date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-09,16.55,19.0,16.26,18.6,171539,16.55,19.0,16.26,18.6,171539,0.0,1.0
2024-02-12,13.93,17.4,13.75,17.08,459193,13.93,17.4,13.75,17.08,459193,0.0,1.0
2024-02-13,14.25,14.85,13.38,13.85,198797,14.25,14.85,13.38,13.85,198797,0.0,1.0
2024-02-14,15.0,15.88,14.01,14.33,244056,15.0,15.88,14.01,14.33,244056,0.0,1.0
2024-02-15,15.9,16.32,14.93,15.15,384857,15.9,16.32,14.93,15.15,384857,0.0,1.0
2024-02-16,15.86,16.19,15.61,15.61,216599,15.86,16.19,15.61,15.61,216599,0.0,1.0
2024-02-20,13.55,15.99,13.55,15.99,309239,13.55,15.99,13.55,15.99,309239,0.0,1.0
2024-02-21,13.47,14.28,12.93,13.5,107245,13.47,14.28,12.93,13.5,107245,0.0,1.0
2024-02-22,13.0,14.01,12.83,13.41,211157,13.0,14.01,12.83,13.41,211157,0.0,1.0
2024-02-23,13.72,14.04,13.001,13.46,155415,13.72,14.04,13.001,13.46,155415,0.0,1.0
2024-02-26,15.31,16.485,13.8,14.2,325776,15.31,16.485,13.8,14.2,325776,0.0,1.0
2024-02-27,14.36,16.44,13.72,15.98,274508,14.36,16.44,13.72,15.98,274508,0.0,1.0
2024-02-28,15.33,16.05,14.595,14.93,223273,15.33,16.05,14.595,14.93,223273,0.0,1.0
2024-02-29,15.4,15.67,14.603,14.79,120357,15.4,15.67,14.603,14.79,120357,0.0,1.0
2024-03-01,14.88,16.38,14.33,15.45,207353,14.88,16.38,14.33,15.45,207353,0.0,1.0
2024-03-04,15.71,16.88,15.0,15.46,194453,15.71,16.88,15.0,15.46,194453,0.0,1.0
2024-03-05,16.0,16.45,15.14,15.71,266132,16.0,16.45,15.14,15.71,266132,0.0,1.0
2024-03-06,14.81,17.06,14.75,16.2,305698,14.81,17.06,14.75,16.2,305698,0.0,1.0
2024-03-07,14.26,15.93,13.99,15.25,143889,14.26,15.93,13.99,15.25,143889,0.0,1.0
2024-03-08,13.76,15.05,13.515,14.24,220850,13.76,15.05,13.515,14.24,220850,0.0,1.0
2024-03-11,14.55,15.0,13.87,13.87,137369,14.55,15.0,13.87,13.87,137369,0.0,1.0
2024-03-12,14.54,15.04,13.93,14.61,126115,14.54,15.04,13.93,14.61,126115,0.0,1.0
2024-03-13,14.2,14.7,13.55,14.39,263751,14.2,14.7,13.55,14.39,263751,0.0,1.0
2024-03-14,14.9,15.3285,13.85,13.94,285100,14.9,15.3285,13.85,13.94,285100,0.0,1.0
2024-03-15,15.81,16.0,14.62,14.99,804128,15.81,16.0,14.62,14.99,804128,0.0,1.0
2024-03-18,14.16,15.86,13.6,15.86,342335,14.16,15.86,13.6,15.86,342335,0.0,1.0
2024-03-19,14.43,15.18,13.97,13.97,448933,14.43,15.18,13.97,13.97,448933,0.0,1.0
2024-03-20,15.03,15.67,13.97,14.32,477901,15.03,15.67,13.97,14.32,477901,0.0,1.0
2024-03-21,15.15,15.72,14.68,14.68,270938,15.15,15.72,14.68,14.68,270938,0.0,1.0
2024-03-22,15.97,16.35,14.84,14.84,349982,15.97,16.35,14.84,14.84,349982,0.0,1.0
2024-03-25,16.65,17.76,15.9,16.13,261112,16.65,17.76,15.9,16.13,261112,0.0,1.0
2024-03-26,17.95,18.3499,16.86,16.86,243411,17.95,18.3499,16.86,16.86,243411,0.0,1.0
2024-03-27,16.78,18.31,16.66,18.04,162716,16.78,18.31,16.66,18.04,162716,0.0,1.0
2024-03-28,15.35,16.67,15.34,16.62,208815,15.35,16.67,15.34,16.62,208815,0.0,1.0
2024-04-01,14.56,15.35,14.18,15.35,275341,14.56,15.35,14.18,15.35,275341,0.0,1.0
2024-04-02,14.11,15.2701,13.75,15.15,170458,14.11,15.2701,13.75,15.15,170458,0.0,1.0
2024-04-03,14.18,14.43,14.05,14.26,142868,14.18,14.43,14.05,14.26,142868,0.0,1.0
2024-04-04,14.08,14.79,13.84,14.04,141274,14.08,14.79,13.84,14.04,141274,0.0,1.0
2024-04-05,14.52,14.8,13.92,13.92,78159,14.52,14.8,13.92,13.92,78159,0.0,1.0
2024-04-08,14.21,15.0322,13.95,14.69,88715,14.21,15.0322,13.95,14.69,88715,0.0,1.0
2024-04-09,14.73,14.86,14.12,14.27,74237,14.73,14.86,14.12,14.27,74237,0.0,1.0
2024-04-10,14.06,15.205,13.9,14.73,117999,14.06,15.205,13.9,14.73,117999,0.0,1.0
2024-04-11,14.11,14.3,13.86,14.3,100180,14.11,14.3,13.86,14.3,100180,0.0,1.0
2024-04-12,14.27,14.4,13.89,13.89,61354,14.27,14.4,13.89,13.89,61354,0.0,1.0
2024-04-15,14.15,14.54,13.5288,13.95,58209,14.15,14.54,13.5288,13.95,58209,0.0,1.0
2024-04-16,13.57,14.46,13.42,14.46,84141,13.57,14.46,13.42,14.46,84141,0.0,1.0
2024-04-17,13.48,13.8,13.24,13.55,155358,13.48,13.8,13.24,13.55,155358,0.0,1.0
2024-04-18,13.5,13.625,13.11,13.5,79670,13.5,13.625,13.11,13.5,79670,0.0,1.0
2024-04-19,12.96,13.81,12.7798,13.49,235763,12.96,13.81,12.7798,13.49,235763,0.0,1.0
2024-04-22,13.64,13.7,12.88,12.97,82863,13.64,13.7,12.88,12.97,82863,0.0,1.0
2024-04-23,13.88,14.3,13.7001,14.2,85381,13.88,14.3,13.7001,14.2,85381,0.0,1.0
2024-04-24,14.2,14.35,13.74,13.74,36767,14.2,14.35,13.74,13.74,36767,0.0,1.0
2024-04-25,14.13,14.4377,13.76,14.06,44944,14.13,14.4377,13.76,14.06,44944,0.0,1.0
2024-04-26,14.18,14.18,13.94,13.94,22746,14.18,14.18,13.94,13.94,22746,0.0,1.0
2024-04-29,15.56,16.29,14.23,14.36,66236,15.56,16.29,14.23,14.36,66236,0.0,1.0
2024-04-30,15.51,15.9421,15.23,15.5,71418,15.51,15.9421,15.23,15.5,71418,0.0,1.0
2024-05-01,16.1,16.535,14.91,15.38,130016,16.1,16.535,14.91,15.38,130016,0.0,1.0
2024-05-02,14.4,16.125,14.4,16.08,79209,14.4,16.125,14.4,16.08,79209,0.0,1.0
2024-05-03,14.22,14.64,13.87,14.36,114893,14.22,14.64,13.87,14.36,114893,0.0,1.0
2024-05-06,14.3,14.77,13.8,14.2,141055,14.3,14.77,13.8,14.2,141055,0.0,1.0
2024-05-07,15.01,15.07,14.32,14.52,82216,15.01,15.07,14.32,14.52,82216,0.0,1.0
2024-05-08,13.88,14.895,13.67,14.56,51592,13.88,14.895,13.67,14.56,51592,0.0,1.0
2024-05-09,14.6,14.655,13.755,14.06,43621,14.6,14.655,13.755,14.06,43621,0.0,1.0
2024-05-10,13.49,14.83,13.42,14.7954,59200,13.49,14.83,13.42,14.7954,59200,0.0,1.0
2024-05-13,14.09,14.4,13.54,13.68,115326,14.09,14.4,13.54,13.68,115326,0.0,1.0
2024-05-14,14.16,14.52,13.63,14.37,47287,14.16,14.52,13.63,14.37,47287,0.0,1.0
2024-05-15,13.84,14.7,13.685,14.0,121223,13.84,14.7,13.685,14.0,121223,0.0,1.0
2024-05-16,12.82,14.07,12.4,14.02,96322,12.82,14.07,12.4,14.02,96322,0.0,1.0
2024-05-17,12.47,13.065,12.17,12.92,89015,12.47,13.065,12.17,12.92,89015,0.0,1.0
2024-05-20,12.4,12.81,12.01,12.56,97287,12.4,12.81,12.01,12.56,97287,0.0,1.0
2024-05-21,12.69,12.96,12.21,12.26,165140,12.69,12.96,12.21,12.26,165140,0.0,1.0
2024-05-22,12.28,12.64,12.28,12.59,153884,12.28,12.64,12.28,12.59,153884,0.0,1.0
2024-05-23,11.76,12.55,11.68,12.3,188595,11.76,12.55,11.68,12.3,188595,0.0,1.0
2024-05-24,12.92,13.63,11.77,11.99,98307,12.92,13.63,11.77,11.99,98307,0.0,1.0
2024-05-28,12.28,13.21,12.035,12.88,136649,12.28,13.21,12.035,12.88,136649,0.0,1.0
2024-05-29,12.55,12.58,12.0,12.17,47699,12.55,12.58,12.0,12.17,47699,0.0,1.0
2024-05-30,12.0,12.78,11.825,12.71,62993,12.0,12.78,11.825,12.71,62993,0.0,1.0
2024-05-31,11.96,12.38,11.92,12.38,63668,11.96,12.38,11.92,12.38,63668,0.0,1.0
2024-06-03,11.0,12.31,10.96,12.17,149998,11.0,12.31,10.96,12.17,149998,0.0,1.0
2024-06-04,11.31,11.8,10.85,11.0,126977,11.31,11.8,10.85,11.0,126977,0.0,1.0
2024-06-05,11.52,11.53,10.9,11.39,145191,11.52,11.53,10.9,11.39,145191,0.0,1.0
2024-06-06,11.77,12.02,11.56,11.6,37404,11.77,12.02,11.56,11.6,37404,0.0,1.0
2024-06-07,11.81,11.85,11.42,11.6,31306,11.81,11.85,11.42,11.6,31306,0.0,1.0
2024-06-10,12.44,12.45,11.71,11.91,80840,12.44,12.45,11.71,11.91,80840,0.0,1.0
2024-06-11,12.11,12.615,11.88,12.44,56467,12.11,12.615,11.88,12.44,56467,0.0,1.0
2024-06-12,12.22,12.53,12.15,12.41,27111,12.22,12.53,12.15,12.41,27111,0.0,1.0
2024-06-13,12.02,12.09,11.66,12.09,120385,12.02,12.09,11.66,12.09,120385,0.0,1.0
2024-06-14,12.03,12.13,11.865,12.13,75387,12.03,12.13,11.865,12.13,75387,0.0,1.0
2024-06-17,11.05,11.96,10.98,11.94,215460,11.05,11.96,10.98,11.94,215460,0.0,1.0
2024-06-18,11.15,11.21,10.95,11.0,106520,11.15,11.21,10.95,11.0,106520,0.0,1.0
2024-06-20,11.05,11.3,10.85,11.3,95356,11.05,11.3,10.85,11.3,95356,0.0,1.0
2024-06-21,11.0,11.5,10.695,11.49,199045,11.0,11.5,10.695,11.49,199045,0.0,1.0
2024-06-24,10.46,11.23,9.98,11.16,145513,10.46,11.23,9.98,11.16,145513,0.0,1.0
2024-06-25,9.84,10.7599,9.74,10.5,138455,9.84,10.7599,9.74,10.5,138455,0.0,1.0
2024-06-26,9.96,10.1,9.4,9.8,91284,9.96,10.1,9.4,9.8,91284,0.0,1.0
2024-06-27,10.63,10.88,10.01,10.08,114967,10.63,10.88,10.01,10.08,114967,0.0,1.0
2024-06-28,10.69,10.97,10.17,10.61,1286497,10.69,10.97,10.17,10.61,1286497,0.0,1.0
2024-07-01,11.4,11.46,10.53,10.62,119638,11.4,11.46,10.53,10.62,119638,0.0,1.0
2024-07-02,11.1,11.62,11.0,11.34,50495,11.1,11.62,11.0,11.34,50495,0.0,1.0
2024-07-03,11.62,11.69,10.935,11.03,55665,11.62,11.69,10.935,11.03,55665,0.0,1.0
2024-07-05,11.67,11.7,11.22,11.41,87525,11.67,11.7,11.22,11.41,87525,0.0,1.0
2024-07-08,12.05,12.52,11.79,11.95,105309,12.05,12.52,11.79,11.95,105309,0.0,1.0
2024-07-09,13.15,13.25,11.84,11.84,110506,13.15,13.25,11.84,11.84,110506,0.0,1.0
2024-07-10,12.58,13.47,12.51,13.19,67196,12.58,13.47,12.51,13.19,67196,0.0,1.0
2024-07-11,13.4,14.02,12.4007,12.82,148027,13.4,14.02,12.4007,12.82,148027,0.0,1.0
2024-07-12,13.96,14.7,13.35,13.99,250128,13.96,14.7,13.35,13.99,250128,0.0,1.0
2024-07-15,14.5,14.71,13.94,14.01,159725,14.5,14.71,13.94,14.01,159725,0.0,1.0
2024-07-16,15.5,15.93,14.28,14.6,319538,15.5,15.93,14.28,14.6,319538,0.0,1.0
2024-07-17,16.29,16.5,15.21,15.28,203379,16.29,16.5,15.21,15.28,203379,0.0,1.0
2024-07-18,15.37,17.55,15.29,15.96,290251,15.37,17.55,15.29,15.96,290251,0.0,1.0
2024-07-19,14.99,15.8334,14.46,15.34,79860,14.99,15.8334,14.46,15.34,79860,0.0,1.0
2024-07-22,14.86,15.435,14.34,15.0,95652,14.86,15.435,14.34,15.0,95652,0.0,1.0
2024-07-23,15.12,15.465,14.77,14.77,64969,15.12,15.465,14.77,14.77,64969,0.0,1.0
2024-07-24,14.77,15.65,14.65,14.96,79072,14.77,15.65,14.65,14.96,79072,0.0,1.0
2024-07-25,14.49,14.87,14.0,14.77,76830,14.49,14.87,14.0,14.77,76830,0.0,1.0
2024-07-26,14.36,14.74,14.23,14.74,74699,14.36,14.74,14.23,14.74,74699,0.0,1.0
2024-07-29,13.52,14.53,13.26,14.49,70632,13.52,14.53,13.26,14.49,70632,0.0,1.0
2024-07-30,13.73,14.06,13.36,13.74,49118,13.73,14.06,13.36,13.74,49118,0.0,1.0
2024-07-31,10.78,12.85,10.5,12.85,1207029,10.78,12.85,10.5,12.85,1207029,0.0,1.0
2024-08-01,9.81,11.06,9.56,10.56,572416,9.81,11.06,9.56,10.56,572416,0.0,1.0
2024-08-02,9.11,9.835,8.78,9.57,501305,9.11,9.835,8.78,9.57,501305,0.0,1.0
2024-08-05,9.07,9.23,8.306,8.65,311246,9.07,9.23,8.306,8.65,311246,0.0,1.0
2024-08-06,9.78,10.065,8.94,9.04,334642,9.78,10.065,8.94,9.04,334642,0.0,1.0
2024-08-07,8.87,10.05,8.83,9.83,299193,8.87,10.05,8.83,9.83,299193,0.0,1.0
2024-08-08,9.1,9.33,8.73,8.9,130867,9.1,9.33,8.73,8.9,130867,0.0,1.0
2024-08-09,8.38,9.16,8.15,9.0,203756,8.38,9.16,8.15,9.0,203756,0.0,1.0
2024-08-12,8.22,8.57,7.91,8.33,225897,8.22,8.57,7.91,8.33,225897,0.0,1.0
2024-08-13,8.98,9.17,8.06,8.18,345261,8.98,9.17,8.06,8.18,345261,0.0,1.0
2024-08-14,9.52,9.77,8.9,9.0,193888,9.52,9.77,8.9,9.0,193888,0.0,1.0
2024-08-15,9.38,9.86,9.38,9.74,174293,9.38,9.86,9.38,9.74,174293,0.0,1.0
2024-08-16,9.36,9.51,9.2,9.35,170707,9.36,9.51,9.2,9.35,170707,0.0,1.0
2024-08-19,10.13,10.2,9.41,9.45,107629,10.13,10.2,9.41,9.45,107629,0.0,1.0
2024-08-20,10.08,10.41,9.7,10.2,118290,10.08,10.41,9.7,10.2,118290,0.0,1.0
2024-08-21,11.05,11.16,10.18,10.18,106726,11.05,11.16,10.18,10.18,106726,0.0,1.0
2024-08-22,10.66,11.16,10.6,11.16,113725,10.66,11.16,10.6,11.16,113725,0.0,1.0
2024-08-23,11.41,11.42,10.69,10.69,84017,11.41,11.42,10.69,10.69,84017,0.0,1.0
2024-08-26,11.63,11.98,11.44,11.5,291560,11.63,11.98,11.44,11.5,291560,0.0,1.0
2024-08-27,11.83,11.9,11.33,11.67,191943,11.83,11.9,11.33,11.67,191943,0.0,1.0
2024-08-28,11.84,12.035,11.5,11.84,149151,11.84,12.035,11.5,11.84,149151,0.0,1.0
2024-08-29,12.5,12.58,11.6885,11.98,148836,12.5,12.58,11.6885,11.98,148836,0.0,1.0
2024-08-30,12.81,13.1,12.36,12.61,183689,12.81,13.1,12.36,12.61,183689,0.0,1.0
2024-09-03,13.2,13.54,12.9,12.94,232108,13.2,13.54,12.9,12.94,232108,0.0,1.0
2024-09-04,13.4,13.77,12.85,13.0,210593,13.4,13.77,12.85,13.0,210593,0.0,1.0
2024-09-05,12.72,13.605,12.435,13.36,243261,12.72,13.605,12.435,13.36,243261,0.0,1.0
2024-09-06,13.17,13.33,12.5,12.72,240418,13.17,13.33,12.5,12.72,240418,0.0,1.0
2024-09-09,14.11,14.57,12.86,13.19,563178,14.11,14.57,12.86,13.19,563178,0.0,1.0
2024-09-10,13.46,14.23,12.9,14.11,376437,13.46,14.23,12.9,14.11,376437,0.0,1.0
2024-09-11,13.41,13.94,13.3,13.3,183663,13.41,13.94,13.3,13.3,183663,0.0,1.0
2024-09-12,13.0,13.42,12.67,13.31,185428,13.0,13.42,12.67,13.31,185428,0.0,1.0
2024-09-13,13.62,13.77,12.94,13.1,218429,13.62,13.77,12.94,13.1,218429,0.0,1.0
2024-09-16,13.91,14.23,13.555,13.85,313478,13.91,14.23,13.555,13.85,313478,0.0,1.0
2024-09-17,13.74,14.24,13.66,13.87,288219,13.74,14.24,13.66,13.87,288219,0.0,1.0
2024-09-18,13.2,14.0,13.17,13.68,320400,13.2,14.0,13.17,13.68,320400,0.0,1.0
2024-09-19,13.43,14.135,13.2125,13.6,451011,13.43,14.135,13.2125,13.6,451011,0.0,1.0
2024-09-20,13.69,13.77,12.78,13.43,3148946,13.69,13.77,12.78,13.43,3148946,0.0,1.0
2024-09-23,13.29,13.81,13.0,13.7,353384,13.29,13.81,13.0,13.7,353384,0.0,1.0
2024-09-24,11.89,13.29,11.54,13.29,345601,11.89,13.29,11.54,13.29,345601,0.0,1.0
2024-09-25,11.75,12.48,11.6,11.94,393841,11.75,12.48,11.6,11.94,393841,0.0,1.0
2024-09-26,12.0,12.02,11.56,11.76,170565,12.0,12.02,11.56,11.76,170565,0.0,1.0
2024-09-27,12.1,12.5799,12.02,12.15,199326,12.1,12.5799,12.02,12.15,199326,0.0,1.0
2024-09-30,11.44,12.02,10.99,12.0,317019,11.44,12.02,10.99,12.0,317019,0.0,1.0
2024-10-01,11.17,11.65,11.12,11.5,276500,11.17,11.65,11.12,11.5,276500,0.0,1.0
2024-10-02,10.01,11.01,9.93,11.01,390868,10.01,11.01,9.93,11.01,390868,0.0,1.0
2024-10-03,10.19,10.22,9.55,9.94,316699,10.19,10.22,9.55,9.94,316699,0.0,1.0
2024-10-04,10.45,10.55,9.98,10.1,144964,10.45,10.55,9.98,10.1,144964,0.0,1.0
2024-10-07,11.04,11.05,10.32,10.55,575905,11.04,11.05,10.32,10.55,575905,0.0,1.0
2024-10-08,11.25,11.47,10.92,11.01,639809,11.25,11.47,10.92,11.01,639809,0.0,1.0
2024-10-09,11.29,11.636,10.98,11.25,394684,11.29,11.636,10.98,11.25,394684,0.0,1.0
2024-10-10,11.81,11.815,11.145,11.17,411124,11.81,11.815,11.145,11.17,411124,0.0,1.0
2024-10-11,13.54,13.58,11.89,11.89,830454,13.54,13.58,11.89,11.89,830454,0.0,1.0
2024-10-14,13.91,14.015,13.41,13.62,396636,13.91,14.015,13.41,13.62,396636,0.0,1.0
2024-10-15,14.16,14.51,13.74,13.85,438222,14.16,14.51,13.74,13.85,438222,0.0,1.0
2024-10-16,14.45,14.45,13.62,14.16,392958,14.45,14.45,13.62,14.16,392958,0.0,1.0
2024-10-17,14.27,15.04,14.01,14.72,546219,14.27,15.04,14.01,14.72,546219,0.0,1.0
2024-10-18,14.43,14.74,13.95,14.25,511172,14.43,14.74,13.95,14.25,511172,0.0,1.0
2024-10-21,14.29,14.85,14.09,14.58,392571,14.29,14.85,14.09,14.58,392571,0.0,1.0
2024-10-22,14.53,14.7,14.15,14.3,1701249,14.53,14.7,14.15,14.3,1701249,0.0,1.0
2024-10-23,4.36,5.73,4.2605,5.15,16254234,4.36,5.73,4.2605,5.15,16254234,0.0,1.0
2024-10-24,4.13,4.75,4.04,4.31,2819324,4.13,4.75,4.04,4.31,2819324,0.0,1.0
2024-10-25,4.37,4.47,3.93,4.13,1465189,4.37,4.47,3.93,4.13,1465189,0.0,1.0
2024-10-28,4.22,4.5,4.16,4.41,714745,4.22,4.5,4.16,4.41,714745,0.0,1.0
2024-10-29,4.01,4.28,3.995,4.18,567923,4.01,4.28,3.995,4.18,567923,0.0,1.0
2024-10-30,4.03,4.1349,3.9,3.98,662542,4.03,4.1349,3.9,3.98,662542,0.0,1.0
2024-10-31,3.89,4.05,3.88,3.99,618547,3.89,4.05,3.88,3.99,618547,0.0,1.0
2024-11-01,3.98,4.07,3.8914,3.92,412865,3.98,4.07,3.8914,3.92,412865,0.0,1.0
2024-11-04,3.71,3.99,3.68,3.94,626859,3.71,3.99,3.68,3.94,626859,0.0,1.0
2024-11-05,3.75,3.83,3.61,3.69,497683,3.75,3.83,3.61,3.69,497683,0.0,1.0
2024-11-06,3.95,4.01,3.73,3.87,688552,3.95,4.01,3.73,3.87,688552,0.0,1.0
2024-11-07,3.85,4.12,3.7,3.95,856045,3.85,4.12,3.7,3.95,856045,0.0,1.0
2024-11-08,4.29,4.33,3.84,3.87,617811,4.29,4.33,3.84,3.87,617811,0.0,1.0
2024-11-11,4.84,4.98,4.13,4.32,1099515,4.84,4.98,4.13,4.32,1099515,0.0,1.0
2024-11-12,4.5,4.9,4.41,4.78,449756,4.5,4.9,4.41,4.78,449756,0.0,1.0
2024-11-13,4.53,4.87,4.48,4.62,592511,4.53,4.87,4.48,4.62,592511,0.0,1.0
2024-11-14,4.6,4.8,4.4,4.54,529605,4.6,4.8,4.4,4.54,529605,0.0,1.0
2024-11-15,4.52,4.68,4.36,4.63,260178,4.52,4.68,4.36,4.63,260178,0.0,1.0
2024-11-18,4.6,4.75,4.41,4.55,327574,4.6,4.75,4.41,4.55,327574,0.0,1.0
2024-11-19,4.48,4.624,4.405,4.58,234071,4.48,4.624,4.405,4.58,234071,0.0,1.0
2024-11-20,4.27,4.535,4.19,4.52,356121,4.27,4.535,4.19,4.52,356121,0.0,1.0
2024-11-21,4.09,4.33,3.845,4.33,779048,4.09,4.33,3.845,4.33,779048,0.0,1.0
2024-11-22,4.31,4.4288,4.1,4.12,362322,4.31,4.4288,4.1,4.12,362322,0.0,1.0
2024-11-25,4.42,4.46,4.22,4.39,252266,4.42,4.46,4.22,4.39,252266,0.0,1.0
2024-11-26,4.33,4.52,4.32,4.39,220992,4.33,4.52,4.32,4.39,220992,0.0,1.0
2024-11-27,4.28,4.5,4.28,4.36,120518,4.28,4.5,4.28,4.36,120518,0.0,1.0
2024-11-29,4.41,4.45,4.25,4.45,80882,4.41,4.45,4.25,4.45,80882,0.0,1.0
2024-12-02,4.38,4.53,4.3,4.39,255912,4.38,4.53,4.3,4.39,255912,0.0,1.0
2024-12-03,4.22,4.49,4.15,4.35,192505,4.22,4.49,4.15,4.35,192505,0.0,1.0
2024-12-04,4.16,4.29,4.1,4.23,171881,4.16,4.29,4.1,4.23,171881,0.0,1.0
2024-12-05,3.9,4.2144,3.84,4.16,476125,3.9,4.2144,3.84,4.16,476125,0.0,1.0
2024-12-06,3.91,3.982,3.77,3.91,512235,3.91,3.982,3.77,3.91,512235,0.0,1.0
2024-12-09,3.7,4.06,3.68,3.91,323218,3.7,4.06,3.68,3.91,323218,0.0,1.0
2024-12-10,4.05,4.055,3.68,3.72,393017,4.05,4.055,3.68,3.72,393017,0.0,1.0
2024-12-11,3.89,4.1417,3.71,4.1,447965,3.89,4.1417,3.71,4.1,447965,0.0,1.0
2024-12-12,3.83,3.88,3.69,3.84,528875,3.83,3.88,3.69,3.84,528875,0.0,1.0
2024-12-13,3.83,3.87,3.69,3.83,319008,3.83,3.87,3.69,3.83,319008,0.0,1.0
2024-12-16,3.75,4.09,3.74,3.91,315560,3.75,4.09,3.74,3.91,315560,0.0,1.0
2024-12-17,3.79,3.88,3.58,3.75,342885,3.79,3.88,3.58,3.75,342885,0.0,1.0
2024-12-18,3.64,3.95,3.63,3.8,282450,3.64,3.95,3.63,3.8,282450,0.0,1.0
2024-12-19,3.72,3.8,3.56,3.71,314266,3.72,3.8,3.56,3.71,314266,0.0,1.0
2024-12-20,3.89,3.93,3.65,3.65,461754,3.89,3.93,3.65,3.65,461754,0.0,1.0
2024-12-23,4.0,4.07,3.85,3.86,188801,4.0,4.07,3.85,3.86,188801,0.0,1.0
2024-12-24,4.09,4.14,3.94,4.01,85602,4.09,4.14,3.94,4.01,85602,0.0,1.0
2024-12-26,4.42,4.51,4.05,4.05,273813,4.42,4.51,4.05,4.05,273813,0.0,1.0
2024-12-27,4.31,4.48,4.25,4.32,237497,4.31,4.48,4.25,4.32,237497,0.0,1.0
2024-12-30,4.2,4.41,4.02,4.24,277570,4.2,4.41,4.02,4.24,277570,0.0,1.0
2024-12-31,4.23,4.365,4.055,4.36,223053,4.23,4.365,4.055,4.36,223053,0.0,1.0
2025-01-02,4.38,4.69,4.29,4.3,343431,4.38,4.69,4.29,4.3,343431,0.0,1.0
2025-01-03,4.61,4.68,4.4,4.41,161428,4.61,4.68,4.4,4.41,161428,0.0,1.0
2025-01-06,4.34,4.6971,4.34,4.65,189215,4.34,4.6971,4.34,4.65,189215,0.0,1.0
2025-01-07,4.52,4.595,4.27,4.36,195947,4.52,4.595,4.27,4.36,195947,0.0,1.0
2025-01-08,4.41,4.56,4.1952,4.47,208486,4.41,4.56,4.1952,4.47,208486,0.0,1.0
2025-01-10,4.35,4.455,4.1,4.32,283054,4.35,4.455,4.1,4.32,283054,0.0,1.0
2025-01-13,4.25,4.38,4.09,4.21,190070,4.25,4.38,4.09,4.21,190070,0.0,1.0
2025-01-14,4.44,4.45,4.27,4.3,350102,4.44,4.45,4.27,4.3,350102,0.0,1.0
2025-01-15,4.3,4.62,4.3,4.58,224682,4.3,4.62,4.3,4.58,224682,0.0,1.0
2025-01-16,4.43,4.48,4.2306,4.33,106819,4.43,4.48,4.2306,4.33,106819,0.0,1.0
2025-01-17,4.64,4.65,4.31,4.48,204616,4.64,4.65,4.31,4.48,204616,0.0,1.0
2025-01-21,4.73,4.8799,4.54,4.64,251045,4.73,4.8799,4.54,4.64,251045,0.0,1.0
2025-01-22,4.52,4.87,4.52,4.72,256813,4.52,4.87,4.52,4.72,256813,0.0,1.0
2025-01-23,4.84,4.87,4.53,4.53,159889,4.84,4.87,4.53,4.53,159889,0.0,1.0
2025-01-24,4.7,4.88,4.62,4.8,80401,4.7,4.88,4.62,4.8,80401,0.0,1.0
2025-01-27,4.3,4.88,4.3,4.66,341339,4.3,4.88,4.3,4.66,341339,0.0,1.0
2025-01-28,4.27,4.39,4.16,4.3,115083,4.27,4.39,4.16,4.3,115083,0.0,1.0
2025-01-29,4.23,4.5,4.2,4.26,184579,4.23,4.5,4.2,4.26,184579,0.0,1.0
2025-01-30,4.46,4.525,4.24,4.25,109058,4.46,4.525,4.24,4.25,109058,0.0,1.0
2025-01-31,4.29,4.69,4.29,4.46,506169,4.29,4.69,4.29,4.46,506169,0.0,1.0
2025-02-03,4.18,4.3,4.05,4.19,121527,4.18,4.3,4.05,4.19,121527,0.0,1.0
2025-02-04,4.0,4.26,3.96,4.17,207418,4.0,4.26,3.96,4.17,207418,0.0,1.0
2025-02-05,4.2,4.21,4.0,4.01,274345,4.2,4.21,4.0,4.01,274345,0.0,1.0
2025-02-06,3.95,4.25,3.92,4.25,192154,3.95,4.25,3.92,4.25,192154,0.0,1.0
2025-02-07,3.65,4.03,3.65,3.96,220549,3.65,4.03,3.65,3.96,220549,0.0,1.0
2025-02-10,3.39,3.661,3.3,3.66,331374,3.39,3.661,3.3,3.66,331374,0.0,1.0
2025-02-11,3.11,3.39,3.075,3.35,218075,3.11,3.39,3.075,3.35,218075,0.0,1.0
2025-02-12,3.15,3.305,3.0,3.07,711815,3.15,3.305,3.0,3.07,711815,0.0,1.0
2025-02-13,3.26,3.28,3.0501,3.16,235018,3.26,3.28,3.0501,3.16,235018,0.0,1.0
2025-02-14,3.36,3.4,3.21,3.26,178694,3.36,3.4,3.21,3.26,178694,0.0,1.0
2025-02-18,3.14,3.48,3.11,3.36,234363,3.14,3.48,3.11,3.36,234363,0.0,1.0
2025-02-19,3.2,3.28,3.1,3.1,219242,3.2,3.28,3.1,3.1,219242,0.0,1.0
2025-02-20,3.12,3.14,3.02,3.13,147615,3.12,3.14,3.02,3.13,147615,0.0,1.0
2025-02-21,3.19,3.22,3.07,3.18,139078,3.19,3.22,3.07,3.18,139078,0.0,1.0
2025-02-24,3.11,3.242,3.06,3.2,87224,3.11,3.242,3.06,3.2,87224,0.0,1.0
2025-02-25,2.94,3.22,2.8605,3.11,210007,2.94,3.22,2.8605,3.11,210007,0.0,1.0
2025-02-26,2.94,3.08,2.9,2.93,423186,2.94,3.08,2.9,2.93,423186,0.0,1.0
2025-02-27,2.78,3.01,2.75,2.95,200078,2.78,3.01,2.75,2.95,200078,0.0,1.0
2025-02-28,2.8,2.82,2.67,2.76,286068,2.8,2.82,2.67,2.76,286068,0.0,1.0
2025-03-03,3.14,3.5791,3.01,3.5,2412093,3.14,3.5791,3.01,3.5,2412093,0.0,1.0
2025-03-04,3.11,3.37,3.1,3.26,562671,3.11,3.37,3.1,3.26,562671,0.0,1.0
2025-03-05,3.38,3.555,3.1999,3.2,979009,3.38,3.555,3.1999,3.2,979009,0.0,1.0
2025-03-06,3.95,3.95,3.2,3.34,595323,3.95,3.95,3.2,3.34,595323,0.0,1.0
2025-03-07,3.55,4.1291,3.4,4.1,583338,3.55,4.1291,3.4,4.1,583338,0.0,1.0
2025-03-10,3.33,3.55,3.25,3.5,264273,3.33,3.55,3.25,3.5,264273,0.0,1.0
2025-03-11,3.39,3.42,3.03,3.26,322459,3.39,3.42,3.03,3.26,322459,0.0,1.0
2025-03-12,3.44,3.48,3.33,3.42,146666,3.44,3.48,3.33,3.42,146666,0.0,1.0
2025-03-13,3.16,3.49,3.1,3.44,242851,3.16,3.49,3.1,3.44,242851,0.0,1.0
2025-03-14,3.17,3.29,3.1,3.23,138732,3.17,3.29,3.1,3.23,138732,0.0,1.0
2025-03-17,3.09,3.2089,3.0,3.11,189789,3.09,3.2089,3.0,3.11,189789,0.0,1.0
2025-03-18,2.88,3.12,2.822,3.04,288722,2.88,3.12,2.822,3.04,288722,0.0,1.0
2025-03-19,2.8,2.981,2.73,2.92,201103,2.8,2.981,2.73,2.92,201103,0.0,1.0
2025-03-20,2.69,2.87,2.63,2.77,208129,2.69,2.87,2.63,2.77,208129,0.0,1.0
2025-03-21,2.65,2.8236,2.5784,2.63,619001,2.65,2.8236,2.5784,2.63,619001,0.0,1.0
2025-03-24,2.65,2.75,2.6,2.64,225689,2.65,2.75,2.6,2.64,225689,0.0,1.0
2025-03-25,2.53,2.68,2.53,2.68,219548,2.53,2.68,2.53,2.68,219548,0.0,1.0
2025-03-26,2.5,2.55,2.44,2.49,142406,2.5,2.55,2.44,2.49,142406,0.0,1.0
2025-03-27,2.41,2.545,2.37,2.5,222722,2.41,2.545,2.37,2.5,222722,0.0,1.0
2025-03-28,2.27,2.4,2.27,2.36,157461,2.27,2.4,2.27,2.36,157461,0.0,1.0
2025-03-31,2.16,2.25,2.055,2.22,246742,2.16,2.25,2.055,2.22,246742,0.0,1.0
2025-04-01,2.02,2.19,2.0,2.16,268586,2.02,2.19,2.0,2.16,268586,0.0,1.0
2025-04-02,2.05,2.115,2.0,2.0,216743,2.05,2.115,2.0,2.0,216743,0.0,1.0
2025-04-03,1.85,2.02,1.85,2.0,324461,1.85,2.02,1.85,2.0,324461,0.0,1.0
2025-04-04,1.8,1.8203,1.6,1.805,483838,1.8,1.8203,1.6,1.805,483838,0.0,1.0
2025-04-07,2.26,2.29,1.64,1.64,874000,2.26,2.29,1.64,1.64,874000,0.0,1.0
2025-04-08,2.03,2.43,1.95,2.43,558176,2.03,2.43,1.95,2.43,558176,0.0,1.0
2025-04-09,2.07,2.23,1.9,2.0,388949,2.07,2.23,1.9,2.0,388949,0.0,1.0
2025-04-10,2.05,2.11,1.905,2.01,522751,2.05,2.11,1.905,2.01,522751,0.0,1.0
2025-04-11,2.13,2.15,1.98,2.09,168333,2.13,2.15,1.98,2.09,168333,0.0,1.0
2025-04-14,2.08,2.21,2.08,2.21,211716,2.08,2.21,2.08,2.21,211716,0.0,1.0
2025-04-15,2.36,2.38,2.02,2.07,361738,2.36,2.38,2.02,2.07,361738,0.0,1.0
2025-04-16,2.25,2.37,2.0901,2.36,246938,2.25,2.37,2.0901,2.36,246938,0.0,1.0
2025-04-17,2.26,2.27,2.15,2.19,148826,2.26,2.27,2.15,2.19,148826,0.0,1.0
2025-04-21,2.32,2.33,2.17,2.23,183528,2.32,2.33,2.17,2.23,183528,0.0,1.0
2025-04-22,2.26,2.37,2.14,2.37,344659,2.26,2.37,2.14,2.37,344659,0.0,1.0
2025-04-23,2.27,2.46,2.26,2.33,149526,2.27,2.46,2.26,2.33,149526,0.0,1.0
2025-04-24,2.28,2.3362,2.24,2.28,100053,2.28,2.3362,2.24,2.28,100053,0.0,1.0
2025-04-25,2.35,2.35,2.2,2.25,141907,2.35,2.35,2.2,2.25,141907,0.0,1.0
2025-04-28,2.41,2.41,2.28,2.36,151239,2.41,2.41,2.28,2.36,151239,0.0,1.0
2025-04-29,2.44,2.46,2.31,2.41,171686,2.44,2.46,2.31,2.41,171686,0.0,1.0
2025-04-30,2.49,2.5,2.27,2.41,134869,2.49,2.5,2.27,2.41,134869,0.0,1.0
2025-05-01,2.45,2.5,2.38,2.5,148515,2.45,2.5,2.38,2.5,148515,0.0,1.0
2025-05-02,2.44,2.54,2.33,2.49,157599,2.44,2.54,2.33,2.49,157599,0.0,1.0
2025-05-05,2.35,2.45,2.33,2.4,96771,2.35,2.45,2.33,2.4,96771,0.0,1.0
2025-05-06,2.19,2.31,2.13,2.3,216783,2.19,2.31,2.13,2.3,216783,0.0,1.0
2025-05-07,2.17,2.25,2.12,2.21,502317,2.17,2.25,2.12,2.21,502317,0.0,1.0
2025-05-08,2.19,2.3,2.15,2.17,160993,2.19,2.3,2.15,2.17,160993,0.0,1.0
2025-05-09,2.22,2.25,2.19,2.23,148535,2.22,2.25,2.19,2.23,148535,0.0,1.0
2025-05-12,2.34,2.35,2.25,2.26,125868,2.34,2.35,2.25,2.26,125868,0.0,1.0
2025-05-13,2.37,2.38,2.34,2.36,105420,2.37,2.38,2.34,2.36,105420,0.0,1.0
2025-05-14,2.2,2.39,2.18,2.38,186293,2.2,2.39,2.18,2.38,186293,0.0,1.0
2025-05-15,2.43,2.45,2.16,2.2,170621,2.43,2.45,2.16,2.2,170621,0.0,1.0
2025-05-16,2.53,2.595,2.42,2.44,217242,2.53,2.595,2.42,2.44,217242,0.0,1.0
2025-05-19,2.54,2.6047,2.485,2.51,95081,2.54,2.6047,2.485,2.51,95081,0.0,1.0
2025-05-20,2.91,2.97,2.55,2.55,307719,2.91,2.97,2.55,2.55,307719,0.0,1.0
2025-05-21,2.85,2.97,2.77,2.88,239619,2.85,2.97,2.77,2.88,239619,0.0,1.0
2025-05-22,2.93,2.99,2.8474,2.88,178853,2.93,2.99,2.8474,2.88,178853,0.0,1.0
2025-05-23,3.03,3.0799,2.895,2.9,276114,3.03,3.0799,2.895,2.9,276114,0.0,1.0
2025-05-27,2.87,3.08,2.83,3.08,176026,2.87,3.08,2.83,3.08,176026,0.0,1.0
2025-05-28,2.72,2.9,2.71,2.9,117411,2.72,2.9,2.71,2.9,117411,0.0,1.0
2025-05-29,2.69,2.79,2.66,2.77,98046,2.69,2.79,2.66,2.77,98046,0.0,1.0
2025-05-30,2.58,2.68,2.55,2.68,107638,2.58,2.68,2.55,2.68,107638,0.0,1.0
2025-06-02,2.6,2.71,2.52,2.6,155234,2.6,2.71,2.52,2.6,155234,0.0,1.0
2025-06-03,2.63,2.77,2.43,2.56,1253938,2.63,2.77,2.43,2.56,1253938,0.0,1.0
2025-06-04,2.45,2.69,2.41,2.64,251512,2.45,2.69,2.41,2.64,251512,0.0,1.0
2025-06-05,2.38,2.4654,2.28,2.46,247250,2.38,2.4654,2.28,2.46,247250,0.0,1.0
2025-06-06,2.57,2.6,2.4,2.42,260894,2.57,2.6,2.4,2.42,260894,0.0,1.0
2025-06-09,2.54,2.67,2.516,2.65,179793,2.54,2.67,2.516,2.65,179793,0.0,1.0
2025-06-10,2.64,2.7,2.5,2.58,261608,2.64,2.7,2.5,2.58,261608,0.0,1.0
2025-06-11,2.5,2.699,2.445,2.67,324144,2.5,2.699,2.445,2.67,324144,0.0,1.0
2025-06-12,2.45,2.5445,2.4,2.45,163770,2.45,2.5445,2.4,2.45,163770,0.0,1.0
2025-06-13,2.41,2.5,2.4,2.43,152234,2.41,2.5,2.4,2.43,152234,0.0,1.0
2025-06-16,2.31,2.42,2.25,2.41,205883,2.31,2.42,2.25,2.41,205883,0.0,1.0
2025-06-17,2.23,2.36,2.23,2.3,228141,2.23,2.36,2.23,2.3,228141,0.0,1.0
2025-06-18,2.27,2.325,2.21,2.24,149415,2.27,2.325,2.21,2.24,149415,0.0,1.0
2025-06-20,2.25,2.27,2.1518,2.27,457398,2.25,2.27,2.1518,2.27,457398,0.0,1.0
2025-06-23,2.39,2.47,2.2,2.25,591552,2.39,2.47,2.2,2.25,591552,0.0,1.0
2025-06-24,2.5,2.57,2.37,2.37,235216,2.5,2.57,2.37,2.37,235216,0.0,1.0
2025-06-25,2.57,2.6499,2.39,2.46,214215,2.57,2.6499,2.39,2.46,214215,0.0,1.0
2025-06-26,2.3,2.62,2.25,2.38,722086,2.3,2.62,2.25,2.38,722086,0.0,1.0
2025-06-27,2.31,2.49,2.29,2.32,2615672,2.31,2.49,2.29,2.32,2615672,0.0,1.0
2025-06-30,2.2,2.3349,2.15,2.33,393936,2.2,2.3349,2.15,2.33,393936,0.0,1.0
2025-07-01,2.22,2.28,2.2,2.2,200340,2.22,2.28,2.2,2.2,200340,0.0,1.0
2025-07-02,2.3,2.41,2.22,2.22,190128,2.3,2.41,2.22,2.22,190128,0.0,1.0
2025-07-03,2.35,2.4,2.27,2.32,83674,2.35,2.4,2.27,2.32,83674,0.0,1.0
2025-07-07,2.28,2.375,2.28,2.34,88090,2.28,2.375,2.28,2.34,88090,0.0,1.0
2025-07-08,2.5,2.53,2.29,2.31,228163,2.5,2.53,2.29,2.31,228163,0.0,1.0
2025-07-09,2.58,2.74,2.5,2.53,184315,2.58,2.74,2.5,2.53,184315,0.0,1.0
2025-07-10,2.58,2.67,2.54,2.54,74218,2.58,2.67,2.54,2.54,74218,0.0,1.0
2025-07-11,2.6,2.66,2.5,2.58,69332,2.6,2.66,2.5,2.58,69332,0.0,1.0
2025-07-14,2.68,2.7422,2.574,2.63,95381,2.68,2.7422,2.574,2.63,95381,0.0,1.0
2025-07-15,2.57,2.74,2.53,2.7,93410,2.57,2.74,2.53,2.7,93410,0.0,1.0
2025-07-16,2.65,2.69,2.59,2.6,55593,2.65,2.69,2.59,2.6,55593,0.0,1.0
2025-07-17,2.88,3.05,2.67,2.67,394072,2.88,3.05,2.67,2.67,394072,0.0,1.0
2025-07-18,2.78,2.91,2.74,2.9,83094,2.78,2.91,2.74,2.9,83094,0.0,1.0
2025-07-21,2.73,2.87,2.72,2.83,70039,2.73,2.87,2.72,2.83,70039,0.0,1.0
2025-07-22,2.8,2.87,2.72,2.73,82464,2.8,2.87,2.72,2.73,82464,0.0,1.0
2025-07-23,3.07,3.08,2.85,2.85,151585,3.07,3.08,2.85,2.85,151585,0.0,1.0
2025-07-24,3.08,3.14,2.9702,3.03,122864,3.08,3.14,2.9702,3.03,122864,0.0,1.0
2025-07-25,3.08,3.1426,3.0,3.08,117445,3.08,3.1426,3.0,3.08,117445,0.0,1.0
2025-07-28,3.09,3.19,3.05,3.06,67110,3.09,3.19,3.05,3.06,67110,0.0,1.0
2025-07-29,3.05,3.12,3.05,3.12,105646,3.05,3.12,3.05,3.12,105646,0.0,1.0
2025-07-30,3.07,3.13,3.05,3.05,102404,3.07,3.13,3.05,3.05,102404,0.0,1.0
2025-07-31,3.07,3.1277,3.05,3.05,179182,3.07,3.1277,3.05,3.05,179182,0.0,1.0
2025-08-01,3.05,3.12,3.012,3.05,220951,3.05,3.12,3.012,3.05,220951,0.0,1.0
2025-08-04,3.06,3.1,3.05,3.05,87817,3.06,3.1,3.05,3.05,87817,0.0,1.0
2025-08-05,3.07,3.09,3.05,3.05,46790,3.07,3.09,3.05,3.05,46790,0.0,1.0
2025-08-06,3.1,3.1,3.0,3.05,141566,3.1,3.1,3.0,3.05,141566,0.0,1.0
2025-08-07,3.06,3.09,3.05,3.05,98708,3.06,3.09,3.05,3.05,98708,0.0,1.0
2025-08-08,3.07,3.08,3.05,3.08,73032,3.07,3.08,3.05,3.08,73032,0.0,1.0
2025-08-11,3.06,3.1,3.025,3.03,50632,3.06,3.1,3.025,3.03,50632,0.0,1.0
2025-08-12,3.18,3.2,3.03,3.07,103187,3.18,3.2,3.03,3.07,103187,0.0,1.0
2025-08-13,3.13,3.22,3.0646,3.16,77872,3.13,3.22,3.0646,3.16,77872,0.0,1.0
2025-08-14,3.12,3.14,3.02,3.07,64868,3.12,3.14,3.02,3.07,64868,0.0,1.0
2025-08-15,3.14,3.17,3.06,3.15,58677,3.14,3.17,3.06,3.15,58677,0.0,1.0
2025-08-18,3.41,3.54,3.046,3.07,221857,3.41,3.54,3.046,3.07,221857,0.0,1.0
2025-08-19,3.43,3.47,3.33,3.43,78483,3.43,3.47,3.33,3.43,78483,0.0,1.0
2025-08-20,3.43,3.4988,3.32,3.42,31909,3.43,3.4988,3.32,3.42,31909,0.0,1.0
2025-08-21,3.59,3.6975,3.35,3.4,122736,3.59,3.6975,3.35,3.4,122736,0.0,1.0
2025-08-22,3.9,3.93,3.61,3.61,157544,3.9,3.93,3.61,3.61,157544,0.0,1.0
2025-08-25,3.94,4.07,3.89,3.91,99836,3.94,4.07,3.89,3.91,99836,0.0,1.0
2025-08-26,4.15,4.25,3.9336,3.95,91155,4.15,4.25,3.9336,3.95,91155,0.0,1.0
2025-08-27,4.12,4.185,4.05,4.15,78684,4.12,4.185,4.05,4.15,78684,0.0,1.0
2025-08-28,3.81,4.18,3.79,4.14,82975,3.81,4.18,3.79,4.14,82975,0.0,1.0
2025-08-29,3.68,3.85,3.52,3.85,89961,3.68,3.85,3.52,3.85,89961,0.0,1.0
2025-09-02,3.88,3.9008,3.65,3.69,103430,3.88,3.9008,3.65,3.69,103430,0.0,1.0
2025-09-03,3.61,3.92,3.57,3.92,32942,3.61,3.92,3.57,3.92,32942,0.0,1.0
2025-09-04,3.51,3.6,3.41,3.6,57415,3.51,3.6,3.41,3.6,57415,0.0,1.0
2025-09-05,3.67,3.7,3.47,3.51,36319,3.67,3.7,3.47,3.51,36319,0.0,1.0
2025-09-08,3.89,3.95,3.62,3.68,53153,3.89,3.95,3.62,3.68,53153,0.0,1.0
2025-09-09,3.77,3.94,3.69,3.88,101922,3.77,3.94,3.69,3.88,101922,0.0,1.0
2025-09-10,3.56,3.75,3.5,3.75,76449,3.56,3.75,3.5,3.75,76449,0.0,1.0
2025-09-11,3.93,3.99,3.61,3.66,112689,3.93,3.99,3.61,3.66,112689,0.0,1.0
2025-09-12,3.89,3.992,3.857,3.92,38762,3.89,3.992,3.857,3.92,38762,0.0,1.0
2025-09-15,3.77,3.89,3.65,3.89,55798,3.77,3.89,3.65,3.89,55798,0.0,1.0
2025-09-16,3.95,3.95,3.77,3.8,57522,3.95,3.95,3.77,3.8,57522,0.0,1.0
2025-09-17,3.82,4.0,3.81,4.0,69821,3.82,4.0,3.81,4.0,69821,0.0,1.0
2025-09-18,4.11,4.11,3.89,3.94,84793,4.11,4.11,3.89,3.94,84793,0.0,1.0
2025-09-19,3.6,4.11,3.59,4.11,253403,3.6,4.11,3.59,4.11,253403,0.0,1.0
2025-09-22,3.98,3.988,3.65,3.74,126534,3.98,3.988,3.65,3.74,126534,0.0,1.0
2025-09-23,4.11,4.14,3.99,4.0,103796,4.11,4.14,3.99,4.0,103796,0.0,1.0
2025-09-24,3.88,4.1398,3.78,4.09,56580,3.88,4.1398,3.78,4.09,56580,0.0,1.0
2025-09-25,3.8,3.88,3.77,3.86,50931,3.8,3.88,3.77,3.86,50931,0.0,1.0
2025-09-26,3.95,3.98,3.77,3.84,62078,3.95,3.98,3.77,3.84,62078,0.0,1.0
2025-09-29,4.01,4.0961,3.91,4.08,85998,4.01,4.0961,3.91,4.08,85998,0.0,1.0
2025-09-30,4.02,4.1266,3.9267,4.0,43004,4.02,4.1266,3.9267,4.0,43004,0.0,1.0
2025-10-01,4.07,4.12,4.0,4.0,50151,4.07,4.12,4.0,4.0,50151,0.0,1.0
2025-10-02,4.41,4.77,4.04,4.04,159203,4.41,4.77,4.04,4.04,159203,0.0,1.0
2025-10-03,6.89,8.46,4.71,4.76,61880645,6.89,8.46,4.71,4.76,61880645,0.0,1.0
2025-10-06,6.54,7.7,6.3384,7.04,1940209,6.54,7.7,6.3384,7.04,1940209,0.0,1.0
2025-10-07,5.94,6.5909,5.63,6.41,814144,5.94,6.5909,5.63,6.41,814144,0.0,1.0
2025-10-08,6.21,6.2694,5.8991,6.15,382047,6.21,6.2694,5.8991,6.15,382047,0.0,1.0
2025-10-09,6.02,6.44,5.94,6.26,408828,6.02,6.44,5.94,6.26,408828,0.0,1.0
2025-10-10,5.64,6.15,5.52,6.03,314691,5.64,6.15,5.52,6.03,314691,0.0,1.0
2025-10-13,5.88,5.96,5.6101,5.77,235317,5.88,5.96,5.6101,5.77,235317,0.0,1.0
2025-10-14,5.62,5.7829,5.225,5.71,425918,5.62,5.7829,5.225,5.71,425918,0.0,1.0
2025-10-15,6.11,6.19,5.56,5.59,318547,6.11,6.19,5.56,5.59,318547,0.0,1.0
2025-10-16,5.88,6.34,5.74,6.21,378059,5.88,6.34,5.74,6.21,378059,0.0,1.0
2025-10-17,6.08,6.19,5.71,5.76,354230,6.08,6.19,5.71,5.76,354230,0.0,1.0
2025-10-20,11.0,12.19,6.72,6.75,17703096,11.0,12.19,6.72,6.75,17703096,0.0,1.0
2025-10-21,10.85,11.44,10.53,10.84,1065016,10.85,11.44,10.53,10.84,1065016,0.0,1.0
2025-10-22,10.2,10.9499,9.73,10.58,620634,10.2,10.9499,9.73,10.58,620634,0.0,1.0
2025-10-23,11.18,11.24,10.18,10.25,437583,11.18,11.24,10.18,10.25,437583,0.0,1.0
2025-10-24,11.0,11.95,10.92,11.65,356533,11.0,11.95,10.92,11.65,356533,0.0,1.0
2025-10-27,12.25,12.7099,11.23,11.5,1034271,12.25,12.7099,11.23,11.5,1034271,0.0,1.0
2025-10-28,13.62,13.7199,11.73,12.15,1156254,13.62,13.7199,11.73,12.15,1156254,0.0,1.0
2025-10-29,14.04,15.04,13.23,13.52,1208703,14.04,15.04,13.23,13.52,1208703,0.0,1.0
2025-10-30,14.32,15.18,13.67,14.1,545344,14.32,15.18,13.67,14.1,545344,0.0,1.0
2025-10-31,14.19,14.7,13.53,14.31,436954,14.19,14.7,13.53,14.31,436954,0.0,1.0
2025-11-03,12.17,14.2,11.8054,14.19,783597,12.17,14.2,11.8054,14.19,783597,0.0,1.0
2025-11-04,11.23,11.98,10.2,11.98,759501,11.23,11.98,10.2,11.98,759501,0.0,1.0
2025-11-05,11.29,11.65,11.12,11.23,241206,11.29,11.65,11.12,11.23,241206,0.0,1.0
2025-11-06,11.13,11.51,10.83,11.25,215884,11.13,11.51,10.83,11.25,215884,0.0,1.0
2025-11-07,11.55,11.56,10.62,10.87,556751,11.55,11.56,10.62,10.87,556751,0.0,1.0
2025-11-10,12.74,12.9,11.8717,11.88,272293,12.74,12.9,11.8717,11.88,272293,0.0,1.0
2025-11-11,13.4,13.76,12.47,12.73,340881,13.4,13.76,12.47,12.73,340881,0.0,1.0
2025-11-12,14.2,14.69,13.3,13.4,444644,14.2,14.69,13.3,13.4,444644,0.0,1.0
2025-11-13,11.35,14.45,11.34,14.45,634477,11.35,14.45,11.34,14.45,634477,0.0,1.0
2025-11-14,12.11,13.225,10.8,11.01,436949,12.11,13.225,10.8,11.01,436949,0.0,1.0
2025-11-17,13.8,14.79,12.545,12.84,532237,13.8,14.79,12.545,12.84,532237,0.0,1.0
2025-11-18,14.75,14.92,13.6,13.63,440540,14.75,14.92,13.6,13.63,440540,0.0,1.0
2025-11-19,15.54,15.78,14.57,14.65,518574,15.54,15.78,14.57,14.65,518574,0.0,1.0
2025-11-20,14.15,16.49,14.05,15.32,444494,14.15,16.49,14.05,15.32,444494,0.0,1.0
2025-11-21,13.25,14.168,12.88,14.03,337944,13.25,14.168,12.88,14.03,337944,0.0,1.0
2025-11-24,13.3,13.5575,12.55,13.34,218767,13.3,13.5575,12.55,13.34,218767,0.0,1.0
2025-11-25,13.36,13.8342,12.9301,13.58,198152,13.36,13.8342,12.9301,13.58,198152,0.0,1.0
2025-11-26,13.51,13.79,13.16,13.4,181639,13.51,13.79,13.16,13.4,181639,0.0,1.0