,37.78,37.81,37.69,37.69,33991,37.78,37.81,37.69,37.69,33991,0.0,1.0
2024-07-23,37.79,37.82,37.73,37.73,25544,37.79,37.82,37.73,37.73,25544,0.0,1.0
2024-07-24,37.49,37.62,37.49,37.6035,45477,37.49,37.62,37.49,37.6035,45477,0.0,1.0
2024-07-25,37.49,37.58,37.49,37.58,41505,37.49,37.58,37.49,37.58,41505,0.0,1.0
2024-07-26,37.64,37.66,37.58,37.63,33052,37.64,37.66,37.58,37.63,33052,0.0,1.0
2024-07-29,37.64,37.64,37.5614,37.5614,21318,37.64,37.64,37.5614,37.5614,21318,0.0,1.0
2024-07-30,37.53,37.72,37.53,37.72,13374,37.53,37.72,37.53,37.72,13374,0.0,1.0
2024-07-31,37.76,37.81,37.65,37.65,67396,37.76,37.81,37.65,37.65,67396,0.0,1.0
2024-08-01,37.585,37.6434,37.57,37.6434,75448,37.585,37.6434,37.57,37.6434,75448,0.0,1.0
2024-08-02,37.42,37.54,37.3,37.54,129501,37.42,37.54,37.3,37.54,129501,0.0,1.0
2024-08-05,37.0138,37.16,36.7,36.7,12083,37.0138,37.16,36.7,36.7,12083,0.0,1.0
2024-08-06,37.2,37.39,37.2,37.39,22472,37.2,37.39,37.2,37.39,22472,0.0,1.0
2024-08-07,37.12,37.26,37.0901,37.235,44449,37.12,37.26,37.0901,37.235,44449,0.0,1.0
2024-08-08,37.39,37.4,37.15,37.15,59574,37.39,37.4,37.15,37.15,59574,0.0,1.0
2024-08-09,37.46,37.48,37.32,37.32,190779,37.46,37.48,37.32,37.32,190779,0.0,1.0
2024-08-12,37.4316,37.49,37.37,37.49,18744,37.4316,37.49,37.37,37.49,18744,0.0,1.0
2024-08-13,37.71,37.71,37.5,37.5,60856,37.71,37.71,37.5,37.5,60856,0.0,1.0
2024-08-14,37.7408,37.77,37.67,37.77,21957,37.7408,37.77,37.67,37.77,21957,0.0,1.0
2024-08-15,37.97,37.98,37.83,37.94,26586,37.97,37.98,37.83,37.94,26586,0.0,1.0
2024-08-16,38.01,38.02,37.91,37.99,63044,38.01,38.02,37.91,37.99,63044,0.0,1.0
2024-08-19,38.075,38.1,37.99,38.06,16424,38.075,38.1,37.99,38.06,16424,0.0,1.0
2024-08-20,38.08,38.11,38.01,38.02,55862,38.08,38.11,38.01,38.02,55862,0.0,1.0
2024-08-21,38.05,38.11,38.01,38.02,212223,38.05,38.11,38.01,38.02,212223,0.0,1.0
2024-08-22,38.0057,38.07,38.0057,38.05,17097,38.0057,38.07,38.0057,38.05,17097,0.0,1.0
2024-08-23,38.14,38.16,38.02,38.03,24013,38.14,38.16,38.02,38.03,24013,0.0,1.0
2024-08-26,38.13,38.15,38.05,38.11,13935,38.13,38.15,38.05,38.11,13935,0.0,1.0
2024-08-27,38.1197,38.17,38.08,38.15,11117,38.1197,38.17,38.08,38.15,11117,0.0,1.0
2024-08-28,38.1,38.1,38.01,38.01,80447,38.1,38.1,38.01,38.01,80447,0.0,1.0
2024-08-29,38.1,38.21,38.02,38.2,41909,38.1,38.21,38.02,38.2,41909,0.0,1.0
2024-08-30,38.15,38.23,38.12,38.12,51416,38.15,38.23,38.12,38.12,51416,0.0,1.0
2024-09-03,38.0,38.23,38.0,38.23,128263,38.0,38.23,38.0,38.23,128263,0.0,1.0
2024-09-04,37.965,38.0274,37.95,38.02,7258,37.965,38.0274,37.95,38.02,7258,0.0,1.0
2024-09-05,37.99,38.01,37.905,37.905,70678,37.99,38.01,37.905,37.905,70678,0.0,1.0
2024-09-06,37.74,37.85,37.73,37.85,64718,37.74,37.85,37.73,37.85,64718,0.0,1.0
2024-09-09,37.92,37.94,37.85,37.85,12582,37.92,37.94,37.85,37.85,12582,0.0,1.0
2024-09-10,37.93,37.99,37.89,37.92,9135,37.93,37.99,37.89,37.92,9135,0.0,1.0
2024-09-11,38.04,38.09,38.04,38.09,31820,38.04,38.09,38.04,38.09,31820,0.0,1.0
2024-09-12,38.18,38.23,38.07,38.09,16716,38.18,38.23,38.07,38.09,16716,0.0,1.0
2024-09-13,38.26,38.26,38.24,38.25,29904,38.26,38.26,38.24,38.25,29904,0.0,1.0
2024-09-16,38.28,38.28,38.25,38.25,102027,38.28,38.28,38.25,38.25,102027,0.0,1.0
2024-09-17,38.3,38.31,38.21,38.25,18884,38.3,38.31,38.21,38.25,18884,0.0,1.0
2024-09-18,38.3,38.39,38.25,38.25,6350,38.3,38.39,38.25,38.25,6350,0.0,1.0
2024-09-19,38.41,38.48,38.3701,38.48,55193,38.41,38.48,38.3701,38.48,55193,0.0,1.0
2024-09-20,38.45,38.45,38.38,38.38,12322,38.45,38.45,38.38,38.38,12322,0.0,1.0
2024-09-23,38.442,38.47,38.39,38.39,53045,38.442,38.47,38.39,38.39,53045,0.0,1.0
2024-09-24,38.485,38.52,38.4118,38.4118,10736,38.485,38.52,38.4118,38.4118,10736,0.0,1.0
2024-09-25,38.465,38.4946,38.44,38.45,71472,38.465,38.4946,38.44,38.45,71472,0.0,1.0
2024-09-26,38.48,38.58,38.455,38.58,8608,38.48,38.58,38.455,38.58,8608,0.0,1.0
2024-09-27,38.5026,38.54,38.5,38.5,14585,38.5026,38.54,38.5,38.5,14585,0.0,1.0
2024-09-30,38.61,38.61,38.43,38.55,18883,38.61,38.61,38.43,38.55,18883,0.0,1.0
2024-10-01,38.4712,38.53,38.4712,38.48,2896,38.4712,38.53,38.4712,38.48,2896,0.0,1.0
2024-10-02,38.51,38.51,38.44,38.45,21858,38.51,38.51,38.44,38.45,21858,0.0,1.0
2024-10-03,38.49,38.49,38.4,38.4,6953,38.49,38.49,38.4,38.4,6953,0.0,1.0
2024-10-04,38.59,38.59,38.47,38.59,52087,38.59,38.59,38.47,38.59,52087,0.0,1.0
2024-10-07,38.43,38.58,38.43,38.58,5208,38.43,38.58,38.43,38.58,5208,0.0,1.0
2024-10-08,38.59,38.59,38.57,38.58,9787,38.59,38.59,38.57,38.58,9787,0.0,1.0
2024-10-09,38.68,38.68,38.57,38.6,9521,38.68,38.68,38.57,38.6,9521,0.0,1.0
2024-10-10,38.77,38.77,38.56,38.66,23670,38.77,38.77,38.56,38.66,23670,0.0,1.0
2024-10-11,38.7,38.7,38.63,38.66,31694,38.7,38.7,38.63,38.66,31694,0.0,1.0
2024-10-14,38.73,38.77,38.6768,38.6768,39609,38.73,38.77,38.6768,38.6768,39609,0.0,1.0
2024-10-15,38.6866,38.72,38.66,38.72,3117,38.6866,38.72,38.66,38.72,3117,0.0,1.0
2024-10-16,38.73,38.77,38.64,38.64,10285,38.73,38.77,38.64,38.64,10285,0.0,1.0
2024-10-17,38.76,38.77,38.7,38.77,31867,38.76,38.77,38.7,38.77,31867,0.0,1.0
2024-10-18,38.75,38.83,38.75,38.7827,40789,38.75,38.83,38.75,38.7827,40789,0.0,1.0
2024-10-21,38.83,38.84,38.72,38.84,16306,38.83,38.84,38.72,38.84,16306,0.0,1.0
2024-10-22,38.84,38.84,38.72,38.72,204338,38.84,38.84,38.72,38.72,204338,0.0,1.0
2024-10-23,38.75,38.82,38.72,38.82,42660,38.75,38.82,38.72,38.82,42660,0.0,1.0
2024-10-24,38.78,38.78,38.71,38.752,32629,38.78,38.78,38.71,38.752,32629,0.0,1.0
2024-10-25,38.72,38.79,38.72,38.77,13557,38.72,38.79,38.72,38.77,13557,0.0,1.0
2024-10-28,38.8,38.8,38.77,38.795,51037,38.8,38.8,38.77,38.795,51037,0.0,1.0
2024-10-29,38.81,38.82,38.7793,38.7793,15194,38.81,38.82,38.7793,38.7793,15194,0.0,1.0
2024-10-30,38.81,38.84,38.779,38.83,34427,38.81,38.84,38.779,38.83,34427,0.0,1.0
2024-10-31,38.6336,38.76,38.6336,38.76,75148,38.6336,38.76,38.6336,38.76,75148,0.0,1.0
2024-11-01,38.62,38.73,38.62,38.7,102983,38.62,38.73,38.62,38.7,102983,0.0,1.0
2024-11-04,38.65,38.72,38.61,38.64,29336,38.65,38.72,38.61,38.64,29336,0.0,1.0
2024-11-05,38.83,38.83,38.64,38.64,27717,38.83,38.83,38.64,38.64,27717,0.0,1.0
2024-11-06,39.02,39.04,38.91,38.91,18707,39.02,39.04,38.91,38.91,18707,0.0,1.0
2024-11-07,39.03,39.1,39.01,39.01,11116,39.03,39.1,39.01,39.01,11116,0.0,1.0
2024-11-08,39.12,39.14,39.05,39.05,59714,39.12,39.14,39.05,39.05,59714,0.0,1.0
2024-11-11,39.08,39.18,39.07,39.18,16133,39.08,39.18,39.07,39.18,16133,0.0,1.0
2024-11-12,39.07,39.14,39.07,39.12,7938,39.07,39.14,39.07,39.12,7938,0.0,1.0
2024-11-13,39.11,39.2,39.11,39.2,66567,39.11,39.2,39.11,39.2,66567,0.0,1.0
2024-11-14,39.11,39.15,39.11,39.11,15309,39.11,39.15,39.11,39.11,15309,0.0,1.0
2024-11-15,38.95,38.95,38.87,38.88,44800,38.95,38.95,38.87,38.88,44800,0.0,1.0
2024-11-18,39.02,39.02,39.01,39.02,89942,39.02,39.02,39.01,39.02,89942,0.0,1.0
2024-11-19,39.02,39.05,38.97,38.97,28586,39.02,39.05,38.97,38.97,28586,0.0,1.0
2024-11-20,39.06,39.06,38.9253,38.9253,9663,39.06,39.06,38.9253,38.9253,9663,0.0,1.0
2024-11-21,39.1,39.13,39.05,39.13,12956,39.1,39.13,39.05,39.13,12956,0.0,1.0
2024-11-22,39.17,39.18,39.06,39.16,43752,39.17,39.18,39.06,39.16,43752,0.0,1.0
2024-11-25,39.21,39.21,39.19,39.2,46692,39.21,39.21,39.19,39.2,46692,0.0,1.0
2024-11-26,39.22,39.31,39.18,39.18,61790,39.22,39.31,39.18,39.18,61790,0.0,1.0
2024-11-27,39.26,39.27,39.23,39.23,9953,39.26,39.27,39.23,39.23,9953,0.0,1.0
2024-11-29,39.27,39.37,39.27,39.275,8314,39.27,39.37,39.27,39.275,8314,0.0,1.0
2024-12-02,39.29,39.39,39.2812,39.2812,49699,39.29,39.39,39.2812,39.2812,49699,0.0,1.0
2024-12-03,39.39,39.4,39.3,39.4,15090,39.39,39.4,39.3,39.4,15090,0.0,1.0
2024-12-04,39.46,39.46,39.35,39.35,10018,39.46,39.46,39.35,39.35,10018,0.0,1.0
2024-12-05,39.44,39.48,39.36,39.48,17340,39.44,39.48,39.36,39.48,17340,0.0,1.0
2024-12-06,39.49,39.49,39.38,39.38,28303,39.49,39.49,39.38,39.38,28303,0.0,1.0
2024-12-09,39.42,39.42,39.35,39.42,22785,39.42,39.42,39.35,39.42,22785,0.0,1.0
2024-12-10,39.4,39.41,39.3466,39.4,34293,39.4,39.41,39.3466,39.4,34293,0.0,1.0
2024-12-11,39.48,39.51,39.41,39.41,53544,39.48,39.51,39.41,39.41,53544,0.0,1.0
2024-12-12,39.43,39.46,39.38,39.38,20863,39.43,39.46,39.38,39.38,20863,0.0,1.0
2024-12-13,39.47,39.51,39.34,39.51,45309,39.47,39.51,39.34,39.51,45309,0.0,1.0
2024-12-16,39.5,39.52,39.4,39.41,21522,39.5,39.52,39.4,39.41,21522,0.0,1.0
2024-12-17,39.47,39.47,39.36,39.36,26083,39.47,39.47,39.36,39.36,26083,0.0,1.0
2024-12-18,39.09,39.34,39.09,39.34,36682,39.09,39.34,39.09,39.34,36682,0.0,1.0
2024-12-19,39.06,39.23,39.03,39.23,52300,39.06,39.23,39.03,39.23,52300,0.0,1.0
2024-12-20,39.24,39.29,38.93,38.93,13883,39.24,39.29,38.93,38.93,13883,0.0,1.0
2024-12-23,39.33,39.34,39.21,39.21,70331,39.33,39.34,39.21,39.21,70331,0.0,1.0
2024-12-24,39.4287,39.46,39.34,39.39,48914,39.4287,39.46,39.34,39.39,48914,0.0,1.0
2024-12-26,39.49,39.49,39.36,39.36,38858,39.49,39.49,39.36,39.36,38858,0.0,1.0
2024-12-27,39.35,39.37,39.225,39.225,24996,39.35,39.37,39.225,39.225,24996,0.0,1.0
2024-12-30,39.2017,39.2898,39.06,39.1,17126,39.2017,39.2898,39.06,39.1,17126,0.0,1.0
2024-12-31,39.17,39.18,39.0784,39.16,32868,39.17,39.18,39.0784,39.16,32868,0.0,1.0
2025-01-02,39.125,39.125,39.01,39.1113,28100,39.125,39.125,39.01,39.1113,28100,0.0,1.0
2025-01-03,39.2765,39.34,39.16,39.16,111233,39.2765,39.34,39.16,39.16,111233,0.0,1.0
2025-01-06,39.4,39.4,39.27,39.34,17421,39.4,39.4,39.27,39.34,17421,0.0,1.0
2025-01-07,39.18,39.29,39.1525,39.26,25686,39.18,39.29,39.1525,39.26,25686,0.0,1.0
2025-01-08,39.28,39.28,39.16,39.16,33349,39.28,39.28,39.16,39.16,33349,0.0,1.0
2025-01-10,39.09,39.2,39.01,39.2,71455,39.09,39.2,39.01,39.2,71455,0.0,1.0
2025-01-13,39.04,39.11,38.96,39.0158,57889,39.04,39.11,38.96,39.0158,57889,0.0,1.0
2025-01-14,39.14,39.175,39.01,39.1064,202825,39.14,39.175,39.01,39.1064,202825,0.0,1.0
2025-01-15,39.36,39.37,39.22,39.22,47176,39.36,39.37,39.22,39.22,47176,0.0,1.0
2025-01-16,39.33,39.35,39.27,39.27,12250,39.33,39.35,39.27,39.27,12250,0.0,1.0
2025-01-17,39.5,39.52,39.42,39.49,28634,39.5,39.52,39.42,39.49,28634,0.0,1.0
2025-01-21,39.61,39.61,39.51,39.56,71567,39.61,39.61,39.51,39.56,71567,0.0,1.0
2025-01-22,39.69,39.7,39.61,39.62,22000,39.69,39.7,39.61,39.62,22000,0.0,1.0
2025-01-23,39.7,39.7,39.59,39.59,53295,39.7,39.7,39.59,39.59,53295,0.0,1.0
2025-01-24,39.75,39.81,39.69,39.81,151073,39.75,39.81,39.69,39.81,151073,0.0,1.0
2025-01-27,39.56,39.56,39.4679,39.4679,21511,39.56,39.56,39.4679,39.4679,21511,0.0,1.0
2025-01-28,39.59,39.62,39.49,39.59,79939,39.59,39.62,39.49,39.59,79939,0.0,1.0
2025-01-29,39.65,39.65,39.51,39.55,32257,39.65,39.65,39.51,39.55,32257,0.0,1.0
2025-01-30,39.7,39.7,39.24,39.24,169303,39.7,39.7,39.24,39.24,169303,0.0,1.0
2025-01-31,39.62,39.7435,39.53,39.67,443271,39.62,39.7435,39.53,39.67,443271,0.0,1.0
2025-02-03,39.54,39.54,38.9,39.31,60731,39.54,39.54,38.9,39.31,60731,0.0,1.0
2025-02-04,39.62,39.63,39.51,39.54,25481,39.62,39.63,39.51,39.54,25481,0.0,1.0
2025-02-05,39.61,39.61,39.47,39.5,62200,39.61,39.61,39.47,39.5,62200,0.0,1.0
2025-02-06,39.77,39.77,39.65,39.76,70788,39.77,39.77,39.65,39.76,70788,0.0,1.0
2025-02-07,39.61,39.64,39.22,39.22,29707,39.61,39.64,39.22,39.22,29707,0.0,1.0
2025-02-10,39.72,39.72,39.62,39.71,40067,39.72,39.72,39.62,39.71,40067,0.0,1.0
2025-02-11,39.73,39.77,39.55,39.55,79792,39.73,39.77,39.55,39.55,79792,0.0,1.0
2025-02-12,39.67,39.7,39.45,39.45,46128,39.67,39.7,39.45,39.45,46128,0.0,1.0
2025-02-13,39.89,39.89,39.85,39.86,116557,39.89,39.89,39.85,39.86,116557,0.0,1.0
2025-02-14,39.9,39.94,39.8402,39.94,35776,39.9,39.94,39.8402,39.94,35776,0.0,1.0
2025-02-18,39.97,40.1,39.8,40.1,32249,39.97,40.1,39.8,40.1,32249,0.0,1.0
2025-02-19,40.03,40.04,39.83,39.83,57873,40.03,40.04,39.83,39.83,57873,0.0,1.0
2025-02-20,39.86,39.93,39.79,39.9,122644,39.86,39.93,39.79,39.9,122644,0.0,1.0
2025-02-21,39.51,39.83,39.4961,39.83,42764,39.51,39.83,39.4961,39.83,42764,0.0,1.0
2025-02-24,39.36,39.6,39.34,39.6,65784,39.36,39.6,39.34,39.6,65784,0.0,1.0
2025-02-25,39.28,39.31,39.2287,39.2287,269236,39.28,39.31,39.2287,39.2287,269236,0.0,1.0
2025-02-26,39.25,39.34,39.21,39.28,80419,39.25,39.34,39.21,39.28,80419,0.0,1.0
2025-02-27,39.05,39.19,38.98,39.18,34556,39.05,39.19,38.98,39.18,34556,0.0,1.0
2025-02-28,39.06,39.0798,38.97,38.97,63571,39.06,39.0798,38.97,38.97,63571,0.0,1.0
2025-03-03,38.93,39.22,38.68,38.68,560137,38.93,39.22,38.68,38.68,560137,0.0,1.0
2025-03-04,38.79,38.93,38.48,38.76,174920,38.79,38.93,38.48,38.76,174920,0.0,1.0
2025-03-05,38.93,38.96,38.67,38.84,189961,38.93,38.96,38.67,38.84,189961,0.0,1.0
2025-03-06,38.72,38.82,38.64,38.82,101798,38.72,38.82,38.64,38.82,101798,0.0,1.0
2025-03-07,38.79,38.84,38.7001,38.745,77622,38.79,38.84,38.7001,38.745,77622,0.0,1.0
2025-03-10,38.5,38.57,38.41,38.57,72482,38.5,38.57,38.41,38.57,72482,0.0,1.0
2025-03-11,38.43,38.85,38.07,38.52,107301,38.43,38.85,38.07,38.52,107301,0.0,1.0
2025-03-12,38.52,38.61,38.44,38.61,91645,38.52,38.61,38.44,38.61,91645,0.0,1.0
2025-03-13,38.38,38.46,38.36,38.42,107771,38.38,38.46,38.36,38.42,107771,0.0,1.0
2025-03-14,38.63,38.63,38.41,38.41,81137,38.63,38.63,38.41,38.41,81137,0.0,1.0
2025-03-17,38.72,38.7684,38.6027,38.6027,83034,38.72,38.7684,38.6027,38.6027,83034,0.0,1.0
2025-03-18,38.62,38.64,38.54,38.5401,35966,38.62,38.64,38.54,38.5401,35966,0.0,1.0
2025-03-19,38.73,38.77,38.61,38.61,47610,38.73,38.77,38.61,38.61,47610,0.0,1.0
2025-03-20,38.72,38.73,38.655,38.73,77531,38.72,38.73,38.655,38.73,77531,0.0,1.0
2025-03-21,38.73,38.73,38.555,38.555,59126,38.73,38.73,38.555,38.555,59126,0.0,1.0
2025-03-24,38.9,38.9,38.865,38.9,35246,38.9,38.9,38.865,38.9,35246,0.0,1.0
2025-03-25,38.93,38.93,38.87,38.87,26667,38.93,38.93,38.87,38.87,26667,0.0,1.0
2025-03-26,38.83,38.83,38.75,38.82,40501,38.83,38.83,38.75,38.82,40501,0.0,1.0
2025-03-27,38.8,38.82,38.71,38.71,47393,38.8,38.82,38.71,38.71,47393,0.0,1.0
2025-03-28,38.62,38.7,38.54,38.7,46815,38.62,38.7,38.54,38.7,46815,0.0,1.0
2025-03-31,38.67,38.68,38.42,38.42,20023,38.67,38.68,38.42,38.42,20023,0.0,1.0
2025-04-01,38.7,38.71,38.63,38.66,47442,38.7,38.71,38.63,38.66,47442,0.0,1.0
2025-04-02,38.76,38.76,38.52,38.52,53645,38.76,38.76,38.52,38.52,53645,0.0,1.0
2025-04-03,38.29,38.4187,38.14,38.32,50633,38.29,38.4187,38.14,38.32,50633,0.0,1.0
2025-04-04,37.31,37.73,36.8117,37.73,147546,37.31,37.73,36.8117,37.73,147546,0.0,1.0
2025-04-07,37.23,41.16,35.0,36.685,89810,37.23,41.16,35.0,36.685,89810,0.0,1.0
2025-04-08,36.71,37.34,36.59,37.2422,102721,36.71,37.34,36.59,37.2422,102721,0.0,1.0
2025-04-09,38.34,38.34,36.8045,36.88,44194,38.34,38.34,36.8045,36.88,44194,0.0,1.0
2025-04-10,37.71,37.99,37.6,37.92,66335,37.71,37.99,37.6,37.92,66335,0.0,1.0
2025-04-11,37.93,38.08,37.67,37.68,87530,37.93,38.08,37.67,37.68,87530,0.0,1.0
2025-04-14,38.3,38.65,38.16,38.18,38263,38.3,38.65,38.16,38.18,38263,0.0,1.0
2025-04-15,38.34,38.4109,38.26,38.39,146770,38.34,38.4109,38.26,38.39,146770,0.0,1.0
2025-04-16,38.045,38.38,37.96,38.38,102701,38.045,38.38,37.96,38.38,102701,0.0,1.0
2025-04-17,38.16,38.34,38.05,38.25,45971,38.16,38.34,38.05,38.25,45971,0.0,1.0
2025-04-21,37.89,38.03,37.673,38.03,63174,37.89,38.03,37.673,38.03,63174,0.0,1.0
2025-04-22,38.15,38.27,38.1,38.17,12898,38.15,38.27,38.1,38.17,12898,0.0,1.0
2025-04-23,38.44,38.51,37.98,38.47,35904,38.44,38.51,37.98,38.47,35904,0.0,1.0
2025-04-24,38.63,38.63,38.4845,38.4845,33543,38.63,38.63,38.4845,38.4845,33543,0.0,1.0
2025-04-25,38.64,38.7,38.53,38.53,58784,38.64,38.7,38.53,38.53,58784,0.0,1.0
2025-04-28,38.7,38.7,38.58,38.64,134232,38.7,38.7,38.58,38.64,134232,0.0,1.0
2025-04-29,38.76,38.77,38.61,38.71,80036,38.76,38.77,38.61,38.71,80036,0.0,1.0
2025-04-30,38.76,38.76,38.16,38.16,81656,38.76,38.76,38.16,38.16,81656,0.0,1.0
2025-05-01,38.78,38.95,38.705,38.71,24079,38.78,38.95,38.705,38.71,24079,0.0,1.0
2025-05-02,38.9,38.94,38.83,38.89,73784,38.9,38.94,38.83,38.89,73784,0.0,1.0
2025-05-05,38.83,38.91,38.75,38.75,14109,38.83,38.91,38.75,38.75,14109,0.0,1.0
2025-05-06,38.82,38.87,38.73,38.73,90823,38.82,38.87,38.73,38.73,90823,0.0,1.0
2025-05-07,38.835,38.87,38.75,38.76,25453,38.835,38.87,38.75,38.76,25453,0.0,1.0
2025-05-08,38.91,38.96,38.81,38.81,35798,38.91,38.96,38.81,38.81,35798,0.0,1.0
2025-05-09,38.91,38.94,38.91,38.94,32118,38.91,38.94,38.91,38.94,32118,0.0,1.0
2025-05-12,39.02,39.17,38.96,39.16,19844,39.02,39.17,38.96,39.16,19844,0.0,1.0
2025-05-13,39.17,39.1793,39.0,39.0,87175,39.17,39.1793,39.0,39.0,87175,0.0,1.0
2025-05-14,39.18,39.19,39.18,39.19,12288,39.18,39.19,39.18,39.19,12288,0.0,1.0
2025-05-15,39.25,39.27,39.07,39.07,65177,39.25,39.27,39.07,39.07,65177,0.0,1.0
2025-05-16,39.27,39.37,39.2,39.34,24304,39.27,39.37,39.2,39.34,24304,0.0,1.0
2025-05-19,39.3305,39.37,39.3305,39.37,48651,39.3305,39.37,39.3305,39.37,48651,0.0,1.0
2025-05-20,39.29,39.31,39.25,39.31,40062,39.29,39.31,39.25,39.31,40062,0.0,1.0
2025-05-21,39.06,39.14,38.95,39.12,44372,39.06,39.14,38.95,39.12,44372,0.0,1.0
2025-05-22,39.06,39.12,39.0304,39.12,167575,39.06,39.12,39.0304,39.12,167575,0.0,1.0
2025-05-23,38.995,39.07,38.91,38.94,12967,38.995,39.07,38.91,38.94,12967,0.0,1.0
2025-05-27,39.06,39.15,38.97,38.97,33812,39.06,39.15,38.97,38.97,33812,0.0,1.0
2025-05-28,39.015,39.09,38.99,39.05,17309,39.015,39.09,38.99,39.05,17309,0.0,1.0
2025-05-29,39.04,39.04,38.98,39.03,12632,39.04,39.04,38.98,39.03,12632,0.0,1.0
2025-05-30,39.01,39.01,38.9,38.96,32958,39.01,39.01,38.9,38.96,32958,0.0,1.0
2025-06-02,39.08,39.08,38.66,38.69,27686,39.08,39.08,38.66,38.69,27686,0.0,1.0
2025-06-03,39.04,39.05,39.02,39.05,74297,39.04,39.05,39.02,39.05,74297,0.0,1.0
2025-06-04,39.11,39.18,39.04,39.18,77876,39.11,39.18,39.04,39.18,77876,0.0,1.0
2025-06-05,39.0,39.14,39.0,39.04,26257,39.0,39.14,39.0,39.04,26257,0.0,1.0
2025-06-06,39.2,39.22,39.11,39.13,81733,39.2,39.22,39.11,39.13,81733,0.0,1.0
2025-06-09,39.22,39.25,39.13,39.21,24133,39.22,39.25,39.13,39.21,24133,0.0,1.0
2025-06-10,39.28,39.28,39.14,39.172,33969,39.28,39.28,39.14,39.172,33969,0.0,1.0
2025-06-11,39.14,39.26,39.14,39.18,28146,39.14,39.26,39.14,39.18,28146,0.0,1.0
2025-06-12,39.27,39.27,39.12,39.12,53268,39.27,39.27,39.12,39.12,53268,0.0,1.0
2025-06-13,39.1059,39.18,39.1059,39.18,1413,39.1059,39.18,39.1059,39.18,1413,0.0,1.0
2025-06-16,39.215,39.29,39.16,39.28,18369,39.215,39.29,39.16,39.28,18369,0.0,1.0
2025-06-17,39.2,39.2,39.13,39.16,30834,39.2,39.2,39.13,39.16,30834,0.0,1.0
2025-06-18,39.12,39.23,38.74,39.22,80516,39.12,39.23,38.74,39.22,80516,0.0,1.0
2025-06-20,39.2,39.22,39.11,39.13,33896,39.2,39.22,39.11,39.13,33896,0.0,1.0
2025-06-23,39.2545,39.29,39.12,39.12,22318,39.2545,39.29,39.12,39.12,22318,0.0,1.0
2025-06-24,39.3776,39.4,39.33,39.4,9276,39.3776,39.4,39.33,39.4,9276,0.0,1.0
2025-06-25,39.34,39.43,39.33,39.35,106701,39.34,39.43,39.33,39.35,106701,0.0,1.0
2025-06-26,39.49,39.49,39.36,39.36,22057,39.49,39.49,39.36,39.36,22057,0.0,1.0
2025-06-27,39.48,39.51,39.48,39.51,49001,39.48,39.51,39.48,39.51,49001,0.0,1.0
2025-06-30,39.47,39.55,39.45,39.45,113831,39.47,39.55,39.45,39.45,113831,0.0,1.0
2025-07-01,39.51,39.68,38.4,39.68,51774,39.51,39.68,38.4,39.68,51774,0.0,1.0
2025-07-02,39.59,39.59,39.48,39.59,101515,39.59,39.59,39.48,39.59,101515,0.0,1.0
2025-07-03,39.62,39.65,39.54,39.55,29583,39.62,39.65,39.54,39.55,29583,0.0,1.0
2025-07-07,39.555,39.64,39.51,39.64,10528,39.555,39.64,39.51,39.64,10528,0.0,1.0
2025-07-08,39.53,39.64,39.53,39.64,11544,39.53,39.64,39.53,39.64,11544,0.0,1.0
2025-07-09,39.66,39.66,39.55,39.571,12191,39.66,39.66,39.55,39.571,12191,0.0,1.0
2025-07-10,39.635,39.68,39.56,39.57,16590,39.635,39.68,39.56,39.57,16590,0.0,1.0
2025-07-11,39.59,39.6691,39.58,39.58,38334,39.59,39.6691,39.58,39.58,38334,0.0,1.0
2025-07-14,39.6,39.68,39.59,39.6264,12329,39.6,39.68,39.59,39.6264,12329,0.0,1.0
2025-07-15,39.63,39.69,39.575,39.6,68775,39.63,39.69,39.575,39.6,68775,0.0,1.0
2025-07-16,39.6,39.69,39.6,39.61,11629,39.6,39.69,39.6,39.61,11629,0.0,1.0
2025-07-17,39.6799,39.72,39.611,39.62,5267,39.6799,39.72,39.611,39.62,5267,0.0,1.0
2025-07-18,39.7,39.7799,39.5,39.66,14526,39.7,39.7799,39.5,39.66,14526,0.0,1.0
2025-07-21,39.67,39.76,39.67,39.68,32307,39.67,39.76,39.67,39.68,32307,0.0,1.0
2025-07-22,39.76,39.78,39.75,39.78,47860,39.76,39.78,39.75,39.78,47860,0.0,1.0
2025-07-23,39.755,39.78,39.6911,39.7,40956,39.755,39.78,39.6911,39.7,40956,0.0,1.0
2025-07-24,39.81,39.84,39.73,39.73,28860,39.81,39.84,39.73,39.73,28860,0.0,1.0
2025-07-25,39.76,39.84,39.76,39.84,28941,39.76,39.84,39.76,39.84,28941,0.0,1.0
2025-07-28,39.85,39.88,39.761,39.86,226253,39.85,39.88,39.761,39.86,226253,0.0,1.0
2025-07-29,39.76,39.86,39.76,39.86,83862,39.76,39.86,39.76,39.86,83862,0.0,1.0
2025-07-30,39.85,39.85,39.75,39.77,90536,39.85,39.85,39.75,39.77,90536,0.0,1.0
2025-07-31,39.86,39.91,39.77,39.91,128996,39.86,39.91,39.77,39.91,128996,0.0,1.0
2025-08-01,39.67,39.77,39.67,39.7,123572,39.67,39.77,39.67,39.7,123572,0.0,1.0
2025-08-04,39.815,39.85,39.815,39.85,216318,39.815,39.85,39.815,39.85,216318,0.0,1.0
2025-08-05,39.805,39.85,39.79,39.8163,24517,39.805,39.85,39.79,39.8163,24517,0.0,1.0
2025-08-06,39.89,39.9,39.77,39.77,25364,39.89,39.9,39.77,39.77,25364,0.0,1.0
2025-08-07,39.89,39.89,39.79,39.82,35106,39.89,39.89,39.79,39.82,35106,0.0,1.0
2025-08-08,39.86,39.96,39.71,39.94,24425,39.86,39.96,39.71,39.94,24425,0.0,1.0
2025-08-11,39.92,39.97,39.85,39.86,39705,39.92,39.97,39.85,39.86,39705,0.0,1.0
2025-08-12,39.96,40.04,39.89,39.89,27856,39.96,40.04,39.89,39.89,27856,0.0,1.0
2025-08-13,40.0261,40.11,39.99,40.11,23849,40.0261,40.11,39.99,40.11,23849,0.0,1.0
2025-08-14,40.01,40.1,39.98,40.07,203764,40.01,40.1,39.98,40.07,203764,0.0,1.0
2025-08-15,40.04,40.1,39.991,40.02,21859,40.04,40.1,39.991,40.02,21859,0.0,1.0
2025-08-18,40.0395,40.09,39.99,40.0,17713,40.0395,40.09,39.99,40.0,17713,0.0,1.0
2025-08-19,39.95,40.04,39.93,39.99,20046,39.95,40.04,39.93,39.99,20046,0.0,1.0
2025-08-20,39.97,40.04,39.9,40.04,37856,39.97,40.04,39.9,40.04,37856,0.0,1.0
2025-08-21,39.88,39.98,39.87,39.87,36199,39.88,39.98,39.87,39.87,36199,0.0,1.0
2025-08-22,40.105,40.19,39.95,39.95,6062,40.105,40.19,39.95,39.95,6062,0.0,1.0
2025-08-25,40.04,40.16,40.04,40.16,58008,40.04,40.16,40.04,40.16,58008,0.0,1.0
2025-08-26,40.09,40.14,40.05,40.14,30305,40.09,40.14,40.05,40.14,30305,0.0,1.0
2025-08-27,40.17,40.21,40.07,40.07,46787,40.17,40.21,40.07,40.07,46787,0.0,1.0
2025-08-28,40.24,40.25,40.12,40.12,24782,40.24,40.25,40.12,40.12,24782,0.0,1.0
2025-08-29,40.17,40.18,40.14,40.14,77019,40.17,40.18,40.14,40.14,77019,0.0,1.0
2025-09-02,40.02,40.08,39.99,39.99,21298,40.02,40.08,39.99,39.99,21298,0.0,1.0
2025-09-03,40.09,40.14,40.04,40.06,676704,40.09,40.14,40.04,40.06,676704,0.0,1.0
2025-09-04,40.225,40.26,40.12,40.12,120096,40.225,40.26,40.12,40.12,120096,0.0,1.0
2025-09-05,40.1885,40.24,40.115,40.22,26763,40.1885,40.24,40.115,40.22,26763,0.0,1.0
2025-09-08,40.21,40.325,40.19,40.325,22522,40.21,40.325,40.19,40.325,22522,0.0,1.0
2025-09-09,40.24,40.31,40.19,40.19,19512,40.24,40.31,40.19,40.19,19512,0.0,1.0
2025-09-10,40.305,40.405,40.264,40.38,58077,40.305,40.405,40.264,40.38,58077,0.0,1.0
2025-09-11,40.39,40.43,40.38,40.38,11242,40.39,40.43,40.38,40.38,11242,0.0,1.0
2025-09-12,40.4234,40.4234,40.35,40.35,22634,40.4234,40.4234,40.35,40.35,22634,0.0,1.0
2025-09-15,40.4,40.5,40.36,40.455,42859,40.4,40.5,40.36,40.455,42859,0.0,1.0
2025-09-16,40.38,40.5,40.38,40.5,17808,40.38,40.5,40.38,40.5,17808,0.0,1.0
2025-09-17,40.47,40.47,40.3311,40.4034,89040,40.47,40.47,40.3311,40.4034,89040,0.0,1.0
2025-09-18,40.4702,40.51,40.43,40.51,20388,40.4702,40.51,40.43,40.51,20388,0.0,1.0
2025-09-19,40.48,40.5,40.44,40.44,15048,40.48,40.5,40.44,40.44,15048,0.0,1.0
2025-09-22,40.5,40.59,40.46,40.5,26071,40.5,40.59,40.46,40.5,26071,0.0,1.0
2025-09-23,40.53,40.53,40.44,40.5,25276,40.53,40.53,40.44,40.5,25276,0.0,1.0
2025-09-24,40.52,40.53,40.44,40.48,59313,40.52,40.53,40.44,40.48,59313,0.0,1.0
2025-09-25,40.42,40.42,40.39,40.39,34053,40.42,40.42,40.39,40.39,34053,0.0,1.0
2025-09-26,40.54,40.59,40.5,40.52,10788,40.54,40.59,40.5,40.52,10788,0.0,1.0
2025-09-29,40.52,40.61,40.51,40.5693,69264,40.52,40.61,40.51,40.5693,69264,0.0,1.0
2025-09-30,40.63,40.63,40.61,40.63,21285,40.63,40.63,40.61,40.63,21285,0.0,1.0
2025-10-01,40.65,40.68,40.65,40.68,27333,40.65,40.68,40.65,40.68,27333,0.0,1.0
2025-10-02,40.62,40.67,40.62,40.67,19074,40.62,40.67,40.62,40.67,19074,0.0,1.0
2025-10-03,40.6,40.71,40.6,40.71,10062,40.6,40.71,40.6,40.71,10062,0.0,1.0
2025-10-06,40.7,41.09,40.62,41.09,38496,40.7,41.09,40.62,41.09,38496,0.0,1.0
2025-10-07,40.59,40.68,40.59,40.62,89091,40.59,40.68,40.59,40.62,89091,0.0,1.0
2025-10-08,40.68,40.73,40.68,40.68,14051,40.68,40.73,40.68,40.68,14051,0.0,1.0
2025-10-09,40.63,40.76,40.63,40.76,38647,40.63,40.76,40.63,40.76,38647,0.0,1.0
2025-10-10,40.45,40.7,40.45,40.66,15809,40.45,40.7,40.45,40.66,15809,0.0,1.0
2025-10-13,40.65,40.65,40.56,40.585,29383,40.65,40.65,40.56,40.585,29383,0.0,1.0
2025-10-14,40.54,40.64,40.54,40.55,9135,40.54,40.64,40.54,40.55,9135,0.0,1.0
2025-10-15,40.6,40.71,40.54,40.71,35643,40.6,40.71,40.54,40.71,35643,0.0,1.0
2025-10-16,40.49,40.6,40.49,40.6,27102,40.49,40.6,40.49,40.6,27102,0.0,1.0
2025-10-17,40.615,40.615,40.5,40.5,6758,40.615,40.615,40.5,40.5,6758,0.0,1.0
2025-10-20,40.74,40.79,40.63,40.63,94284,40.74,40.79,40.63,40.63,94284,0.0,1.0
2025-10-21,40.765,40.81,40.71,40.72,15614,40.765,40.81,40.71,40.72,15614,0.0,1.0
2025-10-22,40.68,40.7027,40.64,40.7,43880,40.68,40.7027,40.64,40.7,43880,0.0,1.0
2025-10-23,40.81,40.81,40.71,40.71,15098,40.81,40.81,40.71,40.71,15098,0.0,1.0
2025-10-24,40.84,40.89,40.77,40.77,43738,40.84,40.89,40.77,40.77,43738,0.0,1.0
2025-10-27,40.895,40.94,40.85,40.94,16899,40.895,40.94,40.85,40.94,16899,0.0,1.0
2025-10-28,40.9,40.91,40.85,40.86,42098,40.9,40.91,40.85,40.86,42098,0.0,1.0
2025-10-29,40.885,41.04,40.84,40.97,23419,40.885,41.04,40.84,40.97,23419,0.0,1.0
2025-10-30,40.86,40.92,40.84,40.84,26055,40.86,40.92,40.84,40.84,26055,0.0,1.0
2025-10-31,40.89,40.91,40.85,40.85,24208,40.89,40.91,40.85,40.85,24208,0.0,1.0
2025-11-03,40.91,40.96,40.84,40.84,27203,40.91,40.96,40.84,40.84,27203,0.0,1.0
2025-11-04,40.9087,40.9087,40.83,40.83,21827,40.9087,40.9087,40.83,40.83,21827,0.0,1.0
2025-11-05,40.89,40.95,40.78,40.78,16856,40.89,40.95,40.78,40.78,16856,0.0,1.0
2025-11-06,40.85,40.96,40.76,40.96,16212,40.85,40.96,40.76,40.96,16212,0.0,1.0
2025-11-07,40.8,40.87,40.7287,40.85,31936,40.8,40.87,40.7287,40.85,31936,0.0,1.0
2025-11-10,40.98,41.02,40.9,40.9,20751,40.98,41.02,40.9,40.9,20751,0.0,1.0
2025-11-11,41.03,41.03,40.93,40.93,137609,41.03,41.03,40.93,40.93,137609,0.0,1.0
2025-11-12,41.03,41.06,40.96,40.96,16609,41.03,41.06,40.96,40.96,16609,0.0,1.0
2025-11-13,40.74,41.0,40.73,40.98,17836,40.74,41.0,40.73,40.98,17836,0.0,1.0
2025-11-14,40.84,40.85,40.59,40.7,35456,40.84,40.85,40.59,40.7,35456,0.0,1.0
2025-11-17,40.7,40.82,40.24,40.82,79547,40.7,40.82,40.24,40.82,79547,0.0,1.0
2025-11-18,40.5856,40.7,40.53,40.7,49502,40.5856,40.7,40.53,40.7,49502,0.0,1.0
2025-11-19,40.65,40.65,40.51,40.51,77014,40.65,40.65,40.51,40.51,77014,0.0,1.0
2025-11-20,40.36,40.89,40.36,40.89,21911,40.36,40.89,40.36,40.89,21911,0.0,1.0
2025-11-21,40.62,40.67,40.4,40.4,28126,40.62,40.67,40.4,40.4,28126,0.0,1.0
2025-11-24,40.75,40.76,40.7,40.7,198790,40.75,40.76,40.7,40.7,198790,0.0,1.0
2025-11-25,40.88,40.93,40.7678,40.7678,74172,40.88,40.93,40.7678,40.7678,74172,0.0,1.0
2025-11-26,41.03,41.07,40.9201,41.01,54568,41.03,41.07,40.9201,41.01,54568,0.0,1.0