date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-15,12.0,17.0,10.84,16.65,30032,12.0,17.0,10.84,16.65,30032,0.0,1.0
2024-03-18,11.06,13.35,8.4,12.4,62324,11.06,13.35,8.4,12.4,62324,0.0,1.0
2024-03-19,11.41,12.0,9.65,10.6,25861,11.41,12.0,9.65,10.6,25861,0.0,1.0
2024-03-20,11.48,11.935,11.25,11.545,35515,11.48,11.935,11.25,11.545,35515,0.0,1.0
2024-03-21,11.5,11.725,11.02,11.02,5267,11.5,11.725,11.02,11.02,5267,0.0,1.0
2024-03-22,10.9999,11.8591,8.55,11.62,57841,10.9999,11.8591,8.55,11.62,57841,0.0,1.0
2024-03-25,11.05,11.49,10.0835,10.29,26125,11.05,11.49,10.0835,10.29,26125,0.0,1.0
2024-03-26,10.94,11.2,9.7501,10.5,30677,10.94,11.2,9.7501,10.5,30677,0.0,1.0
2024-03-27,10.71,11.24,10.1,10.1,15023,10.71,11.24,10.1,10.1,15023,0.0,1.0
2024-03-28,11.29,11.3803,10.61,10.96,23075,11.29,11.3803,10.61,10.96,23075,0.0,1.0
2024-04-01,11.0,11.49,10.5,11.49,9845,11.0,11.49,10.5,11.49,9845,0.0,1.0
2024-04-02,10.98,11.25,10.5,11.0,17082,10.98,11.25,10.5,11.0,17082,0.0,1.0
2024-04-03,10.85,11.535,10.56,11.0,40587,10.85,11.535,10.56,11.0,40587,0.0,1.0
2024-04-04,11.09,11.34,10.59,11.05,7872,11.09,11.34,10.59,11.05,7872,0.0,1.0
2024-04-05,10.99,11.09,10.5706,10.85,5426,10.99,11.09,10.5706,10.85,5426,0.0,1.0
2024-04-08,11.0,11.0,10.65,10.7,6587,11.0,11.0,10.65,10.7,6587,0.0,1.0
2024-04-09,10.65,11.2,10.65,10.98,6363,10.65,11.2,10.65,10.98,6363,0.0,1.0
2024-04-10,11.0,11.0,10.55,10.78,15817,11.0,11.0,10.55,10.78,15817,0.0,1.0
2024-04-11,10.995,11.0,10.57,10.57,10310,10.995,11.0,10.57,10.57,10310,0.0,1.0
2024-04-12,10.5,11.825,10.5,11.49,130936,10.5,11.825,10.5,11.49,130936,0.0,1.0
2024-04-15,10.49,11.15,10.3,10.5,14461,10.49,11.15,10.3,10.5,14461,0.0,1.0
2024-04-16,10.4,10.8,10.0541,10.4,8327,10.4,10.8,10.0541,10.4,8327,0.0,1.0
2024-04-17,9.94,11.7,9.94,11.7,8066,9.94,11.7,9.94,11.7,8066,0.0,1.0
2024-04-18,10.5,10.72,9.9,10.34,60626,10.5,10.72,9.9,10.34,60626,0.0,1.0
2024-04-19,10.3,10.58,10.1,10.575,15275,10.3,10.58,10.1,10.575,15275,0.0,1.0
2024-04-22,10.44,10.99,10.0616,10.3,18285,10.44,10.99,10.0616,10.3,18285,0.0,1.0
2024-04-23,10.5,10.5,10.13,10.5,25549,10.5,10.5,10.13,10.5,25549,0.0,1.0
2024-04-24,10.55,10.895,9.95,10.71,72092,10.55,10.895,9.95,10.71,72092,0.0,1.0
2024-04-25,12.1,12.53,10.27,10.27,77310,12.1,12.53,10.27,10.27,77310,0.0,1.0
2024-04-26,10.49,11.79,10.02,11.79,23884,10.49,11.79,10.02,11.79,23884,0.0,1.0
2024-04-29,10.485,11.63,10.2,11.285,25903,10.485,11.63,10.2,11.285,25903,0.0,1.0
2024-04-30,11.03,11.5,10.218,10.72,48585,11.03,11.5,10.218,10.72,48585,0.0,1.0
2024-05-01,11.55,11.55,10.4,10.4,37930,11.55,11.55,10.4,10.4,37930,0.0,1.0
2024-05-02,11.8,12.28,10.95,12.28,33883,11.8,12.28,10.95,12.28,33883,0.0,1.0
2024-05-03,11.45,11.99,11.25,11.25,31999,11.45,11.99,11.25,11.25,31999,0.0,1.0
2024-05-06,11.7,12.1,11.3001,11.575,32290,11.7,12.1,11.3001,11.575,32290,0.0,1.0
2024-05-07,12.1,12.1,11.6,11.7,15005,12.1,12.1,11.6,11.7,15005,0.0,1.0
2024-05-08,12.15,12.3,11.35,12.23,20668,12.15,12.3,11.35,12.23,20668,0.0,1.0
2024-05-09,12.85,13.25,11.88,11.925,43827,12.85,13.25,11.88,11.925,43827,0.0,1.0
2024-05-10,12.94,14.37,11.925,12.85,36285,12.94,14.37,11.925,12.85,36285,0.0,1.0
2024-05-13,12.43,12.97,12.06,12.94,16439,12.43,12.97,12.06,12.94,16439,0.0,1.0
2024-05-14,12.42,12.8,12.05,12.32,71674,12.42,12.8,12.05,12.32,71674,0.0,1.0
2024-05-15,12.5,12.57,12.17,12.42,27829,12.5,12.57,12.17,12.42,27829,0.0,1.0
2024-05-16,12.68,12.75,12.35,12.65,12831,12.68,12.75,12.35,12.65,12831,0.0,1.0
2024-05-17,13.29,13.4,12.75,13.095,42269,13.29,13.4,12.75,13.095,42269,0.0,1.0
2024-05-20,13.05,13.3,12.55,13.07,42339,13.05,13.3,12.55,13.07,42339,0.0,1.0
2024-05-21,13.77,14.57,12.75,13.015,72038,13.77,14.57,12.75,13.015,72038,0.0,1.0
2024-05-22,13.5,14.56,13.5,14.0,18788,13.5,14.56,13.5,14.0,18788,0.0,1.0
2024-05-23,13.8,13.94,13.0,13.94,28672,13.8,13.94,13.0,13.94,28672,0.0,1.0
2024-05-24,14.14,14.57,13.4001,13.91,53542,14.14,14.57,13.4001,13.91,53542,0.0,1.0
2024-05-28,19.89,21.78,14.14,14.14,369658,19.89,21.78,14.14,14.14,369658,0.0,1.0
2024-05-29,16.98,20.0,15.4501,20.0,206483,16.98,20.0,15.4501,20.0,206483,0.0,1.0
2024-05-30,15.66,15.99,14.8,15.66,141411,15.66,15.99,14.8,15.66,141411,0.0,1.0
2024-05-31,13.39,15.915,12.71,15.32,176338,13.39,15.915,12.71,15.32,176338,0.0,1.0
2024-06-03,13.34,14.28,11.51,14.28,167574,13.34,14.28,11.51,14.28,167574,0.0,1.0
2024-06-04,13.8,14.86,12.83,12.99,134146,13.8,14.86,12.83,12.99,134146,0.0,1.0
2024-06-05,11.87,13.8,10.57,13.3,172061,11.87,13.8,10.57,13.3,172061,0.0,1.0
2024-06-06,10.23,11.8,9.04,11.8,304395,10.23,11.8,9.04,11.8,304395,0.0,1.0
2024-06-07,10.89,12.99,9.74,9.74,201859,10.89,12.99,9.74,9.74,201859,0.0,1.0
2024-06-10,10.08,10.9,9.47,10.74,301415,10.08,10.9,9.47,10.74,301415,0.0,1.0
2024-06-11,8.79,10.05,8.54,10.05,188490,8.79,10.05,8.54,10.05,188490,0.0,1.0
2024-06-12,9.5,10.08,9.0001,9.01,48301,9.5,10.08,9.0001,9.01,48301,0.0,1.0
2024-06-13,10.78,11.2699,9.38,9.38,64849,10.78,11.2699,9.38,9.38,64849,0.0,1.0
2024-06-14,10.13,11.51,9.987,10.8,45144,10.13,11.51,9.987,10.8,45144,0.0,1.0
2024-06-17,10.65,10.99,9.73,10.22,33341,10.65,10.99,9.73,10.22,33341,0.0,1.0
2024-06-18,10.1,11.4,10.03,10.45,33261,10.1,11.4,10.03,10.45,33261,0.0,1.0
2024-06-20,9.51,10.9,9.51,10.09,37099,9.51,10.9,9.51,10.09,37099,0.0,1.0
2024-06-21,10.81,10.9,9.15,9.51,937098,10.81,10.9,9.15,9.51,937098,0.0,1.0
2024-06-24,11.37,11.6,10.49,10.49,91735,11.37,11.6,10.49,10.49,91735,0.0,1.0
2024-06-25,11.6,11.9845,11.3,11.3,91344,11.6,11.9845,11.3,11.3,91344,0.0,1.0
2024-06-26,11.6,11.8,11.0064,11.57,88830,11.6,11.8,11.0064,11.57,88830,0.0,1.0
2024-06-27,11.83,13.5,11.35,11.38,65717,11.83,13.5,11.35,11.38,65717,0.0,1.0
2024-06-28,10.31,12.5,10.12,11.73,207159,10.31,12.5,10.12,11.73,207159,0.0,1.0
2024-07-01,10.53,10.8,9.97,10.25,64816,10.53,10.8,9.97,10.25,64816,0.0,1.0
2024-07-02,9.96,10.5,9.53,10.44,92572,9.96,10.5,9.53,10.44,92572,0.0,1.0
2024-07-03,10.3,10.3499,9.82,9.82,83535,10.3,10.3499,9.82,9.82,83535,0.0,1.0
2024-07-05,10.4,10.85,9.835,10.35,65277,10.4,10.85,9.835,10.35,65277,0.0,1.0
2024-07-08,11.25,11.555,10.16,10.33,50745,11.25,11.555,10.16,10.33,50745,0.0,1.0
2024-07-09,10.78,11.19,10.1798,11.03,62118,10.78,11.19,10.1798,11.03,62118,0.0,1.0
2024-07-10,10.79,10.79,10.41,10.52,18689,10.79,10.79,10.41,10.52,18689,0.0,1.0
2024-07-11,11.3,11.38,10.44,10.7,26539,11.3,11.38,10.44,10.7,26539,0.0,1.0
2024-07-12,11.28,11.39,10.69,10.85,30280,11.28,11.39,10.69,10.85,30280,0.0,1.0
2024-07-15,11.38,11.75,10.9001,11.28,60059,11.38,11.75,10.9001,11.28,60059,0.0,1.0
2024-07-16,11.14,11.55,11.0,11.55,39011,11.14,11.55,11.0,11.55,39011,0.0,1.0
2024-07-17,10.96,11.2,10.655,11.16,18582,10.96,11.2,10.655,11.16,18582,0.0,1.0
2024-07-18,10.49,11.15,10.01,11.04,71131,10.49,11.15,10.01,11.04,71131,0.0,1.0
2024-07-19,10.82,10.82,10.01,10.4,30912,10.82,10.82,10.01,10.4,30912,0.0,1.0
2024-07-22,10.84,11.05,10.42,10.79,33339,10.84,11.05,10.42,10.79,33339,0.0,1.0
2024-07-23,10.35,11.07,10.11,10.74,49366,10.35,11.07,10.11,10.74,49366,0.0,1.0
2024-07-24,9.99,10.38,9.75,10.35,28114,9.99,10.38,9.75,10.35,28114,0.0,1.0
2024-07-25,9.97,10.27,9.88,10.02,21737,9.97,10.27,9.88,10.02,21737,0.0,1.0
2024-07-26,10.09,10.67,9.62,10.13,25055,10.09,10.67,9.62,10.13,25055,0.0,1.0
2024-07-29,9.68,10.23,9.35,10.16,23532,9.68,10.23,9.35,10.16,23532,0.0,1.0
2024-07-30,9.48,10.19,9.3829,9.51,18135,9.48,10.19,9.3829,9.51,18135,0.0,1.0
2024-07-31,9.7,10.05,9.48,9.48,25761,9.7,10.05,9.48,9.48,25761,0.0,1.0
2024-08-01,9.2,10.12,9.05,9.6,26266,9.2,10.12,9.05,9.6,26266,0.0,1.0
2024-08-02,9.425,9.52,8.6,9.09,20418,9.425,9.52,8.6,9.09,20418,0.0,1.0
2024-08-05,9.08,9.52,8.82,9.48,14136,9.08,9.52,8.82,9.48,14136,0.0,1.0
2024-08-06,9.12,9.45,8.79,9.08,40705,9.12,9.45,8.79,9.08,40705,0.0,1.0
2024-08-07,9.05,9.655,8.92,9.4,47450,9.05,9.655,8.92,9.4,47450,0.0,1.0
2024-08-08,9.1,9.34,8.78,9.02,20138,9.1,9.34,8.78,9.02,20138,0.0,1.0
2024-08-09,8.91,9.9,8.88,9.9,7397,8.91,9.9,8.88,9.9,7397,0.0,1.0
2024-08-12,9.11,9.75,9.1,9.75,25155,9.11,9.75,9.1,9.75,25155,0.0,1.0
2024-08-13,8.86,9.17,8.85,9.17,9810,8.86,9.17,8.85,9.17,9810,0.0,1.0
2024-08-14,9.25,9.27,9.0,9.03,7294,9.25,9.27,9.0,9.03,7294,0.0,1.0
2024-08-15,8.72,9.53,8.72,9.145,29863,8.72,9.53,8.72,9.145,29863,0.0,1.0
2024-08-16,8.76,9.5599,8.71,9.5599,23763,8.76,9.5599,8.71,9.5599,23763,0.0,1.0
2024-08-19,7.87,9.11,7.82,8.97,41147,7.87,9.11,7.82,8.97,41147,0.0,1.0
2024-08-20,7.37,8.02,7.2501,8.02,65415,7.37,8.02,7.2501,8.02,65415,0.0,1.0
2024-08-21,6.83,8.35,6.83,7.85,52508,6.83,8.35,6.83,7.85,52508,0.0,1.0
2024-08-22,6.31,7.16,6.15,6.9,48923,6.31,7.16,6.15,6.9,48923,0.0,1.0
2024-08-23,6.34,6.76,6.05,6.5,106663,6.34,6.76,6.05,6.5,106663,0.0,1.0
2024-08-26,5.9,6.8999,5.87,6.8,46033,5.9,6.8999,5.87,6.8,46033,0.0,1.0
2024-08-27,5.59,6.0,5.2701,5.92,46943,5.59,6.0,5.2701,5.92,46943,0.0,1.0
2024-08-28,5.17,6.03,5.13,5.57,25621,5.17,6.03,5.13,5.57,25621,0.0,1.0
2024-08-29,5.28,5.745,5.01,5.01,57889,5.28,5.745,5.01,5.01,57889,0.0,1.0
2024-08-30,5.58,5.66,5.1,5.18,27174,5.58,5.66,5.1,5.18,27174,0.0,1.0
2024-09-03,5.75,6.3,5.63,5.63,47703,5.75,6.3,5.63,5.63,47703,0.0,1.0
2024-09-04,6.22,6.76,5.61,6.15,36428,6.22,6.76,5.61,6.15,36428,0.0,1.0
2024-09-05,5.84,6.8399,5.5,6.15,93671,5.84,6.8399,5.5,6.15,93671,0.0,1.0
2024-09-06,5.65,6.1,5.65,5.83,23045,5.65,6.1,5.65,5.83,23045,0.0,1.0
2024-09-09,5.11,5.8,5.0,5.8,55422,5.11,5.8,5.0,5.8,55422,0.0,1.0
2024-09-10,5.87,6.23,5.35,5.35,13258,5.87,6.23,5.35,5.35,13258,0.0,1.0
2024-09-11,6.26,6.46,5.5,5.76,33520,6.26,6.46,5.5,5.76,33520,0.0,1.0
2024-09-12,6.76,7.0,6.15,6.15,21148,6.76,7.0,6.15,6.15,21148,0.0,1.0
2024-09-13,5.91,9.4,5.6179,6.3964,150780,5.91,9.4,5.6179,6.3964,150780,0.0,1.0
2024-09-16,7.22,7.88,6.142,6.43,112482,7.22,7.88,6.142,6.43,112482,0.0,1.0
2024-09-17,6.94,9.0,6.87,7.19,120093,6.94,9.0,6.87,7.19,120093,0.0,1.0
2024-09-18,5.94,7.18,5.8192,6.9,68104,5.94,7.18,5.8192,6.9,68104,0.0,1.0
2024-09-19,5.7,6.18,4.94,6.18,174804,5.7,6.18,4.94,6.18,174804,0.0,1.0
2024-09-20,5.87,6.18,5.69,5.85,105190,5.87,6.18,5.69,5.85,105190,0.0,1.0
2024-09-23,6.1,6.2,5.76,5.93,42814,6.1,6.2,5.76,5.93,42814,0.0,1.0
2024-09-24,5.98,6.25,5.93,6.25,25362,5.98,6.25,5.93,6.25,25362,0.0,1.0
2024-09-25,5.93,6.12,5.76,6.0,15631,5.93,6.12,5.76,6.0,15631,0.0,1.0
2024-09-26,5.98,6.1,5.83,5.955,102731,5.98,6.1,5.83,5.955,102731,0.0,1.0
2024-09-27,5.95,6.09,5.82,6.09,27614,5.95,6.09,5.82,6.09,27614,0.0,1.0
2024-09-30,5.8,6.06,5.5121,6.06,79736,5.8,6.06,5.5121,6.06,79736,0.0,1.0
2024-10-01,5.76,5.834166,5.69,5.8,36052,5.76,5.834166,5.69,5.8,36052,0.0,1.0
2024-10-02,5.78,5.84,5.7,5.84,33096,5.78,5.84,5.7,5.84,33096,0.0,1.0
2024-10-03,5.6,5.86,5.41,5.64,76574,5.6,5.86,5.41,5.64,76574,0.0,1.0
2024-10-04,5.62,6.1,5.5,5.56,17861,5.62,6.1,5.5,5.56,17861,0.0,1.0
2024-10-07,5.81,5.93,5.02,5.58,27481,5.81,5.93,5.02,5.58,27481,0.0,1.0
2024-10-08,5.96,6.05,5.35,5.35,18075,5.96,6.05,5.35,5.35,18075,0.0,1.0
2024-10-09,5.75,6.13,5.7,6.13,32995,5.75,6.13,5.7,6.13,32995,0.0,1.0
2024-10-10,5.89,5.89,5.62,5.72,19370,5.89,5.89,5.62,5.72,19370,0.0,1.0
2024-10-11,5.76,6.09,5.55,6.09,14436,5.76,6.09,5.55,6.09,14436,0.0,1.0
2024-10-14,5.81,5.88,5.625,5.87,15968,5.81,5.88,5.625,5.87,15968,0.0,1.0
2024-10-15,5.76,5.76,5.4742,5.66,8807,5.76,5.76,5.4742,5.66,8807,0.0,1.0
2024-10-16,5.82,5.8999,5.78,5.8,14181,5.82,5.8999,5.78,5.8,14181,0.0,1.0
2024-10-17,5.95,5.97,5.76,5.8,48365,5.95,5.97,5.76,5.8,48365,0.0,1.0
2024-10-18,6.0,6.1225,5.8433,5.96,40300,6.0,6.1225,5.8433,5.96,40300,0.0,1.0
2024-10-21,6.0,6.05,5.95,6.05,13375,6.0,6.05,5.95,6.05,13375,0.0,1.0
2024-10-22,6.2,6.2,6.0236,6.14,32837,6.2,6.2,6.0236,6.14,32837,0.0,1.0
2024-10-23,6.05,6.19,5.87,6.19,22760,6.05,6.19,5.87,6.19,22760,0.0,1.0
2024-10-24,6.25,6.25,5.98,6.22,26812,6.25,6.25,5.98,6.22,26812,0.0,1.0
2024-10-25,6.7,6.97,6.07,6.4,49483,6.7,6.97,6.07,6.4,49483,0.0,1.0
2024-10-28,6.71,6.9,6.36,6.88,67580,6.71,6.9,6.36,6.88,67580,0.0,1.0
2024-10-29,6.69,6.73,6.32,6.73,11313,6.69,6.73,6.32,6.73,11313,0.0,1.0
2024-10-30,6.64,6.73,6.23,6.73,16003,6.64,6.73,6.23,6.73,16003,0.0,1.0
2024-10-31,5.48,6.46,5.34,6.46,60939,5.48,6.46,5.34,6.46,60939,0.0,1.0
2024-11-01,5.84,6.0281,5.49,5.49,46771,5.84,6.0281,5.49,5.49,46771,0.0,1.0
2024-11-04,5.71,5.91,5.7,5.8553,11156,5.71,5.91,5.7,5.8553,11156,0.0,1.0
2024-11-05,5.72,6.03,5.61,5.7826,20234,5.72,6.03,5.61,5.7826,20234,0.0,1.0
2024-11-06,5.85,5.9778,5.565,5.87,30118,5.85,5.9778,5.565,5.87,30118,0.0,1.0
2024-11-07,5.73,6.31,5.64,5.9,50340,5.73,6.31,5.64,5.9,50340,0.0,1.0
2024-11-08,6.12,6.4,5.735,5.81,19941,6.12,6.4,5.735,5.81,19941,0.0,1.0
2024-11-11,6.25,6.3,5.6101,6.3,25138,6.25,6.3,5.6101,6.3,25138,0.0,1.0
2024-11-12,6.5,6.5,6.23,6.25,9532,6.5,6.5,6.23,6.25,9532,0.0,1.0
2024-11-13,6.66,6.7,6.45,6.62,20793,6.66,6.7,6.45,6.62,20793,0.0,1.0
2024-11-14,6.99,7.1,6.53,7.0,46959,6.99,7.1,6.53,7.0,46959,0.0,1.0
2024-11-15,7.38,7.87,6.785,7.0,64861,7.38,7.87,6.785,7.0,64861,0.0,1.0
2024-11-18,7.33,7.75,6.96,7.6,26554,7.33,7.75,6.96,7.6,26554,0.0,1.0
2024-11-19,7.53,7.63,7.2557,7.42,14751,7.53,7.63,7.2557,7.42,14751,0.0,1.0
2024-11-20,7.58,7.59,7.29,7.53,11762,7.58,7.59,7.29,7.53,11762,0.0,1.0
2024-11-21,7.94,7.99,7.28,7.65,31363,7.94,7.99,7.28,7.65,31363,0.0,1.0
2024-11-22,7.56,8.09,7.5,7.87,26436,7.56,8.09,7.5,7.87,26436,0.0,1.0
2024-11-25,8.0,8.75,7.73,7.73,99280,8.0,8.75,7.73,7.73,99280,0.0,1.0
2024-11-26,8.21,8.65,7.77,8.0,35659,8.21,8.65,7.77,8.0,35659,0.0,1.0
2024-11-27,7.92,8.52,7.89,8.3768,31354,7.92,8.52,7.89,8.3768,31354,0.0,1.0
2024-11-29,7.63,8.54,7.61,8.31,41557,7.63,8.54,7.61,8.31,41557,0.0,1.0
2024-12-02,7.68,8.09,6.83,7.63,100407,7.68,8.09,6.83,7.63,100407,0.0,1.0
2024-12-03,8.16,8.4,7.76,8.04,60414,8.16,8.4,7.76,8.04,60414,0.0,1.0
2024-12-04,8.21,8.46,8.14,8.45,24397,8.21,8.46,8.14,8.45,24397,0.0,1.0
2024-12-05,8.28,8.55,7.77,8.26,57248,8.28,8.55,7.77,8.26,57248,0.0,1.0
2024-12-06,8.35,8.49,8.3,8.42,19910,8.35,8.49,8.3,8.42,19910,0.0,1.0
2024-12-09,8.58,9.0,8.42,8.51,121762,8.58,9.0,8.42,8.51,121762,0.0,1.0
2024-12-10,8.81,9.0,8.53,8.68,72198,8.81,9.0,8.53,8.68,72198,0.0,1.0
2024-12-11,8.82,9.11,8.525,8.86,84606,8.82,9.11,8.525,8.86,84606,0.0,1.0
2024-12-12,8.82,9.11,8.52,8.76,71570,8.82,9.11,8.52,8.76,71570,0.0,1.0
2024-12-13,9.56,10.45,8.75,8.93,209691,9.56,10.45,8.75,8.93,209691,0.0,1.0
2024-12-16,11.32,11.4,9.3802,9.45,461888,11.32,11.4,9.3802,9.45,461888,0.0,1.0
2024-12-17,10.19,11.6,9.6,11.48,456304,10.19,11.6,9.6,11.48,456304,0.0,1.0
2024-12-18,9.69,10.48,9.01,10.06,346758,9.69,10.48,9.01,10.06,346758,0.0,1.0
2024-12-19,9.43,9.9,8.85,9.55,292071,9.43,9.9,8.85,9.55,292071,0.0,1.0
2024-12-20,9.5,10.39,8.72,9.45,603282,9.5,10.39,8.72,9.45,603282,0.0,1.0
2024-12-23,9.3,10.01,9.0,9.29,79748,9.3,10.01,9.0,9.29,79748,0.0,1.0
2024-12-24,9.52,9.99,9.05,9.05,69137,9.52,9.99,9.05,9.05,69137,0.0,1.0
2024-12-26,8.7,9.54,8.03,9.52,112254,8.7,9.54,8.03,9.52,112254,0.0,1.0
2024-12-27,9.93,9.95,8.56,8.65,165186,9.93,9.95,8.56,8.65,165186,0.0,1.0
2024-12-30,8.44,9.95,8.0,9.95,158581,8.44,9.95,8.0,9.95,158581,0.0,1.0
2024-12-31,7.965,8.6,7.51,8.53,99955,7.965,8.6,7.51,8.53,99955,0.0,1.0
2025-01-02,7.98,8.63,7.74,7.95,126111,7.98,8.63,7.74,7.95,126111,0.0,1.0
2025-01-03,8.43,8.75,8.015,8.19,77556,8.43,8.75,8.015,8.19,77556,0.0,1.0
2025-01-06,8.84,9.43,8.5988,8.97,100921,8.84,9.43,8.5988,8.97,100921,0.0,1.0
2025-01-07,8.86,8.915,8.13,8.75,84459,8.86,8.915,8.13,8.75,84459,0.0,1.0
2025-01-08,8.46,8.83,7.99,8.83,85631,8.46,8.83,7.99,8.83,85631,0.0,1.0
2025-01-10,7.82,8.31,7.62,8.25,75393,7.82,8.31,7.62,8.25,75393,0.0,1.0
2025-01-13,7.87,8.27,7.35,7.57,57999,7.87,8.27,7.35,7.57,57999,0.0,1.0
2025-01-14,7.96,8.5,7.8,7.8,77725,7.96,8.5,7.8,7.8,77725,0.0,1.0
2025-01-15,8.38,8.53,8.075,8.24,27936,8.38,8.53,8.075,8.24,27936,0.0,1.0
2025-01-16,8.75,8.8,8.145,8.27,50157,8.75,8.8,8.145,8.27,50157,0.0,1.0
2025-01-17,9.04,9.25,8.825,8.9999,53592,9.04,9.25,8.825,8.9999,53592,0.0,1.0
2025-01-21,8.48,9.31,8.15,9.31,65825,8.48,9.31,8.15,9.31,65825,0.0,1.0
2025-01-22,8.77,9.2,8.23,8.52,179105,8.77,9.2,8.23,8.52,179105,0.0,1.0
2025-01-23,8.16,8.85,7.845,8.85,79969,8.16,8.85,7.845,8.85,79969,0.0,1.0
2025-01-24,8.08,8.3,7.95,8.16,36730,8.08,8.3,7.95,8.16,36730,0.0,1.0
2025-01-27,7.6,8.0012,7.23,8.0,73686,7.6,8.0012,7.23,8.0,73686,0.0,1.0
2025-01-28,7.7,7.84,7.2166,7.84,55258,7.7,7.84,7.2166,7.84,55258,0.0,1.0
2025-01-29,7.77,7.97,7.46,7.46,42042,7.77,7.97,7.46,7.46,42042,0.0,1.0
2025-01-30,8.1,8.3,7.675,8.0,36852,8.1,8.3,7.675,8.0,36852,0.0,1.0
2025-01-31,8.18,8.475,7.88,8.09,49947,8.18,8.475,7.88,8.09,49947,0.0,1.0
2025-02-03,8.16,8.51,7.855,8.18,23119,8.16,8.51,7.855,8.18,23119,0.0,1.0
2025-02-04,8.42,8.51,7.69,8.31,56790,8.42,8.51,7.69,8.31,56790,0.0,1.0
2025-02-05,8.25,8.8799,8.1501,8.48,31370,8.25,8.8799,8.1501,8.48,31370,0.0,1.0
2025-02-06,8.49,8.625,8.075,8.09,55136,8.49,8.625,8.075,8.09,55136,0.0,1.0
2025-02-07,8.47,8.61,8.32,8.61,36450,8.47,8.61,8.32,8.61,36450,0.0,1.0
2025-02-10,8.83,9.15,8.2225,8.2637,49331,8.83,9.15,8.2225,8.2637,49331,0.0,1.0
2025-02-11,8.29,9.06,8.22,8.86,22158,8.29,9.06,8.22,8.86,22158,0.0,1.0
2025-02-12,8.18,8.3869,7.88,8.3,31235,8.18,8.3869,7.88,8.3,31235,0.0,1.0
2025-02-13,8.32,8.46,8.13,8.14,24447,8.32,8.46,8.13,8.14,24447,0.0,1.0
2025-02-14,7.96,8.3499,7.91,8.16,39698,7.96,8.3499,7.91,8.16,39698,0.0,1.0
2025-02-18,7.87,8.15,7.838,7.94,39664,7.87,8.15,7.838,7.94,39664,0.0,1.0
2025-02-19,8.04,8.41,7.7,7.85,51255,8.04,8.41,7.7,7.85,51255,0.0,1.0
2025-02-20,8.12,8.21,7.815,7.91,26494,8.12,8.21,7.815,7.91,26494,0.0,1.0
2025-02-21,7.97,8.2,7.9,8.0,25377,7.97,8.2,7.9,8.0,25377,0.0,1.0
2025-02-24,7.97,8.37,7.7001,8.19,26869,7.97,8.37,7.7001,8.19,26869,0.0,1.0
2025-02-25,7.32,7.91,7.26,7.75,58799,7.32,7.91,7.26,7.75,58799,0.0,1.0
2025-02-26,7.37,7.84,7.27,7.32,44108,7.37,7.84,7.27,7.32,44108,0.0,1.0
2025-02-27,7.7,7.94,7.37,7.37,18015,7.7,7.94,7.37,7.37,18015,0.0,1.0
2025-02-28,8.01,8.45,7.67,7.67,33937,8.01,8.45,7.67,7.67,33937,0.0,1.0
2025-03-03,7.68,8.2116,7.555,7.84,24169,7.68,8.2116,7.555,7.84,24169,0.0,1.0
2025-03-04,7.85,7.98,7.4,7.795,57552,7.85,7.98,7.4,7.795,57552,0.0,1.0
2025-03-05,7.73,7.86,7.595,7.71,19336,7.73,7.86,7.595,7.71,19336,0.0,1.0
2025-03-06,7.74,7.87,7.395,7.63,43577,7.74,7.87,7.395,7.63,43577,0.0,1.0
2025-03-07,7.59,7.76,7.38,7.58,41775,7.59,7.76,7.38,7.58,41775,0.0,1.0
2025-03-10,7.46,7.71,6.9,7.46,84226,7.46,7.71,6.9,7.46,84226,0.0,1.0
2025-03-11,7.3,7.47,7.14,7.37,25855,7.3,7.47,7.14,7.37,25855,0.0,1.0
2025-03-12,7.5,7.65,7.22,7.22,29317,7.5,7.65,7.22,7.22,29317,0.0,1.0
2025-03-13,7.89,7.89,7.35,7.35,23116,7.89,7.89,7.35,7.35,23116,0.0,1.0
2025-03-14,7.76,8.1,7.64,7.88,27125,7.76,8.1,7.64,7.88,27125,0.0,1.0
2025-03-17,8.07,8.2822,7.51,7.68,29056,8.07,8.2822,7.51,7.68,29056,0.0,1.0
2025-03-18,7.55,8.3,7.55,8.06,52875,7.55,8.3,7.55,8.06,52875,0.0,1.0
2025-03-19,7.86,7.91,7.47,7.77,54340,7.86,7.91,7.47,7.77,54340,0.0,1.0
2025-03-20,7.64,7.93,7.49,7.59,42319,7.64,7.93,7.49,7.59,42319,0.0,1.0
2025-03-21,7.56,7.9,7.1,7.5,54683,7.56,7.9,7.1,7.5,54683,0.0,1.0
2025-03-24,7.17,7.74,7.15,7.46,75942,7.17,7.74,7.15,7.46,75942,0.0,1.0
2025-03-25,7.22,7.69,6.86,7.25,74701,7.22,7.69,6.86,7.25,74701,0.0,1.0
2025-03-26,5.29,7.22,5.2066,7.04,469025,5.29,7.22,5.2066,7.04,469025,0.0,1.0
2025-03-27,5.01,5.505,4.746,5.45,223177,5.01,5.505,4.746,5.45,223177,0.0,1.0
2025-03-28,4.87,5.49,4.82,4.99,56238,4.87,5.49,4.82,4.99,56238,0.0,1.0
2025-03-31,4.61,4.87,4.39,4.87,132437,4.61,4.87,4.39,4.87,132437,0.0,1.0
2025-04-01,4.97,5.22,4.25,4.6,183685,4.97,5.22,4.25,4.6,183685,0.0,1.0
2025-04-02,5.17,5.49,5.0,5.0,74190,5.17,5.49,5.0,5.0,74190,0.0,1.0
2025-04-03,4.98,5.195,4.66,5.01,56737,4.98,5.195,4.66,5.01,56737,0.0,1.0
2025-04-04,4.8,4.95,4.51,4.87,64703,4.8,4.95,4.51,4.87,64703,0.0,1.0
2025-04-07,4.95,5.44,4.55,4.58,137804,4.95,5.44,4.55,4.58,137804,0.0,1.0
2025-04-08,4.85,5.17,4.65,5.17,38137,4.85,5.17,4.65,5.17,38137,0.0,1.0
2025-04-09,5.19,5.4075,4.71,4.85,61275,5.19,5.4075,4.71,4.85,61275,0.0,1.0
2025-04-10,5.14,5.26,4.985,5.18,32450,5.14,5.26,4.985,5.18,32450,0.0,1.0
2025-04-11,4.95,5.21,4.83,5.13,64303,4.95,5.21,4.83,5.13,64303,0.0,1.0
2025-04-14,5.14,5.2336,4.75,5.06,43233,5.14,5.2336,4.75,5.06,43233,0.0,1.0
2025-04-15,4.97,5.27,4.835,5.16,66644,4.97,5.27,4.835,5.16,66644,0.0,1.0
2025-04-16,4.93,5.07,4.79,4.96,46536,4.93,5.07,4.79,4.96,46536,0.0,1.0
2025-04-17,4.99,5.18,4.77,5.0,34538,4.99,5.18,4.77,5.0,34538,0.0,1.0
2025-04-21,4.92,5.05,4.82,4.93,27030,4.92,5.05,4.82,4.93,27030,0.0,1.0
2025-04-22,5.11,5.26,4.88,4.99,37852,5.11,5.26,4.88,4.99,37852,0.0,1.0
2025-04-23,4.98,5.35,4.89,5.26,84024,4.98,5.35,4.89,5.26,84024,0.0,1.0
2025-04-24,5.0,5.2183,4.64,5.025,123877,5.0,5.2183,4.64,5.025,123877,0.0,1.0
2025-04-25,4.63,5.01,4.46,4.91,147163,4.63,5.01,4.46,4.91,147163,0.0,1.0
2025-04-28,4.99,5.03,4.55,4.7,91209,4.99,5.03,4.55,4.7,91209,0.0,1.0
2025-04-29,5.07,5.08,4.8119,4.99,67414,5.07,5.08,4.8119,4.99,67414,0.0,1.0
2025-04-30,5.0,5.045,4.68,4.95,51658,5.0,5.045,4.68,4.95,51658,0.0,1.0
2025-05-01,5.23,5.23,4.89,5.04,71816,5.23,5.23,4.89,5.04,71816,0.0,1.0
2025-05-02,5.2,5.28,5.07,5.2,73023,5.2,5.28,5.07,5.2,73023,0.0,1.0
2025-05-05,4.6,5.2999,4.6,5.15,125668,4.6,5.2999,4.6,5.15,125668,0.0,1.0
2025-05-06,4.5,4.6,4.24,4.55,114938,4.5,4.6,4.24,4.55,114938,0.0,1.0
2025-05-07,4.69,4.7,4.2645,4.52,46744,4.69,4.7,4.2645,4.52,46744,0.0,1.0
2025-05-08,4.65,4.89,4.5727,4.71,79925,4.65,4.89,4.5727,4.71,79925,0.0,1.0
2025-05-09,4.74,4.84,4.4,4.6,37507,4.74,4.84,4.4,4.6,37507,0.0,1.0
2025-05-12,4.38,4.9899,4.38,4.92,123427,4.38,4.9899,4.38,4.92,123427,0.0,1.0
2025-05-13,4.55,4.9699,4.3,4.65,486547,4.55,4.9699,4.3,4.65,486547,0.0,1.0
2025-05-14,4.53,4.69,4.37,4.56,174285,4.53,4.69,4.37,4.56,174285,0.0,1.0
2025-05-15,4.5,4.9,4.37,4.51,139750,4.5,4.9,4.37,4.51,139750,0.0,1.0
2025-05-16,4.42,4.6,4.395,4.51,98696,4.42,4.6,4.395,4.51,98696,0.0,1.0
2025-05-19,4.5,4.54,4.345,4.36,58486,4.5,4.54,4.345,4.36,58486,0.0,1.0
2025-05-20,4.36,4.5499,4.29,4.47,49056,4.36,4.5499,4.29,4.47,49056,0.0,1.0
2025-05-21,3.98,4.33,3.9217,4.33,119713,3.98,4.33,3.9217,4.33,119713,0.0,1.0
2025-05-22,4.17,4.26,4.0,4.0,143472,4.17,4.26,4.0,4.0,143472,0.0,1.0
2025-05-23,4.14,4.22,3.9001,4.15,109319,4.14,4.22,3.9001,4.15,109319,0.0,1.0
2025-05-27,4.1,4.315,4.03,4.14,66753,4.1,4.315,4.03,4.14,66753,0.0,1.0
2025-05-28,4.14,4.23,3.965,4.11,149307,4.14,4.23,3.965,4.11,149307,0.0,1.0
2025-05-29,3.95,4.2262,3.86,4.17,82544,3.95,4.2262,3.86,4.17,82544,0.0,1.0
2025-05-30,3.84,3.95,3.74,3.95,49820,3.84,3.95,3.74,3.95,49820,0.0,1.0
2025-06-02,4.08,4.1,3.81,3.81,78324,4.08,4.1,3.81,3.81,78324,0.0,1.0
2025-06-03,4.09,4.15,4.0,4.14,94190,4.09,4.15,4.0,4.14,94190,0.0,1.0
2025-06-04,4.05,4.215,3.995,4.09,61366,4.05,4.215,3.995,4.09,61366,0.0,1.0
2025-06-05,4.05,4.16,3.9,4.08,55898,4.05,4.16,3.9,4.08,55898,0.0,1.0
2025-06-06,4.24,4.26,4.04,4.06,62367,4.24,4.26,4.04,4.06,62367,0.0,1.0
2025-06-09,4.43,4.516,4.03,4.25,229142,4.43,4.516,4.03,4.25,229142,0.0,1.0
2025-06-10,4.26,4.54,4.25,4.36,140272,4.26,4.54,4.25,4.36,140272,0.0,1.0
2025-06-11,4.44,4.54,4.26,4.26,121904,4.44,4.54,4.26,4.26,121904,0.0,1.0
2025-06-12,4.48,4.55,4.35,4.405,126587,4.48,4.55,4.35,4.405,126587,0.0,1.0
2025-06-13,4.2,4.435,4.11,4.435,97023,4.2,4.435,4.11,4.435,97023,0.0,1.0
2025-06-16,4.31,4.505,4.21,4.28,63605,4.31,4.505,4.21,4.28,63605,0.0,1.0
2025-06-17,4.37,4.52,4.3,4.35,214284,4.37,4.52,4.3,4.35,214284,0.0,1.0
2025-06-18,4.35,4.51,4.2,4.4221,83189,4.35,4.51,4.2,4.4221,83189,0.0,1.0
2025-06-20,4.25,4.44,4.1899,4.35,194954,4.25,4.44,4.1899,4.35,194954,0.0,1.0
2025-06-23,4.33,4.55,4.17,4.26,191409,4.33,4.55,4.17,4.26,191409,0.0,1.0
2025-06-24,4.56,4.939,4.45,4.45,247800,4.56,4.939,4.45,4.45,247800,0.0,1.0
2025-06-25,4.65,4.73,4.39,4.6,92149,4.65,4.73,4.39,4.6,92149,0.0,1.0
2025-06-26,4.75,5.0,4.61,4.805,223804,4.75,5.0,4.61,4.805,223804,0.0,1.0
2025-06-27,4.56,4.85,4.43,4.7,2719211,4.56,4.85,4.43,4.7,2719211,0.0,1.0
2025-06-30,4.63,4.78,4.44,4.61,291977,4.63,4.78,4.44,4.61,291977,0.0,1.0
2025-07-01,4.78,4.89,4.501,4.66,200514,4.78,4.89,4.501,4.66,200514,0.0,1.0
2025-07-02,5.18,5.3,4.725,4.825,323436,5.18,5.3,4.725,4.825,323436,0.0,1.0
2025-07-03,5.48,5.63,5.1,5.22,265247,5.48,5.63,5.1,5.22,265247,0.0,1.0
2025-07-07,5.12,5.49,5.06,5.48,147201,5.12,5.49,5.06,5.48,147201,0.0,1.0
2025-07-08,4.8,5.235,4.8,5.11,183960,4.8,5.235,4.8,5.11,183960,0.0,1.0
2025-07-09,4.79,4.88,4.6025,4.86,81855,4.79,4.88,4.6025,4.86,81855,0.0,1.0
2025-07-10,4.65,5.22,4.62,4.8,128608,4.65,5.22,4.62,4.8,128608,0.0,1.0
2025-07-11,4.68,4.7799,4.555,4.61,111833,4.68,4.7799,4.555,4.61,111833,0.0,1.0
2025-07-14,4.81,4.905,4.57,4.57,115771,4.81,4.905,4.57,4.57,115771,0.0,1.0
2025-07-15,4.4,4.86,4.39,4.81,85656,4.4,4.86,4.39,4.81,85656,0.0,1.0
2025-07-16,4.39,4.5,4.3001,4.38,108726,4.39,4.5,4.3001,4.38,108726,0.0,1.0
2025-07-17,4.66,4.67,4.34,4.34,127453,4.66,4.67,4.34,4.34,127453,0.0,1.0
2025-07-18,4.62,4.74,4.605,4.71,90772,4.62,4.74,4.605,4.71,90772,0.0,1.0
2025-07-21,4.39,4.725,4.36,4.61,105566,4.39,4.725,4.36,4.61,105566,0.0,1.0
2025-07-22,4.7,4.815,4.38,4.39,207915,4.7,4.815,4.38,4.39,207915,0.0,1.0
2025-07-23,4.62,4.99,4.58,4.71,131586,4.62,4.99,4.58,4.71,131586,0.0,1.0
2025-07-24,4.63,4.75,4.57,4.65,105204,4.63,4.75,4.57,4.65,105204,0.0,1.0
2025-07-25,4.59,4.9899,4.52,4.69,64992,4.59,4.9899,4.52,4.69,64992,0.0,1.0
2025-07-28,4.37,4.65,4.36,4.6,65787,4.37,4.65,4.36,4.6,65787,0.0,1.0
2025-07-29,4.16,4.43,4.15,4.43,104532,4.16,4.43,4.15,4.43,104532,0.0,1.0
2025-07-30,4.01,4.27,3.98,4.15,76486,4.01,4.27,3.98,4.15,76486,0.0,1.0
2025-07-31,4.12,4.22,3.98,4.0,71571,4.12,4.22,3.98,4.0,71571,0.0,1.0
2025-08-01,3.98,4.1784,3.93,4.02,95903,3.98,4.1784,3.93,4.02,95903,0.0,1.0
2025-08-04,4.19,4.27,4.01,4.06,73101,4.19,4.27,4.01,4.06,73101,0.0,1.0
2025-08-05,4.11,4.2899,4.02,4.17,76262,4.11,4.2899,4.02,4.17,76262,0.0,1.0
2025-08-06,4.23,4.29,4.04,4.1,68938,4.23,4.29,4.04,4.1,68938,0.0,1.0
2025-08-07,4.51,4.516,4.29,4.29,78925,4.51,4.516,4.29,4.29,78925,0.0,1.0
2025-08-08,4.48,4.75,4.38,4.56,38397,4.48,4.75,4.38,4.56,38397,0.0,1.0
2025-08-11,4.72,4.77,4.41,4.55,98875,4.72,4.77,4.41,4.55,98875,0.0,1.0
2025-08-12,4.66,4.95,4.5,4.78,91002,4.66,4.95,4.5,4.78,91002,0.0,1.0
2025-08-13,4.76,4.82,4.61,4.68,80659,4.76,4.82,4.61,4.68,80659,0.0,1.0
2025-08-14,5.02,5.3871,4.77,4.78,316529,5.02,5.3871,4.77,4.78,316529,0.0,1.0
2025-08-15,4.96,5.25,4.9,5.07,108954,4.96,5.25,4.9,5.07,108954,0.0,1.0
2025-08-18,4.76,5.0,4.68,4.99,75193,4.76,5.0,4.68,4.99,75193,0.0,1.0
2025-08-19,4.7,4.74,4.45,4.74,58667,4.7,4.74,4.45,4.74,58667,0.0,1.0
2025-08-20,4.72,4.8,4.52,4.68,49304,4.72,4.8,4.52,4.68,49304,0.0,1.0
2025-08-21,4.72,4.81,4.4889,4.7,59090,4.72,4.81,4.4889,4.7,59090,0.0,1.0
2025-08-22,4.77,4.905,4.655,4.73,147912,4.77,4.905,4.655,4.73,147912,0.0,1.0
2025-08-25,4.78,4.89,4.77,4.79,65827,4.78,4.89,4.77,4.79,65827,0.0,1.0
2025-08-26,4.76,5.06,4.745,4.86,161315,4.76,5.06,4.745,4.86,161315,0.0,1.0
2025-08-27,4.87,5.005,4.72,4.75,102259,4.87,5.005,4.72,4.75,102259,0.0,1.0
2025-08-28,4.76,4.94,4.73,4.92,46015,4.76,4.94,4.73,4.92,46015,0.0,1.0
2025-08-29,4.6,4.83,4.535,4.75,59392,4.6,4.83,4.535,4.75,59392,0.0,1.0
2025-09-02,4.55,4.9182,4.5,4.61,55387,4.55,4.9182,4.5,4.61,55387,0.0,1.0
2025-09-03,4.59,4.85,4.58,4.58,72787,4.59,4.85,4.58,4.58,72787,0.0,1.0
2025-09-04,4.6,4.7613,4.52,4.6,42616,4.6,4.7613,4.52,4.6,42616,0.0,1.0
2025-09-05,4.52,4.74,4.45,4.64,56152,4.52,4.74,4.45,4.64,56152,0.0,1.0
2025-09-08,4.74,4.86,4.545,4.6,136058,4.74,4.86,4.545,4.6,136058,0.0,1.0
2025-09-09,4.68,4.81,4.565,4.75,74491,4.68,4.81,4.565,4.75,74491,0.0,1.0
2025-09-10,4.67,4.81,4.63,4.65,96367,4.67,4.81,4.63,4.65,96367,0.0,1.0
2025-09-11,4.81,4.9913,4.645,4.66,194567,4.81,4.9913,4.645,4.66,194567,0.0,1.0
2025-09-12,4.65,4.8,4.6,4.8,139222,4.65,4.8,4.6,4.8,139222,0.0,1.0
2025-09-15,5.08,5.1004,4.65,4.66,136851,5.08,5.1004,4.65,4.66,136851,0.0,1.0
2025-09-16,4.85,5.185,4.82,5.185,132304,4.85,5.185,4.82,5.185,132304,0.0,1.0
2025-09-17,4.93,5.0608,4.82,4.84,151026,4.93,5.0608,4.82,4.84,151026,0.0,1.0
2025-09-18,4.84,5.175,4.76,4.95,184216,4.84,5.175,4.76,4.95,184216,0.0,1.0
2025-09-19,4.74,4.9,4.67,4.83,519243,4.74,4.9,4.67,4.83,519243,0.0,1.0
2025-09-22,4.85,4.93,4.665,4.72,126804,4.85,4.93,4.665,4.72,126804,0.0,1.0
2025-09-23,5.0,5.1,4.89,4.89,104961,5.0,5.1,4.89,4.89,104961,0.0,1.0
2025-09-24,5.08,5.1,4.92,5.02,62046,5.08,5.1,4.92,5.02,62046,0.0,1.0
2025-09-25,5.26,5.58,4.9358,5.1,1098611,5.26,5.58,4.9358,5.1,1098611,0.0,1.0
2025-09-26,5.19,5.43,5.13,5.38,322633,5.19,5.43,5.13,5.38,322633,0.0,1.0
2025-09-29,4.82,5.34,4.81,5.22,228216,4.82,5.34,4.81,5.22,228216,0.0,1.0
2025-09-30,4.69,4.95,4.65,4.87,175739,4.69,4.95,4.65,4.87,175739,0.0,1.0
2025-10-01,4.94,4.95,4.68,4.68,137485,4.94,4.95,4.68,4.68,137485,0.0,1.0
2025-10-02,4.92,5.1558,4.7817,4.91,95546,4.92,5.1558,4.7817,4.91,95546,0.0,1.0
2025-10-03,4.91,5.15,4.83,4.84,231309,4.91,5.15,4.83,4.84,231309,0.0,1.0
2025-10-06,5.42,5.6,4.9412,4.98,381672,5.42,5.6,4.9412,4.98,381672,0.0,1.0
2025-10-07,5.38,5.78,5.26,5.7,502714,5.38,5.78,5.26,5.7,502714,0.0,1.0
2025-10-08,5.41,5.51,5.15,5.39,216835,5.41,5.51,5.15,5.39,216835,0.0,1.0
2025-10-09,5.25,5.55,5.137,5.55,136418,5.25,5.55,5.137,5.55,136418,0.0,1.0
2025-10-10,4.87,5.42,4.86,5.27,183383,4.87,5.42,4.86,5.27,183383,0.0,1.0
2025-10-13,5.36,5.48,4.925,4.95,272972,5.36,5.48,4.925,4.95,272972,0.0,1.0
2025-10-14,5.48,5.59,5.19,5.25,188959,5.48,5.59,5.19,5.25,188959,0.0,1.0
2025-10-15,6.59,6.65,5.5,5.52,1043761,6.59,6.65,5.5,5.52,1043761,0.0,1.0
2025-10-16,5.5,6.75,5.47,6.74,581193,5.5,6.75,5.47,6.74,581193,0.0,1.0
2025-10-17,5.29,5.53,5.17,5.4,203582,5.29,5.53,5.17,5.4,203582,0.0,1.0
2025-10-20,5.55,5.69,5.27,5.49,261343,5.55,5.69,5.27,5.49,261343,0.0,1.0
2025-10-21,5.09,5.505,5.03,5.48,301386,5.09,5.505,5.03,5.48,301386,0.0,1.0
2025-10-22,5.19,5.19,4.88,5.07,231662,5.19,5.19,4.88,5.07,231662,0.0,1.0
2025-10-23,5.28,5.44,5.19,5.19,91020,5.28,5.44,5.19,5.19,91020,0.0,1.0
2025-10-24,5.35,5.41,5.2491,5.32,132045,5.35,5.41,5.2491,5.32,132045,0.0,1.0
2025-10-27,5.25,5.415,5.16,5.37,90452,5.25,5.415,5.16,5.37,90452,0.0,1.0
2025-10-28,5.32,5.35,5.18,5.25,91213,5.32,5.35,5.18,5.25,91213,0.0,1.0
2025-10-29,5.16,5.4437,5.12,5.32,133609,5.16,5.4437,5.12,5.32,133609,0.0,1.0
2025-10-30,5.05,5.1882,5.01,5.03,83782,5.05,5.1882,5.01,5.03,83782,0.0,1.0
2025-10-31,5.16,5.2699,5.0106,5.1,84845,5.16,5.2699,5.0106,5.1,84845,0.0,1.0
2025-11-03,5.21,5.27,4.95,5.21,155964,5.21,5.27,4.95,5.21,155964,0.0,1.0
2025-11-04,4.96,5.185,4.95,5.14,110958,4.96,5.185,4.95,5.14,110958,0.0,1.0
2025-11-05,4.97,5.085,4.75,5.0,144026,4.97,5.085,4.75,5.0,144026,0.0,1.0
2025-11-06,4.77,4.96,4.75,4.96,103089,4.77,4.96,4.75,4.96,103089,0.0,1.0
2025-11-07,4.8,4.95,4.53,4.75,173527,4.8,4.95,4.53,4.75,173527,0.0,1.0
2025-11-10,4.79,4.9,4.71,4.87,69093,4.79,4.9,4.71,4.87,69093,0.0,1.0
2025-11-11,4.72,4.83,4.61,4.76,81451,4.72,4.83,4.61,4.76,81451,0.0,1.0
2025-11-12,4.62,4.8827,4.62,4.75,78815,4.62,4.8827,4.62,4.75,78815,0.0,1.0
2025-11-13,4.25,4.6,4.22,4.6,188870,4.25,4.6,4.22,4.6,188870,0.0,1.0
2025-11-14,4.36,4.48,4.15,4.18,234847,4.36,4.48,4.15,4.18,234847,0.0,1.0
2025-11-17,4.08,4.4682,4.05,4.41,198834,4.08,4.4682,4.05,4.41,198834,0.0,1.0
2025-11-18,4.05,4.2,4.0,4.08,127312,4.05,4.2,4.0,4.08,127312,0.0,1.0
2025-11-19,3.99,4.1,3.925,4.03,105110,3.99,4.1,3.925,4.03,105110,0.0,1.0
2025-11-20,3.69,4.08,3.62,4.06,507978,3.69,4.08,3.62,4.06,507978,0.0,1.0
2025-11-21,3.55,3.7459,3.5,3.68,359613,3.55,3.7459,3.5,3.68,359613,0.0,1.0
2025-11-24,3.31,3.71,3.26,3.71,941142,3.31,3.71,3.26,3.71,941142,0.0,1.0
2025-11-25,3.12,3.32,2.96,3.31,751295,3.12,3.32,2.96,3.31,751295,0.0,1.0
2025-11-26,3.22,3.37,2.98,3.11,673750,3.22,3.37,2.98,3.11,673750,0.0,1.0