date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-04,8.16,8.27,7.65,7.65,11981,8.16,8.27,7.65,7.65,11981,0.0,1.0
2024-03-05,8.06,8.16,6.93,7.74,18127,8.06,8.16,6.93,7.74,18127,0.0,1.0
2024-03-06,8.74,9.0,8.11,8.11,22011,8.74,9.0,8.11,8.11,22011,0.0,1.0
2024-03-07,9.48,10.41,8.38,8.72,35547,9.48,10.41,8.38,8.72,35547,0.0,1.0
2024-03-08,9.34,9.5299,9.3,9.47,9305,9.34,9.5299,9.3,9.47,9305,0.0,1.0
2024-03-11,9.09,9.5,8.17,9.47,15707,9.09,9.5,8.17,9.47,15707,0.0,1.0
2024-03-12,10.37,11.31,10.21,10.92,98286,10.37,11.31,10.21,10.92,98286,0.0,1.0
2024-03-13,9.77,10.3858,9.51,10.04,17840,9.77,10.3858,9.51,10.04,17840,0.0,1.0
2024-03-14,8.97,9.91,8.84,9.53,63483,8.97,9.91,8.84,9.53,63483,0.0,1.0
2024-03-15,8.54,9.5,8.0,8.62,40532,8.54,9.5,8.0,8.62,40532,0.0,1.0
2024-03-18,8.32,8.695,8.27,8.54,10244,8.32,8.695,8.27,8.54,10244,0.0,1.0
2024-03-19,8.27,8.64,8.1,8.11,14161,8.27,8.64,8.1,8.11,14161,0.0,1.0
2024-03-20,9.0,9.1,8.37,8.37,20619,9.0,9.1,8.37,8.37,20619,0.0,1.0
2024-03-21,9.6,9.75,9.03,9.03,33813,9.6,9.75,9.03,9.03,33813,0.0,1.0
2024-03-22,9.18,9.29,8.86,9.28,10030,9.18,9.29,8.86,9.28,10030,0.0,1.0
2024-03-25,9.14,9.28,8.64,8.9,13882,9.14,9.28,8.64,8.9,13882,0.0,1.0
2024-03-26,9.28,9.39,9.07,9.08,6590,9.28,9.39,9.07,9.08,6590,0.0,1.0
2024-03-27,9.7,9.81,9.01,9.25,15051,9.7,9.81,9.01,9.25,15051,0.0,1.0
2024-03-28,9.6,9.76,9.43,9.48,9368,9.6,9.76,9.43,9.48,9368,0.0,1.0
2024-04-01,9.56,9.98,9.2,9.76,9442,9.56,9.98,9.2,9.76,9442,0.0,1.0
2024-04-02,9.52,9.58,9.25,9.35,6897,9.52,9.58,9.25,9.35,6897,0.0,1.0
2024-04-03,9.6,9.61,9.37,9.42,4873,9.6,9.61,9.37,9.42,4873,0.0,1.0
2024-04-04,9.7,9.895,9.54,9.67,9425,9.7,9.895,9.54,9.67,9425,0.0,1.0
2024-04-05,9.57,9.86,9.33,9.55,3516,9.57,9.86,9.33,9.55,3516,0.0,1.0
2024-04-08,9.76,9.7775,9.33,9.6,7193,9.76,9.7775,9.33,9.6,7193,0.0,1.0
2024-04-09,9.75,9.98,9.5,9.5508,4540,9.75,9.98,9.5,9.5508,4540,0.0,1.0
2024-04-10,10.8,10.8,9.26,9.46,26584,10.8,10.8,9.26,9.46,26584,0.0,1.0
2024-04-11,10.2,10.8,9.7,10.56,8658,10.2,10.8,9.7,10.56,8658,0.0,1.0
2024-04-12,9.5,9.96,9.41,9.96,14785,9.5,9.96,9.41,9.96,14785,0.0,1.0
2024-04-15,9.05,9.5,8.65,9.5,15494,9.05,9.5,8.65,9.5,15494,0.0,1.0
2024-04-16,9.06,9.1142,8.78,9.05,9525,9.06,9.1142,8.78,9.05,9525,0.0,1.0
2024-04-17,8.99,9.5,8.85,9.15,7759,8.99,9.5,8.85,9.15,7759,0.0,1.0
2024-04-18,9.16,9.16,8.8,8.92,6576,9.16,9.16,8.8,8.92,6576,0.0,1.0
2024-04-19,9.03,9.27,8.78,8.94,6060,9.03,9.27,8.78,8.94,6060,0.0,1.0
2024-04-22,8.75,9.23,8.73,9.035,3612,8.75,9.23,8.73,9.035,3612,0.0,1.0
2024-04-23,9.0,9.15,8.91,9.13,2394,9.0,9.15,8.91,9.13,2394,0.0,1.0
2024-04-24,9.23,9.33,8.65,8.9,8929,9.23,9.33,8.65,8.9,8929,0.0,1.0
2024-04-25,9.5,9.5,8.65,8.8,12236,9.5,9.5,8.65,8.8,12236,0.0,1.0
2024-04-26,9.22,9.3756,9.01,9.28,3242,9.22,9.3756,9.01,9.28,3242,0.0,1.0
2024-04-29,9.24,9.24,8.9741,9.15,5959,9.24,9.24,8.9741,9.15,5959,0.0,1.0
2024-04-30,9.5,9.5,9.26,9.26,3488,9.5,9.5,9.26,9.26,3488,0.0,1.0
2024-05-01,9.3,9.5,9.3,9.31,12082,9.3,9.5,9.3,9.31,12082,0.0,1.0
2024-05-02,9.75,9.88,9.47,9.5,27742,9.75,9.88,9.47,9.5,27742,0.0,1.0
2024-05-03,9.77,9.77,9.55,9.69,6213,9.77,9.77,9.55,9.69,6213,0.0,1.0
2024-05-06,9.44,10.12,9.44,9.56,43254,9.44,10.12,9.44,9.56,43254,0.0,1.0
2024-05-07,8.8,9.87,8.51,9.16,92004,8.8,9.87,8.51,9.16,92004,0.0,1.0
2024-05-08,8.36,8.9367,7.66,8.66,44816,8.36,8.9367,7.66,8.66,44816,0.0,1.0
2024-05-09,9.42,9.42,8.4099,8.4099,20951,9.42,9.42,8.4099,8.4099,20951,0.0,1.0
2024-05-10,9.43,9.5,8.91,9.21,37607,9.43,9.5,8.91,9.21,37607,0.0,1.0
2024-05-13,9.33,9.9,8.9,9.494,40379,9.33,9.9,8.9,9.494,40379,0.0,1.0
2024-05-14,9.16,9.35,8.91,9.14,23334,9.16,9.35,8.91,9.14,23334,0.0,1.0
2024-05-15,8.87,9.2626,8.79,9.16,19918,8.87,9.2626,8.79,9.16,19918,0.0,1.0
2024-05-16,8.64,8.84,8.36,8.68,13799,8.64,8.84,8.36,8.68,13799,0.0,1.0
2024-05-17,9.06,9.19,8.5,8.5,30753,9.06,9.19,8.5,8.5,30753,0.0,1.0
2024-05-20,9.48,9.5,8.74,8.88,19898,9.48,9.5,8.74,8.88,19898,0.0,1.0
2024-05-21,9.3,9.45,8.88,9.23,17897,9.3,9.45,8.88,9.23,17897,0.0,1.0
2024-05-22,8.72,9.34,8.62,9.11,8853,8.72,9.34,8.62,9.11,8853,0.0,1.0
2024-05-23,8.53,8.9329,8.22,8.75,20899,8.53,8.9329,8.22,8.75,20899,0.0,1.0
2024-05-24,8.34,8.61,8.22,8.48,15840,8.34,8.61,8.22,8.48,15840,0.0,1.0
2024-05-28,8.64,8.74,8.23,8.61,19047,8.64,8.74,8.23,8.61,19047,0.0,1.0
2024-05-29,8.59,8.59,8.23,8.59,12882,8.59,8.59,8.23,8.59,12882,0.0,1.0
2024-05-30,8.35,8.74,8.22,8.47,32717,8.35,8.74,8.22,8.47,32717,0.0,1.0
2024-05-31,8.75,8.75,8.22,8.22,66711,8.75,8.75,8.22,8.22,66711,0.0,1.0
2024-06-03,9.41,9.5,8.67,8.67,122763,9.41,9.5,8.67,8.67,122763,0.0,1.0
2024-06-04,9.3,9.5,8.38,9.16,25278,9.3,9.5,8.38,9.16,25278,0.0,1.0
2024-06-05,8.51,8.8996,8.0,8.6,27178,8.51,8.8996,8.0,8.6,27178,0.0,1.0
2024-06-06,8.7,8.73,8.25,8.25,26510,8.7,8.73,8.25,8.25,26510,0.0,1.0
2024-06-07,8.75,8.79,8.55,8.79,10543,8.75,8.79,8.55,8.79,10543,0.0,1.0
2024-06-10,8.65,8.7325,8.55,8.6516,23656,8.65,8.7325,8.55,8.6516,23656,0.0,1.0
2024-06-11,8.87,8.87,8.5276,8.55,5250,8.87,8.87,8.5276,8.55,5250,0.0,1.0
2024-06-12,8.72,8.88,8.65,8.88,1547,8.72,8.88,8.65,8.88,1547,0.0,1.0
2024-06-13,8.95,8.95,8.6001,8.68,4113,8.95,8.95,8.6001,8.68,4113,0.0,1.0
2024-06-14,8.84,9.03,8.68,8.87,3376,8.84,9.03,8.68,8.87,3376,0.0,1.0
2024-06-17,8.653,8.977,8.6372,8.76,8816,8.653,8.977,8.6372,8.76,8816,0.0,1.0
2024-06-18,8.6,8.8701,8.6,8.62,11624,8.6,8.8701,8.6,8.62,11624,0.0,1.0
2024-06-20,8.8,8.8,8.6,8.6,12000,8.8,8.8,8.6,8.6,12000,0.0,1.0
2024-06-21,8.74,8.8,8.6,8.7,10297,8.74,8.8,8.6,8.7,10297,0.0,1.0
2024-06-24,8.74,8.8,8.6,8.74,16914,8.74,8.8,8.6,8.74,16914,0.0,1.0
2024-06-25,8.74,8.86,8.6184,8.6184,8770,8.74,8.86,8.6184,8.6184,8770,0.0,1.0
2024-06-26,8.66,8.9446,8.6,8.8536,24158,8.66,8.9446,8.6,8.8536,24158,0.0,1.0
2024-06-27,8.7,8.9401,8.665,8.9401,6687,8.7,8.9401,8.665,8.9401,6687,0.0,1.0
2024-06-28,8.43,8.7,8.43,8.6,29177,8.43,8.7,8.43,8.6,29177,0.0,1.0
2024-07-01,8.6,8.69,8.44,8.52,10036,8.6,8.69,8.44,8.52,10036,0.0,1.0
2024-07-02,8.34,8.425,8.33,8.337,3262,8.34,8.425,8.33,8.337,3262,0.0,1.0
2024-07-03,8.58,8.6613,8.3,8.3,4980,8.58,8.6613,8.3,8.3,4980,0.0,1.0
2024-07-05,8.21,8.4,8.09,8.28,9170,8.21,8.4,8.09,8.28,9170,0.0,1.0
2024-07-08,8.56,8.81,8.18,8.18,26704,8.56,8.81,8.18,8.18,26704,0.0,1.0
2024-07-09,8.5,8.63,8.3601,8.45,12937,8.5,8.63,8.3601,8.45,12937,0.0,1.0
2024-07-10,8.54,9.4,8.36,8.36,36673,8.54,9.4,8.36,8.36,36673,0.0,1.0
2024-07-11,8.5,8.61,8.42,8.42,10418,8.5,8.61,8.42,8.42,10418,0.0,1.0
2024-07-12,8.41,8.6,8.38,8.49,9555,8.41,8.6,8.38,8.49,9555,0.0,1.0
2024-07-15,8.0,8.4957,7.91,8.33,35556,8.0,8.4957,7.91,8.33,35556,0.0,1.0
2024-07-16,7.93,8.11,7.62,8.11,21136,7.93,8.11,7.62,8.11,21136,0.0,1.0
2024-07-17,7.8,8.03,7.7,7.9,30808,7.8,8.03,7.7,7.9,30808,0.0,1.0
2024-07-18,7.71,8.09,7.71,8.09,2761,7.71,8.09,7.71,8.09,2761,0.0,1.0
2024-07-19,7.88,7.91,7.7,7.7,3566,7.88,7.91,7.7,7.7,3566,0.0,1.0
2024-07-22,7.59,8.09,7.59,8.09,2118,7.59,8.09,7.59,8.09,2118,0.0,1.0
2024-07-23,7.63,7.96,7.5001,7.52,2757,7.63,7.96,7.5001,7.52,2757,0.0,1.0
2024-07-24,7.68,7.9,7.4001,7.53,8084,7.68,7.9,7.4001,7.53,8084,0.0,1.0
2024-07-25,7.79,7.8767,7.57,7.57,1311,7.79,7.8767,7.57,7.57,1311,0.0,1.0
2024-07-26,7.86,7.8979,7.81,7.85,1666,7.86,7.8979,7.81,7.85,1666,0.0,1.0
2024-07-29,7.65,7.98,7.65,7.82,4133,7.65,7.98,7.65,7.82,4133,0.0,1.0
2024-07-30,7.73,7.99,7.62,7.62,5345,7.73,7.99,7.62,7.62,5345,0.0,1.0
2024-07-31,7.51,7.86,7.25,7.86,22049,7.51,7.86,7.25,7.86,22049,0.0,1.0
2024-08-01,7.49,7.58,7.0001,7.0001,4117,7.49,7.58,7.0001,7.0001,4117,0.0,1.0
2024-08-02,7.0,7.37,6.98,7.37,8465,7.0,7.37,6.98,7.37,8465,0.0,1.0
2024-08-05,7.01,7.2499,6.3,6.3,17660,7.01,7.2499,6.3,6.3,17660,0.0,1.0
2024-08-06,7.57,7.57,7.06,7.14,17472,7.57,7.57,7.06,7.14,17472,0.0,1.0
2024-08-07,6.82,7.4,6.0,6.87,12733,6.82,7.4,6.0,6.87,12733,0.0,1.0
2024-08-08,6.96,7.17,6.76,6.9,17639,6.96,7.17,6.76,6.9,17639,0.0,1.0
2024-08-09,7.09,7.09,6.7,6.92,26888,7.09,7.09,6.7,6.92,26888,0.0,1.0
2024-08-12,6.85,7.0501,6.5271,6.5271,9714,6.85,7.0501,6.5271,6.5271,9714,0.0,1.0
2024-08-13,6.77,6.9399,6.5,6.5,11597,6.77,6.9399,6.5,6.5,11597,0.0,1.0
2024-08-14,6.83,6.98,6.78,6.81,8001,6.83,6.98,6.78,6.81,8001,0.0,1.0
2024-08-15,7.0,7.15,6.7,6.97,19879,7.0,7.15,6.7,6.97,19879,0.0,1.0
2024-08-16,6.9,6.95,6.7301,6.85,3851,6.9,6.95,6.7301,6.85,3851,0.0,1.0
2024-08-19,6.85,6.9,6.7172,6.9,15085,6.85,6.9,6.7172,6.9,15085,0.0,1.0
2024-08-20,7.17,7.44,6.73,6.73,17733,7.17,7.44,6.73,6.73,17733,0.0,1.0
2024-08-21,6.86,7.06,6.7814,7.06,8340,6.86,7.06,6.7814,7.06,8340,0.0,1.0
2024-08-22,6.9,7.36,6.81,6.81,11876,6.9,7.36,6.81,6.81,11876,0.0,1.0
2024-08-23,7.02,7.18,6.91,7.0,11703,7.02,7.18,6.91,7.0,11703,0.0,1.0
2024-08-26,7.07,7.1,7.0346,7.062,3386,7.07,7.1,7.0346,7.062,3386,0.0,1.0
2024-08-27,6.9,6.95,6.7646,6.95,1202,6.9,6.95,6.7646,6.95,1202,0.0,1.0
2024-08-28,6.78,6.78,6.67,6.78,3963,6.78,6.78,6.67,6.78,3963,0.0,1.0
2024-08-29,6.75,6.76,6.66,6.66,1905,6.75,6.76,6.66,6.66,1905,0.0,1.0
2024-08-30,6.68,6.85,6.61,6.74,4705,6.68,6.85,6.61,6.74,4705,0.0,1.0
2024-09-03,6.6,6.75,6.53,6.57,5443,6.6,6.75,6.53,6.57,5443,0.0,1.0
2024-09-04,6.6,6.8505,6.51,6.52,22482,6.6,6.8505,6.51,6.52,22482,0.0,1.0
2024-09-05,6.6,6.79,6.5,6.51,16987,6.6,6.79,6.5,6.51,16987,0.0,1.0
2024-09-06,5.84,6.6509,5.7051,6.51,24037,5.84,6.6509,5.7051,6.51,24037,0.0,1.0
2024-09-09,6.18,6.18,5.85,5.85,4760,6.18,6.18,5.85,5.85,4760,0.0,1.0
2024-09-10,5.92,6.06,5.87,6.06,6512,5.92,6.06,5.87,6.06,6512,0.0,1.0
2024-09-11,6.01,6.22,5.9,5.9,7302,6.01,6.22,5.9,5.9,7302,0.0,1.0
2024-09-12,6.01,6.15,6.0,6.11,2825,6.01,6.15,6.0,6.11,2825,0.0,1.0
2024-09-13,6.1,6.3,6.0,6.0,9299,6.1,6.3,6.0,6.0,9299,0.0,1.0
2024-09-16,6.12,6.305,6.1,6.1,4404,6.12,6.305,6.1,6.1,4404,0.0,1.0
2024-09-17,6.1,6.2317,6.1,6.1,9682,6.1,6.2317,6.1,6.1,9682,0.0,1.0
2024-09-18,5.99,6.195,5.99,6.1,7137,5.99,6.195,5.99,6.1,7137,0.0,1.0
2024-09-19,6.065,6.1857,6.0501,6.13,2033,6.065,6.1857,6.0501,6.13,2033,0.0,1.0
2024-09-20,6.12,6.12,6.05,6.05,7106,6.12,6.12,6.05,6.05,7106,0.0,1.0
2024-09-23,5.8772,6.06,5.8772,6.06,4029,5.8772,6.06,5.8772,6.06,4029,0.0,1.0
2024-09-24,5.99,6.11,5.92,5.92,2679,5.99,6.11,5.92,5.92,2679,0.0,1.0
2024-09-25,5.85,6.145,5.73,6.08,21678,5.85,6.145,5.73,6.08,21678,0.0,1.0
2024-09-26,5.61,5.8501,5.61,5.85,3870,5.61,5.8501,5.61,5.85,3870,0.0,1.0
2024-09-27,5.75,6.04,5.45,5.6306,27015,5.75,6.04,5.45,5.6306,27015,0.0,1.0
2024-09-30,5.72,6.02,5.55,5.62,2396,5.72,6.02,5.55,5.62,2396,0.0,1.0
2024-10-01,5.4,7.3989,5.322,6.86,388096,5.4,7.3989,5.322,6.86,388096,0.0,1.0
2024-10-02,6.79,6.97,5.14,5.55,102113,6.79,6.97,5.14,5.55,102113,0.0,1.0
2024-10-03,7.14,8.35,6.78,6.85,151369,7.14,8.35,6.78,6.85,151369,0.0,1.0
2024-10-04,6.94,7.465,6.66,7.14,40623,6.94,7.465,6.66,7.14,40623,0.0,1.0
2024-10-07,7.15,7.78,6.8,6.94,76305,7.15,7.78,6.8,6.94,76305,0.0,1.0
2024-10-08,6.89,7.15,6.615,7.08,55632,6.89,7.15,6.615,7.08,55632,0.0,1.0
2024-10-09,7.01,7.05,6.7501,6.9,23466,7.01,7.05,6.7501,6.9,23466,0.0,1.0
2024-10-10,6.83,6.98,6.69,6.91,20361,6.83,6.98,6.69,6.91,20361,0.0,1.0
2024-10-11,7.05,7.0558,6.79,6.79,10559,7.05,7.0558,6.79,6.79,10559,0.0,1.0
2024-10-14,6.76,7.119,6.6748,6.91,15545,6.76,7.119,6.6748,6.91,15545,0.0,1.0
2024-10-15,6.71,6.94,6.6905,6.72,11961,6.71,6.94,6.6905,6.72,11961,0.0,1.0
2024-10-16,6.83,6.88,6.64,6.64,9602,6.83,6.88,6.64,6.64,9602,0.0,1.0
2024-10-17,6.66,6.97,6.612,6.71,25891,6.66,6.97,6.612,6.71,25891,0.0,1.0
2024-10-18,6.76,6.9787,6.641,6.79,10749,6.76,6.9787,6.641,6.79,10749,0.0,1.0
2024-10-21,6.46,6.835,6.24,6.67,15591,6.46,6.835,6.24,6.67,15591,0.0,1.0
2024-10-22,6.56,6.6,6.28,6.28,14284,6.56,6.6,6.28,6.28,14284,0.0,1.0
2024-10-23,6.46,6.56,6.3,6.56,7487,6.46,6.56,6.3,6.56,7487,0.0,1.0
2024-10-24,6.39,6.52,6.3,6.35,6710,6.39,6.52,6.3,6.35,6710,0.0,1.0
2024-10-25,6.43,6.4683,6.38911,6.4,5792,6.43,6.4683,6.38911,6.4,5792,0.0,1.0
2024-10-28,6.69,6.77,6.3455,6.43,11968,6.69,6.77,6.3455,6.43,11968,0.0,1.0
2024-10-29,6.64,6.72,6.6,6.6,6467,6.64,6.72,6.6,6.6,6467,0.0,1.0
2024-10-30,6.43,6.79,6.3,6.6,15268,6.43,6.79,6.3,6.6,15268,0.0,1.0
2024-10-31,6.11,6.4999,5.9,6.43,31953,6.11,6.4999,5.9,6.43,31953,0.0,1.0
2024-11-01,6.0,6.31,5.9,6.15,4565,6.0,6.31,5.9,6.15,4565,0.0,1.0
2024-11-04,6.27,6.3199,6.0,6.19,20159,6.27,6.3199,6.0,6.19,20159,0.0,1.0
2024-11-05,6.21,6.37,6.07,6.27,8226,6.21,6.37,6.07,6.27,8226,0.0,1.0
2024-11-06,6.02,6.4863,5.44,6.37,40282,6.02,6.4863,5.44,6.37,40282,0.0,1.0
2024-11-07,6.2,6.385,6.01,6.0337,6615,6.2,6.385,6.01,6.0337,6615,0.0,1.0
2024-11-08,6.56,6.56,6.11,6.2,15533,6.56,6.56,6.11,6.2,15533,0.0,1.0
2024-11-11,6.66,6.7,6.19,6.46,21248,6.66,6.7,6.19,6.46,21248,0.0,1.0
2024-11-12,6.47,6.79,6.35,6.46,18464,6.47,6.79,6.35,6.46,18464,0.0,1.0
2024-11-13,6.43,6.645,6.31,6.48,12715,6.43,6.645,6.31,6.48,12715,0.0,1.0
2024-11-14,6.81,7.15,6.29,6.51,35811,6.81,7.15,6.29,6.51,35811,0.0,1.0
2024-11-15,6.61,6.88,6.515,6.61,54795,6.61,6.88,6.515,6.61,54795,0.0,1.0
2024-11-18,6.26,6.66,6.2348,6.6,17408,6.26,6.66,6.2348,6.6,17408,0.0,1.0
2024-11-19,6.2,6.4621,6.15,6.35,12808,6.2,6.4621,6.15,6.35,12808,0.0,1.0
2024-11-20,6.33,6.48,6.15,6.15,8123,6.33,6.48,6.15,6.15,8123,0.0,1.0
2024-11-21,6.11,6.5753,6.1,6.2,15501,6.11,6.5753,6.1,6.2,15501,0.0,1.0
2024-11-22,6.16,6.2696,6.08,6.08,5322,6.16,6.2696,6.08,6.08,5322,0.0,1.0
2024-11-25,6.35,6.569,6.08,6.15,16062,6.35,6.569,6.08,6.15,16062,0.0,1.0
2024-11-26,6.34,6.6,6.27,6.6,5594,6.34,6.6,6.27,6.6,5594,0.0,1.0
2024-11-27,6.37,6.45,6.27,6.27,3874,6.37,6.45,6.27,6.27,3874,0.0,1.0
2024-11-29,6.42,6.42,6.42,6.42,873,6.42,6.42,6.42,6.42,873,0.0,1.0
2024-12-02,6.31,6.4063,6.26,6.32,5149,6.31,6.4063,6.26,6.32,5149,0.0,1.0
2024-12-03,6.36,6.4718,6.25,6.45,7595,6.36,6.4718,6.25,6.45,7595,0.0,1.0
2024-12-04,6.16,6.36,6.1,6.26,24050,6.16,6.36,6.1,6.26,24050,0.0,1.0
2024-12-05,6.11,6.24,6.09,6.17,4831,6.11,6.24,6.09,6.17,4831,0.0,1.0
2024-12-06,6.2643,6.2643,6.08,6.11,3713,6.2643,6.2643,6.08,6.11,3713,0.0,1.0
2024-12-09,6.35,6.42,6.2,6.2,14550,6.35,6.42,6.2,6.2,14550,0.0,1.0
2024-12-10,6.29,6.3789,6.13,6.26,5366,6.29,6.3789,6.13,6.26,5366,0.0,1.0
2024-12-11,6.31,6.31,6.08,6.08,5212,6.31,6.31,6.08,6.08,5212,0.0,1.0
2024-12-12,6.53,6.64,6.31,6.38,27829,6.53,6.64,6.31,6.38,27829,0.0,1.0
2024-12-13,6.53,6.63,6.39,6.51,14193,6.53,6.63,6.39,6.51,14193,0.0,1.0
2024-12-16,6.83,6.83,6.53,6.53,12139,6.83,6.83,6.53,6.53,12139,0.0,1.0
2024-12-17,6.87,7.0,6.6853,6.83,4460,6.87,7.0,6.6853,6.83,4460,0.0,1.0
2024-12-18,6.25,6.91,6.25,6.9,27057,6.25,6.91,6.25,6.9,27057,0.0,1.0
2024-12-19,6.18,6.8,6.1,6.8,11289,6.18,6.8,6.1,6.8,11289,0.0,1.0
2024-12-20,6.22,6.3,6.08,6.08,5589,6.22,6.3,6.08,6.08,5589,0.0,1.0
2024-12-23,6.09,6.19,6.08,6.1,5751,6.09,6.19,6.08,6.1,5751,0.0,1.0
2024-12-24,6.1094,6.2078,6.08,6.09,12495,6.1094,6.2078,6.08,6.09,12495,0.0,1.0
2024-12-26,6.12,6.22,6.0405,6.07,8412,6.12,6.22,6.0405,6.07,8412,0.0,1.0
2024-12-27,6.07,6.305,6.01,6.01,16858,6.07,6.305,6.01,6.01,16858,0.0,1.0
2024-12-30,6.08,6.205,6.0,6.0,8840,6.08,6.205,6.0,6.0,8840,0.0,1.0
2024-12-31,6.15,6.2922,6.02,6.02,10667,6.15,6.2922,6.02,6.02,10667,0.0,1.0
2025-01-02,6.16,6.29,6.07,6.29,3790,6.16,6.29,6.07,6.29,3790,0.0,1.0
2025-01-03,6.58,6.58,6.081,6.26,10747,6.58,6.58,6.081,6.26,10747,0.0,1.0
2025-01-06,6.41,6.58,6.14,6.2,7766,6.41,6.58,6.14,6.2,7766,0.0,1.0
2025-01-07,6.7,7.0,6.144,6.26,56392,6.7,7.0,6.144,6.26,56392,0.0,1.0
2025-01-08,6.24,6.72,6.08,6.6,27775,6.24,6.72,6.08,6.6,27775,0.0,1.0
2025-01-10,6.5,6.59,5.99,6.1,19502,6.5,6.59,5.99,6.1,19502,0.0,1.0
2025-01-13,6.2,6.49,6.0686,6.49,15178,6.2,6.49,6.0686,6.49,15178,0.0,1.0
2025-01-14,5.94,6.18,5.87,6.18,11472,5.94,6.18,5.87,6.18,11472,0.0,1.0
2025-01-15,5.7,6.225,5.7,5.86,12080,5.7,6.225,5.7,5.86,12080,0.0,1.0
2025-01-16,7.3,7.5,5.45,5.55,57168,7.3,7.5,5.45,5.55,57168,0.0,1.0
2025-01-17,6.51,7.3303,6.51,7.3,19824,6.51,7.3303,6.51,7.3,19824,0.0,1.0
2025-01-21,6.69,6.8201,6.5,6.5,6437,6.69,6.8201,6.5,6.5,6437,0.0,1.0
2025-01-22,6.71,6.8416,6.555,6.61,3577,6.71,6.8416,6.555,6.61,3577,0.0,1.0
2025-01-23,6.95,7.0,6.5101,6.79,24522,6.95,7.0,6.5101,6.79,24522,0.0,1.0
2025-01-24,7.33,7.57,6.95,7.02,8666,7.33,7.57,6.95,7.02,8666,0.0,1.0
2025-01-27,7.45,7.7982,6.817,7.27,15268,7.45,7.7982,6.817,7.27,15268,0.0,1.0
2025-01-28,7.7,7.86,7.261892,7.4999,15707,7.7,7.86,7.261892,7.4999,15707,0.0,1.0
2025-01-29,7.210719,7.82,7.09,7.82,12458,7.210719,7.82,7.09,7.82,12458,0.0,1.0
2025-01-30,7.43,7.43,7.0409,7.05,4695,7.43,7.43,7.0409,7.05,4695,0.0,1.0
2025-01-31,7.41,7.41,7.12,7.12,3708,7.41,7.41,7.12,7.12,3708,0.0,1.0
2025-02-03,7.69,8.36,7.5581,7.82,44945,7.69,8.36,7.5581,7.82,44945,0.0,1.0
2025-02-04,7.79,7.96,7.53,7.53,2418,7.79,7.96,7.53,7.53,2418,0.0,1.0
2025-02-05,7.7,8.01,7.57,7.78,5788,7.7,8.01,7.57,7.78,5788,0.0,1.0
2025-02-06,7.1144,7.895,7.01,7.69,9594,7.1144,7.895,7.01,7.69,9594,0.0,1.0
2025-02-07,6.54,7.25,6.2,7.05,25936,6.54,7.25,6.2,7.05,25936,0.0,1.0
2025-02-10,6.57,6.77,6.31,6.38,13212,6.57,6.77,6.31,6.38,13212,0.0,1.0
2025-02-11,6.71,6.71,6.36,6.66,8636,6.71,6.71,6.36,6.66,8636,0.0,1.0
2025-02-12,6.6,6.605,6.41,6.4579,2639,6.6,6.605,6.41,6.4579,2639,0.0,1.0
2025-02-13,6.71,6.87,6.529,6.529,4502,6.71,6.87,6.529,6.529,4502,0.0,1.0
2025-02-14,6.65,6.93,6.65,6.93,2410,6.65,6.93,6.65,6.93,2410,0.0,1.0
2025-02-18,7.15,7.53,6.51,6.51,18195,7.15,7.53,6.51,6.51,18195,0.0,1.0
2025-02-19,7.83,7.89,6.52,6.52,11553,7.83,7.89,6.52,6.52,11553,0.0,1.0
2025-02-20,7.98,8.15,7.553,7.6,16144,7.98,8.15,7.553,7.6,16144,0.0,1.0
2025-02-21,7.94,8.16,7.52,7.78,8630,7.94,8.16,7.52,7.78,8630,0.0,1.0
2025-02-24,8.36,8.71,8.01,8.71,42232,8.36,8.71,8.01,8.71,42232,0.0,1.0
2025-02-25,7.86,8.44,7.28,8.44,8471,7.86,8.44,7.28,8.44,8471,0.0,1.0
2025-02-26,7.8,8.38,7.57,8.15,31956,7.8,8.38,7.57,8.15,31956,0.0,1.0
2025-02-27,7.75,7.8533,7.4,7.4,4191,7.75,7.8533,7.4,7.4,4191,0.0,1.0
2025-02-28,7.87,7.98,7.38,7.75,18824,7.87,7.98,7.38,7.75,18824,0.0,1.0
2025-03-03,7.88,8.6042,7.572,8.28,26302,7.88,8.6042,7.572,8.28,26302,0.0,1.0
2025-03-04,7.7032,7.72,6.88,7.4,9300,7.7032,7.72,6.88,7.4,9300,0.0,1.0
2025-03-05,7.39,7.5637,7.12,7.47,6285,7.39,7.5637,7.12,7.47,6285,0.0,1.0
2025-03-06,7.08,7.38,6.98,7.32,4367,7.08,7.38,6.98,7.32,4367,0.0,1.0
2025-03-07,6.51,7.17,6.21,7.17,18729,6.51,7.17,6.21,7.17,18729,0.0,1.0
2025-03-10,6.88,7.132,6.17,6.17,23731,6.88,7.132,6.17,6.17,23731,0.0,1.0
2025-03-11,7.06,7.06,6.4912,6.7,6107,7.06,7.06,6.4912,6.7,6107,0.0,1.0
2025-03-12,6.9,7.2,6.78,6.78,11065,6.9,7.2,6.78,6.78,11065,0.0,1.0
2025-03-13,7.1,7.25,6.7,6.9,9469,7.1,7.25,6.7,6.9,9469,0.0,1.0
2025-03-14,6.88,7.4,6.752,6.752,7917,6.88,7.4,6.752,6.752,7917,0.0,1.0
2025-03-17,7.51,7.7,7.15,7.4,29645,7.51,7.7,7.15,7.4,29645,0.0,1.0
2025-03-18,7.6,7.6,7.0,7.0,3202,7.6,7.6,7.0,7.0,3202,0.0,1.0
2025-03-19,7.35,7.75,7.35,7.7,5002,7.35,7.75,7.35,7.7,5002,0.0,1.0
2025-03-20,7.75,7.89,7.0462,7.0462,11006,7.75,7.89,7.0462,7.0462,11006,0.0,1.0
2025-03-21,7.11,7.85,6.61,7.85,14556,7.11,7.85,6.61,7.85,14556,0.0,1.0
2025-03-24,7.86,7.9,7.081,7.1,13073,7.86,7.9,7.081,7.1,13073,0.0,1.0
2025-03-25,7.95,8.2,7.4,7.59,16454,7.95,8.2,7.4,7.59,16454,0.0,1.0
2025-03-26,7.54,7.93,7.5,7.93,7699,7.54,7.93,7.5,7.93,7699,0.0,1.0
2025-03-27,8.0,8.1615,7.59,7.77,34348,8.0,8.1615,7.59,7.77,34348,0.0,1.0
2025-03-28,7.42,7.93,7.1782,7.76,13655,7.42,7.93,7.1782,7.76,13655,0.0,1.0
2025-03-31,7.49,7.49,7.16,7.2,6952,7.49,7.49,7.16,7.2,6952,0.0,1.0
2025-04-01,7.25,7.5509,7.05,7.5509,7647,7.25,7.5509,7.05,7.5509,7647,0.0,1.0
2025-04-02,6.37,7.2,6.11,7.2,27012,6.37,7.2,6.11,7.2,27012,0.0,1.0
2025-04-03,6.01,6.8,6.01,6.49,6766,6.01,6.8,6.01,6.49,6766,0.0,1.0
2025-04-04,5.45,6.0,5.03,6.0,24942,5.45,6.0,5.03,6.0,24942,0.0,1.0
2025-04-07,5.0,5.55,4.9,5.29,23144,5.0,5.55,4.9,5.29,23144,0.0,1.0
2025-04-08,5.06,5.3999,5.0,5.0,15320,5.06,5.3999,5.0,5.0,15320,0.0,1.0
2025-04-09,5.43,5.54,4.8711,5.05,27001,5.43,5.54,4.8711,5.05,27001,0.0,1.0
2025-04-10,4.9,5.2902,4.81,5.27,15508,4.9,5.2902,4.81,5.27,15508,0.0,1.0
2025-04-11,4.9,5.2313,4.86,4.9,6393,4.9,5.2313,4.86,4.9,6393,0.0,1.0
2025-04-14,4.44,4.98,4.4,4.86,25809,4.44,4.98,4.4,4.86,25809,0.0,1.0
2025-04-15,4.05,4.7759,3.7339,4.49,25700,4.05,4.7759,3.7339,4.49,25700,0.0,1.0
2025-04-16,3.87,4.058234,3.72,4.01,13031,3.87,4.058234,3.72,4.01,13031,0.0,1.0
2025-04-17,3.86,4.15,3.772,4.08,19615,3.86,4.15,3.772,4.08,19615,0.0,1.0
2025-04-21,3.82,4.0,3.77,3.77,21101,3.82,4.0,3.77,3.77,21101,0.0,1.0
2025-04-22,3.9,4.08,3.77,3.84,66423,3.9,4.08,3.77,3.84,66423,0.0,1.0
2025-04-23,4.7,5.0,3.92,3.93,30863,4.7,5.0,3.92,3.93,30863,0.0,1.0
2025-04-24,4.6,4.71,4.31,4.71,14336,4.6,4.71,4.31,4.71,14336,0.0,1.0
2025-04-25,4.37,4.52,4.235,4.5,6880,4.37,4.52,4.235,4.5,6880,0.0,1.0
2025-04-28,4.28,4.38,4.15,4.34,8954,4.28,4.38,4.15,4.34,8954,0.0,1.0
2025-04-29,4.25,4.3,4.17,4.3,7893,4.25,4.3,4.17,4.3,7893,0.0,1.0
2025-04-30,3.75,4.28,3.7,4.23,19089,3.75,4.28,3.7,4.23,19089,0.0,1.0
2025-05-01,3.81,3.8822,3.75,3.81,7160,3.81,3.8822,3.75,3.81,7160,0.0,1.0
2025-05-02,4.15,4.17,3.85,3.93,20276,4.15,4.17,3.85,3.93,20276,0.0,1.0
2025-05-05,4.2,4.44,3.79,4.1,45010,4.2,4.44,3.79,4.1,45010,0.0,1.0
2025-05-06,4.17,4.2568,4.0513,4.17,5153,4.17,4.2568,4.0513,4.17,5153,0.0,1.0
2025-05-07,4.91,5.0,4.13,4.4,139471,4.91,5.0,4.13,4.4,139471,0.0,1.0
2025-05-08,5.16,5.46,4.8199,4.82,11008,5.16,5.46,4.8199,4.82,11008,0.0,1.0
2025-05-09,4.95,5.22,4.95,5.19,5302,4.95,5.22,4.95,5.19,5302,0.0,1.0
2025-05-12,5.17,5.2947,4.86,4.95,5616,5.17,5.2947,4.86,4.95,5616,0.0,1.0
2025-05-13,5.155,5.3596,4.8464,5.12,4636,5.155,5.3596,4.8464,5.12,4636,0.0,1.0
2025-05-14,4.71,5.0685,4.71,4.88,17355,4.71,5.0685,4.71,4.88,17355,0.0,1.0
2025-05-15,4.6,5.3,4.42,5.3,26405,4.6,5.3,4.42,5.3,26405,0.0,1.0
2025-05-16,3.91,4.6,3.91,4.6,30788,3.91,4.6,3.91,4.6,30788,0.0,1.0
2025-05-19,3.68,4.17,3.6,4.17,34403,3.68,4.17,3.6,4.17,34403,0.0,1.0
2025-05-20,3.94,4.5,3.68,3.68,146994,3.94,4.5,3.68,3.68,146994,0.0,1.0
2025-05-21,3.77,4.1115,3.72,3.95,80736,3.77,4.1115,3.72,3.95,80736,0.0,1.0
2025-05-22,3.84,3.96,3.71,3.77,11858,3.84,3.96,3.71,3.77,11858,0.0,1.0
2025-05-23,3.65,3.9,3.61,3.9,25771,3.65,3.9,3.61,3.9,25771,0.0,1.0
2025-05-27,3.5,3.75,3.3812,3.72,31740,3.5,3.75,3.3812,3.72,31740,0.0,1.0
2025-05-28,3.59,3.65,3.5,3.5,6925,3.59,3.65,3.5,3.5,6925,0.0,1.0
2025-05-29,3.7,3.75,3.63,3.63,5229,3.7,3.75,3.63,3.63,5229,0.0,1.0
2025-05-30,3.6883,3.7,3.41,3.64,49699,3.6883,3.7,3.41,3.64,49699,0.0,1.0
2025-06-02,3.63,3.67,3.5461,3.63,6486,3.63,3.67,3.5461,3.63,6486,0.0,1.0
2025-06-03,3.61,3.7,3.5001,3.65,23161,3.61,3.7,3.5001,3.65,23161,0.0,1.0
2025-06-04,3.67,3.72,3.5121,3.61,7385,3.67,3.72,3.5121,3.61,7385,0.0,1.0
2025-06-05,3.72,3.89,3.66,3.66,5448,3.72,3.89,3.66,3.66,5448,0.0,1.0
2025-06-06,3.65,3.76,3.5,3.76,14660,3.65,3.76,3.5,3.76,14660,0.0,1.0
2025-06-09,3.63,3.88,3.53,3.7,5681,3.63,3.88,3.53,3.7,5681,0.0,1.0
2025-06-10,4.6,5.45,3.5778,3.61,1337980,4.6,5.45,3.5778,3.61,1337980,0.0,1.0
2025-06-11,3.93,4.63,3.8,4.63,111803,3.93,4.63,3.8,4.63,111803,0.0,1.0
2025-06-12,4.08,4.285,3.93,4.02,33099,4.08,4.285,3.93,4.02,33099,0.0,1.0
2025-06-13,3.78,4.14,3.55,4.14,46787,3.78,4.14,3.55,4.14,46787,0.0,1.0
2025-06-16,3.81,3.885,3.7014,3.85,25836,3.81,3.885,3.7014,3.85,25836,0.0,1.0
2025-06-17,3.74,4.0015,3.65,3.85,26700,3.74,4.0015,3.65,3.85,26700,0.0,1.0
2025-06-18,3.74,3.825,3.7,3.7,19682,3.74,3.825,3.7,3.7,19682,0.0,1.0
2025-06-20,3.71,3.86,3.65,3.74,10672,3.71,3.86,3.65,3.74,10672,0.0,1.0
2025-06-23,3.67,3.8,3.5606,3.62,33900,3.67,3.8,3.5606,3.62,33900,0.0,1.0
2025-06-24,3.62,3.68,3.5092,3.64,9438,3.62,3.68,3.5092,3.64,9438,0.0,1.0
2025-06-25,3.73,3.7744,3.6,3.6,19924,3.73,3.7744,3.6,3.6,19924,0.0,1.0
2025-06-26,3.8,3.9,3.63,3.7,23671,3.8,3.9,3.63,3.7,23671,0.0,1.0
2025-06-27,3.9,4.006,3.7994,3.81,38461,3.9,4.006,3.7994,3.81,38461,0.0,1.0
2025-06-30,4.12,4.22,3.9,3.9,53933,4.12,4.22,3.9,3.9,53933,0.0,1.0
2025-07-01,4.11,4.25,3.9163,4.09,11464,4.11,4.25,3.9163,4.09,11464,0.0,1.0
2025-07-02,4.26,4.43,3.9675,4.1,67572,4.26,4.43,3.9675,4.1,67572,0.0,1.0
2025-07-03,4.22,4.35,4.0001,4.2,10526,4.22,4.35,4.0001,4.2,10526,0.0,1.0
2025-07-07,3.9,4.2,3.7501,4.2,14290,3.9,4.2,3.7501,4.2,14290,0.0,1.0
2025-07-08,3.95,4.0,3.81,3.81,7526,3.95,4.0,3.81,3.81,7526,0.0,1.0
2025-07-09,4.15,4.15,3.87,3.87,5778,4.15,4.15,3.87,3.87,5778,0.0,1.0
2025-07-10,4.1,4.15,3.97,4.11,8911,4.1,4.15,3.97,4.11,8911,0.0,1.0
2025-07-11,4.01,4.15,3.81,4.01,5313,4.01,4.15,3.81,4.01,5313,0.0,1.0
2025-07-14,4.05,4.05,3.96,3.96,1630,4.05,4.05,3.96,3.96,1630,0.0,1.0
2025-07-15,4.0,4.15,3.97,3.98,6087,4.0,4.15,3.97,3.98,6087,0.0,1.0
2025-07-16,3.96,4.12,3.8123,4.01,11878,3.96,4.12,3.8123,4.01,11878,0.0,1.0
2025-07-17,3.9,3.9882,3.85,3.91,22867,3.9,3.9882,3.85,3.91,22867,0.0,1.0
2025-07-18,4.01,4.07,3.86,3.86,11067,4.01,4.07,3.86,3.86,11067,0.0,1.0
2025-07-21,3.99,4.07,3.93,3.93,12831,3.99,4.07,3.93,3.93,12831,0.0,1.0
2025-07-22,4.22,4.3599,3.985,4.06,43583,4.22,4.3599,3.985,4.06,43583,0.0,1.0
2025-07-23,4.69,4.91,4.3,4.3,39174,4.69,4.91,4.3,4.3,39174,0.0,1.0
2025-07-24,4.67,4.91,4.34,4.66,19313,4.67,4.91,4.34,4.66,19313,0.0,1.0
2025-07-25,4.61,4.762,4.4701,4.66,18534,4.61,4.762,4.4701,4.66,18534,0.0,1.0
2025-07-28,4.57,4.79,4.4,4.64,10849,4.57,4.79,4.4,4.64,10849,0.0,1.0
2025-07-29,4.5,4.69,4.3,4.58,10318,4.5,4.69,4.3,4.58,10318,0.0,1.0
2025-07-30,4.55,4.63,4.42,4.55,2713,4.55,4.63,4.42,4.55,2713,0.0,1.0
2025-07-31,4.35,4.4987,4.35,4.4,1594,4.35,4.4987,4.35,4.4,1594,0.0,1.0
2025-08-01,3.91,4.43,3.91,4.33,8726,3.91,4.43,3.91,4.33,8726,0.0,1.0
2025-08-04,3.9,4.16,3.89,3.89,8633,3.9,4.16,3.89,3.89,8633,0.0,1.0
2025-08-05,3.82,4.03,3.76,4.03,12251,3.82,4.03,3.76,4.03,12251,0.0,1.0
2025-08-06,4.51,5.75,4.19,4.2,271888,4.51,5.75,4.19,4.2,271888,0.0,1.0
2025-08-07,4.35,4.55,4.235,4.51,8380,4.35,4.55,4.235,4.51,8380,0.0,1.0
2025-08-08,4.61,4.68,4.095,4.47,24321,4.61,4.68,4.095,4.47,24321,0.0,1.0
2025-08-11,4.55,4.7143,4.4012,4.71,11726,4.55,4.7143,4.4012,4.71,11726,0.0,1.0
2025-08-12,4.65,4.79,4.55,4.65,6508,4.65,4.79,4.55,4.65,6508,0.0,1.0
2025-08-13,5.04,5.12,4.757,4.77,20503,5.04,5.12,4.757,4.77,20503,0.0,1.0
2025-08-14,4.97,5.03,4.89,4.955,4345,4.97,5.03,4.89,4.955,4345,0.0,1.0
2025-08-15,5.22,5.33,4.96,5.07,27992,5.22,5.33,4.96,5.07,27992,0.0,1.0
2025-08-18,5.65,5.97,5.19,5.19,35443,5.65,5.97,5.19,5.19,35443,0.0,1.0
2025-08-19,5.32,5.645,5.2,5.63,9838,5.32,5.645,5.2,5.63,9838,0.0,1.0
2025-08-20,5.14,5.2949,5.0,5.25,13805,5.14,5.2949,5.0,5.25,13805,0.0,1.0
2025-08-21,5.4,5.4768,4.85,5.04,7181,5.4,5.4768,4.85,5.04,7181,0.0,1.0
2025-08-22,5.41,5.5173,5.1516,5.37,23019,5.41,5.5173,5.1516,5.37,23019,0.0,1.0
2025-08-25,5.69,6.42,5.46,5.52,46744,5.69,6.42,5.46,5.52,46744,0.0,1.0
2025-08-26,5.62,5.76,5.52,5.64,11136,5.62,5.76,5.52,5.64,11136,0.0,1.0
2025-08-27,5.58,5.6,5.52,5.6,4623,5.58,5.6,5.52,5.6,4623,0.0,1.0
2025-08-28,5.56,5.6499,5.4377,5.54,4041,5.56,5.6499,5.4377,5.54,4041,0.0,1.0
2025-08-29,5.51,5.66,5.41,5.47,4736,5.51,5.66,5.41,5.47,4736,0.0,1.0
2025-09-02,5.36,5.5,5.12,5.49,7403,5.36,5.5,5.12,5.49,7403,0.0,1.0
2025-09-03,5.68,5.9038,5.32,5.53,22068,5.68,5.9038,5.32,5.53,22068,0.0,1.0
2025-09-04,5.76,6.42,5.545,5.68,14855,5.76,6.42,5.545,5.68,14855,0.0,1.0
2025-09-05,5.77,5.99,5.61,5.6187,9536,5.77,5.99,5.61,5.6187,9536,0.0,1.0
2025-09-08,5.53,5.76,5.3,5.55,24071,5.53,5.76,5.3,5.55,24071,0.0,1.0
2025-09-09,5.74,5.94,5.51,5.51,12293,5.74,5.94,5.51,5.51,12293,0.0,1.0
2025-09-10,5.86,6.12,5.62,5.99,22252,5.86,6.12,5.62,5.99,22252,0.0,1.0
2025-09-11,5.98,6.15,5.91,5.91,9913,5.98,6.15,5.91,5.91,9913,0.0,1.0
2025-09-12,6.45,6.45,6.015,6.02,11179,6.45,6.45,6.015,6.02,11179,0.0,1.0
2025-09-15,6.74,6.87,6.2241,6.45,10325,6.74,6.87,6.2241,6.45,10325,0.0,1.0
2025-09-16,7.29,7.29,6.48,6.96,29282,7.29,7.29,6.48,6.96,29282,0.0,1.0
2025-09-17,6.9,7.24,6.8059,7.0,11707,6.9,7.24,6.8059,7.0,11707,0.0,1.0
2025-09-18,6.8,6.95,6.2,6.95,8672,6.8,6.95,6.2,6.95,8672,0.0,1.0
2025-09-19,6.72,6.7553,6.5,6.6,12899,6.72,6.7553,6.5,6.6,12899,0.0,1.0
2025-09-22,7.03,7.15,6.66,6.7,11185,7.03,7.15,6.66,6.7,11185,0.0,1.0
2025-09-23,6.63,6.996,6.49,6.996,10694,6.63,6.996,6.49,6.996,10694,0.0,1.0
2025-09-24,6.0,6.65,5.66,6.65,18139,6.0,6.65,5.66,6.65,18139,0.0,1.0
2025-09-25,5.9,6.0499,5.8,6.0499,6144,5.9,6.0499,5.8,6.0499,6144,0.0,1.0
2025-09-26,5.97,6.0619,5.78,5.85,7133,5.97,6.0619,5.78,5.85,7133,0.0,1.0
2025-09-29,5.9,6.2644,5.9,5.94,8315,5.9,6.2644,5.9,5.94,8315,0.0,1.0
2025-09-30,5.92,6.141,5.91,5.99,6102,5.92,6.141,5.91,5.99,6102,0.0,1.0
2025-10-01,5.7,6.05,5.4,5.91,16430,5.7,6.05,5.4,5.91,16430,0.0,1.0
2025-10-02,5.92,5.92,5.61,5.61,11600,5.92,5.92,5.61,5.61,11600,0.0,1.0
2025-10-03,5.84,5.94,5.72,5.94,6600,5.84,5.94,5.72,5.94,6600,0.0,1.0
2025-10-06,5.83,5.9,5.6,5.72,30661,5.83,5.9,5.6,5.72,30661,0.0,1.0
2025-10-07,5.68,5.88,5.42,5.8,15288,5.68,5.88,5.42,5.8,15288,0.0,1.0
2025-10-08,5.82,5.9371,5.3409,5.47,12923,5.82,5.9371,5.3409,5.47,12923,0.0,1.0
2025-10-09,5.76,5.87,5.55,5.78,2963,5.76,5.87,5.55,5.78,2963,0.0,1.0
2025-10-10,5.45,5.8,5.1787,5.8,13719,5.45,5.8,5.1787,5.8,13719,0.0,1.0
2025-10-13,5.4,5.42,5.1,5.42,13103,5.4,5.42,5.1,5.42,13103,0.0,1.0
2025-10-14,5.31,5.3805,5.01,5.01,14710,5.31,5.3805,5.01,5.01,14710,0.0,1.0
2025-10-15,5.755,5.7667,5.18,5.275,26829,5.755,5.7667,5.18,5.275,26829,0.0,1.0
2025-10-16,5.39,5.8,5.22,5.7,22030,5.39,5.8,5.22,5.7,22030,0.0,1.0
2025-10-17,5.18,5.5999,5.18,5.5,14042,5.18,5.5999,5.18,5.5,14042,0.0,1.0
2025-10-20,5.45,5.635,5.01,5.18,11177,5.45,5.635,5.01,5.18,11177,0.0,1.0
2025-10-21,5.67,5.7999,5.35,5.42,8612,5.67,5.7999,5.35,5.42,8612,0.0,1.0
2025-10-22,5.57,5.7361,5.3701,5.3701,8668,5.57,5.7361,5.3701,5.3701,8668,0.0,1.0
2025-10-23,5.55,5.73,5.4,5.57,16276,5.55,5.73,5.4,5.57,16276,0.0,1.0
2025-10-24,5.68,5.71,5.4,5.43,8533,5.68,5.71,5.4,5.43,8533,0.0,1.0
2025-10-27,5.075,5.6,5.0,5.59,28812,5.075,5.6,5.0,5.59,28812,0.0,1.0
2025-10-28,4.94,5.2,4.75,5.09,18441,4.94,5.2,4.75,5.09,18441,0.0,1.0
2025-10-29,4.77,5.11,4.61,4.96,38700,4.77,5.11,4.61,4.96,38700,0.0,1.0
2025-10-30,4.96,5.0,4.6708,4.845,8946,4.96,5.0,4.6708,4.845,8946,0.0,1.0
2025-10-31,4.85,5.3115,4.8401,5.18,7554,4.85,5.3115,4.8401,5.18,7554,0.0,1.0
2025-11-03,4.77,4.96,4.7161,4.87,3416,4.77,4.96,4.7161,4.87,3416,0.0,1.0
2025-11-04,4.6,4.89,4.6,4.7,4056,4.6,4.89,4.6,4.7,4056,0.0,1.0
2025-11-05,4.33,4.6,4.325,4.6,4896,4.33,4.6,4.325,4.6,4896,0.0,1.0
2025-11-06,4.25,4.45,4.0618,4.44,13752,4.25,4.45,4.0618,4.44,13752,0.0,1.0
2025-11-07,5.0,5.0,4.0539,4.0539,44072,5.0,5.0,4.0539,4.0539,44072,0.0,1.0
2025-11-10,5.02,5.7036,4.52,4.91,465971,5.02,5.7036,4.52,4.91,465971,0.0,1.0
2025-11-11,5.92,6.35,5.12,6.03,9947501,5.92,6.35,5.12,6.03,9947501,0.0,1.0
2025-11-12,5.89,6.29,5.5163,5.69,332163,5.89,6.29,5.5163,5.69,332163,0.0,1.0
2025-11-13,6.11,6.47,5.8401,6.04,172358,6.11,6.47,5.8401,6.04,172358,0.0,1.0
2025-11-14,6.27,6.9,6.1201,6.31,142986,6.27,6.9,6.1201,6.31,142986,0.0,1.0
2025-11-17,7.56,7.69,6.61,6.7,247486,7.56,7.69,6.61,6.7,247486,0.0,1.0
2025-11-18,8.04,8.11,7.28,7.6,133753,8.04,8.11,7.28,7.6,133753,0.0,1.0
2025-11-19,8.14,8.24,7.69,8.11,70985,8.14,8.24,7.69,8.11,70985,0.0,1.0
2025-11-20,7.905,8.2725,7.44,8.12,65703,7.905,8.2725,7.44,8.12,65703,0.0,1.0
2025-11-21,8.17,8.27,7.5449,8.04,79899,8.17,8.27,7.5449,8.04,79899,0.0,1.0
2025-11-24,9.5,10.99,8.182,8.25,331564,9.5,10.99,8.182,8.25,331564,0.0,1.0
2025-11-25,9.0,10.03,8.67,9.6,162500,9.0,10.03,8.67,9.6,162500,0.0,1.0
2025-11-26,8.47,9.713,8.46,9.03,47041,8.47,9.713,8.46,9.03,47041,0.0,1.0