date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-27,22.5,22.5,9.01,9.01,53600,22.5,22.5,9.01,9.01,53600,0.0,1.0
2024-02-28,15.5,18.56,12.5,17.0,29021,15.5,18.56,12.5,17.0,29021,0.0,1.0
2024-02-29,12.38,14.31,10.1,14.31,7152,12.38,14.31,10.1,14.31,7152,0.0,1.0
2024-03-01,10.0,12.38,10.0,11.75,31423,10.0,12.38,10.0,11.75,31423,0.0,1.0
2024-03-04,11.59,13.89,11.196,13.23,33403,11.59,13.89,11.196,13.23,33403,0.0,1.0
2024-03-05,11.24,11.9111,11.0,11.5,7104,11.24,11.9111,11.0,11.5,7104,0.0,1.0
2024-03-06,11.75,11.99,11.01,11.99,40333,11.75,11.99,11.01,11.99,40333,0.0,1.0
2024-03-07,10.99,12.0,10.98,11.5,29021,10.99,12.0,10.98,11.5,29021,0.0,1.0
2024-03-08,8.12,11.0,7.08,11.0,65612,8.12,11.0,7.08,11.0,65612,0.0,1.0
2024-03-11,8.78,9.41,8.12,8.5,19489,8.78,9.41,8.12,8.5,19489,0.0,1.0
2024-03-12,7.87,9.14,7.8,9.14,11255,7.87,9.14,7.8,9.14,11255,0.0,1.0
2024-03-13,7.37,8.3501,7.37,7.99,9676,7.37,8.3501,7.37,7.99,9676,0.0,1.0
2024-03-14,8.29,8.95,7.05,7.16,10805,8.29,8.95,7.05,7.16,10805,0.0,1.0
2024-03-15,7.91,8.39,7.15,8.39,34183,7.91,8.39,7.15,8.39,34183,0.0,1.0
2024-03-18,7.86,7.99,7.02,7.02,11853,7.86,7.99,7.02,7.02,11853,0.0,1.0
2024-03-19,10.3,10.43,7.65,7.77,50005,10.3,10.43,7.65,7.77,50005,0.0,1.0
2024-03-20,13.03,13.55,10.3,10.4,52097,13.03,13.55,10.3,10.4,52097,0.0,1.0
2024-03-21,12.06,12.5,9.12,12.5,32875,12.06,12.5,9.12,12.5,32875,0.0,1.0
2024-03-22,13.4,13.49,11.78,12.06,23678,13.4,13.49,11.78,12.06,23678,0.0,1.0
2024-03-25,13.32,13.7,11.7001,12.22,5640,13.32,13.7,11.7001,12.22,5640,0.0,1.0
2024-03-26,12.65,12.95,11.63,11.63,5617,12.65,12.95,11.63,11.63,5617,0.0,1.0
2024-03-27,11.4,12.0,11.4,12.0,28160,11.4,12.0,11.4,12.0,28160,0.0,1.0
2024-03-28,11.0,11.82,10.35,11.07,36019,11.0,11.82,10.35,11.07,36019,0.0,1.0
2024-04-01,11.9,13.34,10.77,10.77,43291,11.9,13.34,10.77,10.77,43291,0.0,1.0
2024-04-02,14.0,14.0,11.21,11.5,12981,14.0,14.0,11.21,11.5,12981,0.0,1.0
2024-04-03,12.3,12.91,11.55,12.87,43272,12.3,12.91,11.55,12.87,43272,0.0,1.0
2024-04-04,12.83,12.89,11.57,12.0,36521,12.83,12.89,11.57,12.0,36521,0.0,1.0
2024-04-05,11.41,12.2,11.4,12.17,47879,11.41,12.2,11.4,12.17,47879,0.0,1.0
2024-04-08,11.96,11.96,11.37,11.89,7072,11.96,11.96,11.37,11.89,7072,0.0,1.0
2024-04-09,12.06,12.25,11.5,11.84,16120,12.06,12.25,11.5,11.84,16120,0.0,1.0
2024-04-10,11.72,12.975,11.23,12.01,16212,11.72,12.975,11.23,12.01,16212,0.0,1.0
2024-04-11,11.85,11.98,10.96,11.21,9277,11.85,11.98,10.96,11.21,9277,0.0,1.0
2024-04-12,11.09,11.45,10.89,11.33,7327,11.09,11.45,10.89,11.33,7327,0.0,1.0
2024-04-15,10.0,11.64,10.0,11.1,49637,10.0,11.64,10.0,11.1,49637,0.0,1.0
2024-04-16,9.1,9.98,9.05,9.62,7351,9.1,9.98,9.05,9.62,7351,0.0,1.0
2024-04-17,7.5,9.41,7.5,8.88,3686,7.5,9.41,7.5,8.88,3686,0.0,1.0
2024-04-18,8.4,9.8,7.8801,8.25,15571,8.4,9.8,7.8801,8.25,15571,0.0,1.0
2024-04-19,8.1,10.8,8.0,8.14,36565,8.1,10.8,8.0,8.14,36565,0.0,1.0
2024-04-22,9.02,12.0,7.9,7.9,30603,9.02,12.0,7.9,7.9,30603,0.0,1.0
2024-04-23,10.19,10.75,9.1,9.1,24850,10.19,10.75,9.1,9.1,24850,0.0,1.0
2024-04-24,10.49,11.0,10.1,10.1,7652,10.49,11.0,10.1,10.1,7652,0.0,1.0
2024-04-25,11.19,11.19,10.2924,11.18,17959,11.19,11.19,10.2924,11.18,17959,0.0,1.0
2024-04-26,11.99,12.0,10.49,10.7,11641,11.99,12.0,10.49,10.7,11641,0.0,1.0
2024-04-29,11.69,12.01,11.2,12.01,13702,11.69,12.01,11.2,12.01,13702,0.0,1.0
2024-04-30,10.5,11.43,10.5,11.3102,10544,10.5,11.43,10.5,11.3102,10544,0.0,1.0
2024-05-01,7.81,10.55,7.81,10.55,27003,7.81,10.55,7.81,10.55,27003,0.0,1.0
2024-05-02,9.26,9.845,8.0,8.77,36528,9.26,9.845,8.0,8.77,36528,0.0,1.0
2024-05-03,9.97,10.78,8.5684,9.26,21858,9.97,10.78,8.5684,9.26,21858,0.0,1.0
2024-05-06,10.0,10.0,9.1,9.61,8095,10.0,10.0,9.1,9.61,8095,0.0,1.0
2024-05-07,10.0,10.0,9.0,9.4,11755,10.0,10.0,9.0,9.4,11755,0.0,1.0
2024-05-08,8.89,9.5,8.715,8.91,9430,8.89,9.5,8.715,8.91,9430,0.0,1.0
2024-05-09,8.8,10.0,8.0,8.99,23224,8.8,10.0,8.0,8.99,23224,0.0,1.0
2024-05-10,8.39,9.125,8.19,8.91,19401,8.39,9.125,8.19,8.91,19401,0.0,1.0
2024-05-13,8.68,9.1,8.17,8.52,13710,8.68,9.1,8.17,8.52,13710,0.0,1.0
2024-05-14,8.1,9.3,8.1,8.8,34274,8.1,9.3,8.1,8.8,34274,0.0,1.0
2024-05-15,9.1,9.29,8.5,8.5,13073,9.1,9.29,8.5,8.5,13073,0.0,1.0
2024-05-16,9.28,9.28,8.7356,8.7356,2442,9.28,9.28,8.7356,8.7356,2442,0.0,1.0
2024-05-17,11.07,12.2,9.2211,9.27,27172,11.07,12.2,9.2211,9.27,27172,0.0,1.0
2024-05-20,11.01,12.0,10.685,10.79,22683,11.01,12.0,10.685,10.79,22683,0.0,1.0
2024-05-21,11.89,11.9,11.4,11.4,7048,11.89,11.9,11.4,11.4,7048,0.0,1.0
2024-05-22,11.14,12.49,10.6,11.77,16588,11.14,12.49,10.6,11.77,16588,0.0,1.0
2024-05-23,8.11,9.95,7.09,9.64,149507,8.11,9.95,7.09,9.64,149507,0.0,1.0
2024-05-24,9.94,9.98,8.16,8.5,46066,9.94,9.98,8.16,8.5,46066,0.0,1.0
2024-05-28,10.0,11.66,9.82,9.94,49669,10.0,11.66,9.82,9.94,49669,0.0,1.0
2024-05-29,10.95,10.99,9.64,9.64,23398,10.95,10.99,9.64,9.64,23398,0.0,1.0
2024-05-30,11.07,11.2145,10.79,10.8,14048,11.07,11.2145,10.79,10.8,14048,0.0,1.0
2024-05-31,10.75,11.45,10.0599,11.44,12443,10.75,11.45,10.0599,11.44,12443,0.0,1.0
2024-06-03,11.28,11.28,10.53,11.0,11244,11.28,11.28,10.53,11.0,11244,0.0,1.0
2024-06-04,10.67,11.5,9.9026,9.9026,17119,10.67,11.5,9.9026,9.9026,17119,0.0,1.0
2024-06-05,10.28,11.575,10.28,10.7,28526,10.28,11.575,10.28,10.7,28526,0.0,1.0
2024-06-06,10.87,11.25,10.1,10.59,15429,10.87,11.25,10.1,10.59,15429,0.0,1.0
2024-06-07,10.28,11.52,10.25,11.52,15598,10.28,11.52,10.25,11.52,15598,0.0,1.0
2024-06-10,10.81,11.309,10.7434,10.93,12426,10.81,11.309,10.7434,10.93,12426,0.0,1.0
2024-06-11,9.9,11.3,9.9,10.52,39701,9.9,11.3,9.9,10.52,39701,0.0,1.0
2024-06-12,10.2,10.5164,10.1001,10.35,9341,10.2,10.5164,10.1001,10.35,9341,0.0,1.0
2024-06-13,11.39,11.5,10.01,10.22,12517,11.39,11.5,10.01,10.22,12517,0.0,1.0
2024-06-14,11.53,12.0,10.35,11.5,15014,11.53,12.0,10.35,11.5,15014,0.0,1.0
2024-06-17,11.3,11.99,11.0001,11.99,21307,11.3,11.99,11.0001,11.99,21307,0.0,1.0
2024-06-18,11.29,11.65,11.29,11.5,8966,11.29,11.65,11.29,11.5,8966,0.0,1.0
2024-06-20,11.6,12.0,11.56,12.0,214598,11.6,12.0,11.56,12.0,214598,0.0,1.0
2024-06-21,11.5,11.71,11.3,11.71,118107,11.5,11.71,11.3,11.71,118107,0.0,1.0
2024-06-24,11.49,11.75,11.45,11.73,137136,11.49,11.75,11.45,11.73,137136,0.0,1.0
2024-06-25,11.5,11.725,11.49,11.72,147285,11.5,11.725,11.49,11.72,147285,0.0,1.0
2024-06-26,11.5,11.6,11.4,11.5,60360,11.5,11.6,11.4,11.5,60360,0.0,1.0
2024-06-27,11.5,11.7,11.38,11.65,74996,11.5,11.7,11.38,11.65,74996,0.0,1.0
2024-06-28,11.27,11.9,10.58,11.65,981593,11.27,11.9,10.58,11.65,981593,0.0,1.0
2024-07-01,10.39,11.6,10.01,11.45,99181,10.39,11.6,10.01,11.45,99181,0.0,1.0
2024-07-02,9.81,11.06,9.78,11.01,81211,9.81,11.06,9.78,11.01,81211,0.0,1.0
2024-07-03,9.63,10.0707,9.06,9.75,62156,9.63,10.0707,9.06,9.75,62156,0.0,1.0
2024-07-05,9.68,10.37,9.36,9.8,25630,9.68,10.37,9.36,9.8,25630,0.0,1.0
2024-07-08,9.75,10.1,9.525,9.55,39467,9.75,10.1,9.525,9.55,39467,0.0,1.0
2024-07-09,10.37,10.6799,9.65,9.65,21604,10.37,10.6799,9.65,9.65,21604,0.0,1.0
2024-07-10,11.06,11.1999,10.41,10.41,38827,11.06,11.1999,10.41,10.41,38827,0.0,1.0
2024-07-11,10.79,11.25,10.44,10.8,33463,10.79,11.25,10.44,10.8,33463,0.0,1.0
2024-07-12,10.9,11.2,10.59,11.2,40638,10.9,11.2,10.59,11.2,40638,0.0,1.0
2024-07-15,10.4,10.9,9.89,10.82,30045,10.4,10.9,9.89,10.82,30045,0.0,1.0
2024-07-16,10.58,10.59,9.8,10.25,20605,10.58,10.59,9.8,10.25,20605,0.0,1.0
2024-07-17,10.88,10.89,10.39,10.39,33684,10.88,10.89,10.39,10.39,33684,0.0,1.0
2024-07-18,10.32,11.13,10.03,10.66,28346,10.32,11.13,10.03,10.66,28346,0.0,1.0
2024-07-19,9.98,10.37,9.8,10.32,19899,9.98,10.37,9.8,10.32,19899,0.0,1.0
2024-07-22,10.19,10.4083,9.95,10.11,38157,10.19,10.4083,9.95,10.11,38157,0.0,1.0
2024-07-23,9.97,10.25,9.76,10.2,27045,9.97,10.25,9.76,10.2,27045,0.0,1.0
2024-07-24,9.94,10.05,9.65,9.97,29689,9.94,10.05,9.65,9.97,29689,0.0,1.0
2024-07-25,9.79,10.0,9.6035,10.0,27167,9.79,10.0,9.6035,10.0,27167,0.0,1.0
2024-07-26,10.15,10.15,9.57,9.57,20009,10.15,10.15,9.57,9.57,20009,0.0,1.0
2024-07-29,9.94,10.15,9.61,10.15,14808,9.94,10.15,9.61,10.15,14808,0.0,1.0
2024-07-30,9.79,10.03,9.56,10.03,16440,9.79,10.03,9.56,10.03,16440,0.0,1.0
2024-07-31,10.08,10.18,9.54,9.94,22677,10.08,10.18,9.54,9.94,22677,0.0,1.0
2024-08-01,9.7,10.06,9.45,10.06,14453,9.7,10.06,9.45,10.06,14453,0.0,1.0
2024-08-02,9.38,9.7,8.87,9.7,30344,9.38,9.7,8.87,9.7,30344,0.0,1.0
2024-08-05,8.81,9.25,8.8,9.0,24583,8.81,9.25,8.8,9.0,24583,0.0,1.0
2024-08-06,9.59,9.59,8.7,8.83,17127,9.59,9.59,8.7,8.83,17127,0.0,1.0
2024-08-07,9.23,9.65,9.22,9.64,12636,9.23,9.65,9.22,9.64,12636,0.0,1.0
2024-08-08,9.99,10.41,9.55,9.55,19643,9.99,10.41,9.55,9.55,19643,0.0,1.0
2024-08-09,9.63,9.8,9.2,9.8,13170,9.63,9.8,9.2,9.8,13170,0.0,1.0
2024-08-12,9.24,9.6,9.0,9.6,11648,9.24,9.6,9.0,9.6,11648,0.0,1.0
2024-08-13,9.4,9.4,9.148,9.148,5335,9.4,9.4,9.148,9.148,5335,0.0,1.0
2024-08-14,9.06,10.025,9.06,9.48,6958,9.06,10.025,9.06,9.48,6958,0.0,1.0
2024-08-15,9.97,10.0,9.16,9.16,8183,9.97,10.0,9.16,9.16,8183,0.0,1.0
2024-08-16,10.03,10.0871,9.86,10.02,10469,10.03,10.0871,9.86,10.02,10469,0.0,1.0
2024-08-19,9.96,10.15,9.7101,10.15,7554,9.96,10.15,9.7101,10.15,7554,0.0,1.0
2024-08-20,9.85,9.85,9.69,9.73,4346,9.85,9.85,9.69,9.73,4346,0.0,1.0
2024-08-21,9.68,9.81,9.54,9.81,8117,9.68,9.81,9.54,9.81,8117,0.0,1.0
2024-08-22,9.53,9.65,9.45,9.55,8448,9.53,9.65,9.45,9.55,8448,0.0,1.0
2024-08-23,9.2,9.65,9.0,9.65,20358,9.2,9.65,9.0,9.65,20358,0.0,1.0
2024-08-26,8.8,9.2,8.8,9.2,12374,8.8,9.2,8.8,9.2,12374,0.0,1.0
2024-08-27,8.7,8.99,8.7,8.75,11202,8.7,8.99,8.7,8.75,11202,0.0,1.0
2024-08-28,8.32,8.78,8.25,8.75,12386,8.32,8.78,8.25,8.75,12386,0.0,1.0
2024-08-29,8.65,8.88,8.21,8.21,11348,8.65,8.88,8.21,8.21,11348,0.0,1.0
2024-08-30,8.38,8.65,8.38,8.65,9740,8.38,8.65,8.38,8.65,9740,0.0,1.0
2024-09-03,8.05,8.4,8.05,8.32,12732,8.05,8.4,8.05,8.32,12732,0.0,1.0
2024-09-04,7.95,8.31,7.91,8.31,16723,7.95,8.31,7.91,8.31,16723,0.0,1.0
2024-09-05,7.76,8.43,7.76,7.87,10316,7.76,8.43,7.76,7.87,10316,0.0,1.0
2024-09-06,7.35,7.85,7.29,7.69,26166,7.35,7.85,7.29,7.69,26166,0.0,1.0
2024-09-09,6.68,7.535,6.6033,7.29,18082,6.68,7.535,6.6033,7.29,18082,0.0,1.0
2024-09-10,6.49,6.75,6.49,6.69,17766,6.49,6.75,6.49,6.69,17766,0.0,1.0
2024-09-11,6.52,6.95,6.13,6.26,8732,6.52,6.95,6.13,6.26,8732,0.0,1.0
2024-09-12,7.1,7.51,6.51,6.51,16485,7.1,7.51,6.51,6.51,16485,0.0,1.0
2024-09-13,7.57,8.31,7.43,7.44,13155,7.57,8.31,7.43,7.44,13155,0.0,1.0
2024-09-16,7.45,7.78,7.39,7.52,13780,7.45,7.78,7.39,7.52,13780,0.0,1.0
2024-09-17,7.47,7.745,7.3799,7.745,13479,7.47,7.745,7.3799,7.745,13479,0.0,1.0
2024-09-18,7.14,7.55,7.14,7.34,11096,7.14,7.55,7.14,7.34,11096,0.0,1.0
2024-09-19,7.71,7.71,7.17,7.52,9464,7.71,7.71,7.17,7.52,9464,0.0,1.0
2024-09-20,7.0,7.73,7.0,7.72,32339,7.0,7.73,7.0,7.72,32339,0.0,1.0
2024-09-23,7.1,7.32,7.01,7.32,5608,7.1,7.32,7.01,7.32,5608,0.0,1.0
2024-09-24,7.13,7.14,7.1,7.14,3374,7.13,7.14,7.1,7.14,3374,0.0,1.0
2024-09-25,6.54,7.75,6.5,7.25,43047,6.54,7.75,6.5,7.25,43047,0.0,1.0
2024-09-26,6.98,7.3883,6.61,6.61,10571,6.98,7.3883,6.61,6.61,10571,0.0,1.0
2024-09-27,7.29,7.5,6.82,6.82,12494,7.29,7.5,6.82,6.82,12494,0.0,1.0
2024-09-30,7.44,7.48,7.1201,7.14,15834,7.44,7.48,7.1201,7.14,15834,0.0,1.0
2024-10-01,6.92,7.15,6.919,7.11,12879,6.92,7.15,6.919,7.11,12879,0.0,1.0
2024-10-02,6.8,7.11,6.8,6.83,8920,6.8,7.11,6.8,6.83,8920,0.0,1.0
2024-10-03,6.7,6.95,6.7,6.8,5902,6.7,6.95,6.7,6.8,5902,0.0,1.0
2024-10-04,6.96,6.99,6.7276,6.7276,4595,6.96,6.99,6.7276,6.7276,4595,0.0,1.0
2024-10-07,6.73,7.15,6.7,7.14,16166,6.73,7.15,6.7,7.14,16166,0.0,1.0
2024-10-08,6.91,7.0,6.73,6.73,4065,6.91,7.0,6.73,6.73,4065,0.0,1.0
2024-10-09,6.81,7.0001,6.7,7.0001,10173,6.81,7.0001,6.7,7.0001,10173,0.0,1.0
2024-10-10,6.7,6.86,6.7,6.71,5585,6.7,6.86,6.7,6.71,5585,0.0,1.0
2024-10-11,6.84,6.9,6.7,6.9,4134,6.84,6.9,6.7,6.9,4134,0.0,1.0
2024-10-14,6.71,6.94,6.6124,6.94,10476,6.71,6.94,6.6124,6.94,10476,0.0,1.0
2024-10-15,6.86,6.9,6.7,6.7155,7309,6.86,6.9,6.7,6.7155,7309,0.0,1.0
2024-10-16,7.03,7.03,6.82,6.86,7984,7.03,7.03,6.82,6.86,7984,0.0,1.0
2024-10-17,7.02,7.25,6.75,7.1,16855,7.02,7.25,6.75,7.1,16855,0.0,1.0
2024-10-18,7.0,7.2479,7.0,7.02,6254,7.0,7.2479,7.0,7.02,6254,0.0,1.0
2024-10-21,6.75,7.14,6.75,7.14,7089,6.75,7.14,6.75,7.14,7089,0.0,1.0
2024-10-22,6.5,6.85,6.3428,6.85,19614,6.5,6.85,6.3428,6.85,19614,0.0,1.0
2024-10-23,6.44,6.5,6.02,6.49,10146,6.44,6.5,6.02,6.49,10146,0.0,1.0
2024-10-24,6.52,6.59,6.13,6.34,21680,6.52,6.59,6.13,6.34,21680,0.0,1.0
2024-10-25,6.26,6.71,6.26,6.59,8137,6.26,6.71,6.26,6.59,8137,0.0,1.0
2024-10-28,6.23,6.42,6.11,6.42,18186,6.23,6.42,6.11,6.42,18186,0.0,1.0
2024-10-29,6.3,6.57,6.2387,6.43,7407,6.3,6.57,6.2387,6.43,7407,0.0,1.0
2024-10-30,6.47,6.8,6.47,6.55,14432,6.47,6.8,6.47,6.55,14432,0.0,1.0
2024-10-31,6.18,6.47,5.95,6.47,12657,6.18,6.47,5.95,6.47,12657,0.0,1.0
2024-11-01,6.3,6.3,6.07,6.13,5975,6.3,6.3,6.07,6.13,5975,0.0,1.0
2024-11-04,6.25,6.32,6.2,6.3,6877,6.25,6.32,6.2,6.3,6877,0.0,1.0
2024-11-05,6.46,6.49,6.24,6.39,6678,6.46,6.49,6.24,6.39,6678,0.0,1.0
2024-11-06,6.98,7.065,6.2501,6.82,30665,6.98,7.065,6.2501,6.82,30665,0.0,1.0
2024-11-07,6.82,7.18,6.78,6.96,14665,6.82,7.18,6.78,6.96,14665,0.0,1.0
2024-11-08,6.96,7.0,6.76,6.79,11918,6.96,7.0,6.76,6.79,11918,0.0,1.0
2024-11-11,6.99,7.0,6.82,7.0,12906,6.99,7.0,6.82,7.0,12906,0.0,1.0
2024-11-12,6.47,7.0,6.47,7.0,14558,6.47,7.0,6.47,7.0,14558,0.0,1.0
2024-11-13,6.27,6.57,6.27,6.57,12291,6.27,6.57,6.27,6.57,12291,0.0,1.0
2024-11-14,6.03,6.46,5.75,6.38,14474,6.03,6.46,5.75,6.38,14474,0.0,1.0
2024-11-15,5.9,6.2,5.74,6.19,14321,5.9,6.2,5.74,6.19,14321,0.0,1.0
2024-11-18,5.91,5.9797,5.6118,5.92,20324,5.91,5.9797,5.6118,5.92,20324,0.0,1.0
2024-11-19,6.04,6.05,5.7,5.76,12463,6.04,6.05,5.7,5.76,12463,0.0,1.0
2024-11-20,5.73,6.1633,5.54,6.05,8994,5.73,6.1633,5.54,6.05,8994,0.0,1.0
2024-11-21,5.86,5.86,5.5,5.57,7864,5.86,5.86,5.5,5.57,7864,0.0,1.0
2024-11-22,6.2,6.2,5.61,5.82,7438,6.2,6.2,5.61,5.82,7438,0.0,1.0
2024-11-25,6.47,6.8601,6.3347,6.43,15752,6.47,6.8601,6.3347,6.43,15752,0.0,1.0
2024-11-26,6.46,6.9537,6.25,6.55,11270,6.46,6.9537,6.25,6.55,11270,0.0,1.0
2024-11-27,6.71,6.905,6.555,6.5602,9939,6.71,6.905,6.555,6.5602,9939,0.0,1.0
2024-11-29,6.81,6.893,6.25,6.883,13898,6.81,6.893,6.25,6.883,13898,0.0,1.0
2024-12-02,6.63,6.9,6.02,6.9,31774,6.63,6.9,6.02,6.9,31774,0.0,1.0
2024-12-03,7.72,8.28,6.53,6.53,55865,7.72,8.28,6.53,6.53,55865,0.0,1.0
2024-12-04,8.1,9.4752,7.92,8.6,59526,8.1,9.4752,7.92,8.6,59526,0.0,1.0
2024-12-05,7.57,8.22,7.2,8.22,26626,7.57,8.22,7.2,8.22,26626,0.0,1.0
2024-12-06,7.48,7.81,7.0,7.19,23167,7.48,7.81,7.0,7.19,23167,0.0,1.0
2024-12-09,7.83,8.18,7.5,8.04,16834,7.83,8.18,7.5,8.04,16834,0.0,1.0
2024-12-10,7.68,7.85,7.1818,7.85,27175,7.68,7.85,7.1818,7.85,27175,0.0,1.0
2024-12-11,7.39,7.75,7.0184,7.75,29071,7.39,7.75,7.0184,7.75,29071,0.0,1.0
2024-12-12,6.91,7.34,6.85,7.3,16304,6.91,7.34,6.85,7.3,16304,0.0,1.0
2024-12-13,6.35,6.96,6.27,6.8,18642,6.35,6.96,6.27,6.8,18642,0.0,1.0
2024-12-16,6.46,6.5,6.25,6.49,15752,6.46,6.5,6.25,6.49,15752,0.0,1.0
2024-12-17,6.69,6.8636,6.55,6.8636,9026,6.69,6.8636,6.55,6.8636,9026,0.0,1.0
2024-12-18,6.46,6.775,6.46,6.7,20167,6.46,6.775,6.46,6.7,20167,0.0,1.0
2024-12-19,6.16,6.53,6.16,6.53,12873,6.16,6.53,6.16,6.53,12873,0.0,1.0
2024-12-20,6.62,6.68,5.9,6.14,142099,6.62,6.68,5.9,6.14,142099,0.0,1.0
2024-12-23,7.08,7.15,6.49,6.57,46283,7.08,7.15,6.49,6.57,46283,0.0,1.0
2024-12-24,6.8,7.17,6.6,7.17,15608,6.8,7.17,6.6,7.17,15608,0.0,1.0
2024-12-26,6.84,7.18,6.75,7.18,13283,6.84,7.18,6.75,7.18,13283,0.0,1.0
2024-12-27,6.57,7.04,6.5,7.04,16979,6.57,7.04,6.5,7.04,16979,0.0,1.0
2024-12-30,6.82,6.99,6.73,6.76,22073,6.82,6.99,6.73,6.76,22073,0.0,1.0
2024-12-31,6.79,6.9118,6.73,6.88,10246,6.79,6.9118,6.73,6.88,10246,0.0,1.0
2025-01-02,6.55,7.02,6.5101,6.74,51892,6.55,7.02,6.5101,6.74,51892,0.0,1.0
2025-01-03,6.78,6.99,6.75,6.99,18592,6.78,6.99,6.75,6.99,18592,0.0,1.0
2025-01-06,6.61,6.9683,6.61,6.96,30803,6.61,6.9683,6.61,6.96,30803,0.0,1.0
2025-01-07,6.7,6.97,6.65,6.84,34103,6.7,6.97,6.65,6.84,34103,0.0,1.0
2025-01-08,6.7,7.2799,6.7,6.99,72850,6.7,7.2799,6.7,6.99,72850,0.0,1.0
2025-01-10,7.77,8.75,7.15,7.21,195253,7.77,8.75,7.15,7.21,195253,0.0,1.0
2025-01-13,8.25,9.89,7.85,8.75,282167,8.25,9.89,7.85,8.75,282167,0.0,1.0
2025-01-14,8.28,9.325,8.11,9.12,211496,8.28,9.325,8.11,9.12,211496,0.0,1.0
2025-01-15,7.85,8.99,7.83,8.99,90364,7.85,8.99,7.83,8.99,90364,0.0,1.0
2025-01-16,7.58,8.41,7.29,8.41,90551,7.58,8.41,7.29,8.41,90551,0.0,1.0
2025-01-17,8.5,8.625,7.7,7.7,103678,8.5,8.625,7.7,7.7,103678,0.0,1.0
2025-01-21,7.95,9.38,6.5,9.32,428964,7.95,9.38,6.5,9.32,428964,0.0,1.0
2025-01-22,7.56,8.4,7.52,8.4,160579,7.56,8.4,7.52,8.4,160579,0.0,1.0
2025-01-23,7.35,7.9468,7.1026,7.91,147163,7.35,7.9468,7.1026,7.91,147163,0.0,1.0
2025-01-24,7.11,7.4831,7.11,7.35,67983,7.11,7.4831,7.11,7.35,67983,0.0,1.0
2025-01-27,7.06,7.304,7.0,7.19,88188,7.06,7.304,7.0,7.19,88188,0.0,1.0
2025-01-28,8.07,8.1,7.01,7.15,66144,8.07,8.1,7.01,7.15,66144,0.0,1.0
2025-01-29,8.01,8.14,7.52,8.01,78135,8.01,8.14,7.52,8.01,78135,0.0,1.0
2025-01-30,7.75,8.2,7.62,8.01,45276,7.75,8.2,7.62,8.01,45276,0.0,1.0
2025-01-31,7.72,7.875,7.5326,7.78,22290,7.72,7.875,7.5326,7.78,22290,0.0,1.0
2025-02-03,7.74,7.88,7.2709,7.88,72655,7.74,7.88,7.2709,7.88,72655,0.0,1.0
2025-02-04,8.45,8.7939,7.65,7.65,87089,8.45,8.7939,7.65,7.65,87089,0.0,1.0
2025-02-05,8.72,9.2778,8.55,9.07,64963,8.72,9.2778,8.55,9.07,64963,0.0,1.0
2025-02-06,5.75,9.01,5.4,8.9,946342,5.75,9.01,5.4,8.9,946342,0.0,1.0
2025-02-07,5.95,6.46,5.85,6.11,241996,5.95,6.46,5.85,6.11,241996,0.0,1.0
2025-02-10,6.35,6.42,5.79,6.42,155295,6.35,6.42,5.79,6.42,155295,0.0,1.0
2025-02-11,5.54,6.35,5.54,6.26,306355,5.54,6.35,5.54,6.26,306355,0.0,1.0
2025-02-12,5.13,5.71,5.0,5.71,377781,5.13,5.71,5.0,5.71,377781,0.0,1.0
2025-02-13,4.59,5.245,4.0616,5.2,481801,4.59,5.245,4.0616,5.2,481801,0.0,1.0
2025-02-14,3.73,4.59,3.5615,4.59,846531,3.73,4.59,3.5615,4.59,846531,0.0,1.0
2025-02-18,2.75,3.81,2.6,3.81,1309728,2.75,3.81,2.6,3.81,1309728,0.0,1.0
2025-02-19,3.43,3.46,2.5,2.7,1729581,3.43,3.46,2.5,2.7,1729581,0.0,1.0
2025-02-20,3.05,3.99,2.9,3.45,1089394,3.05,3.99,2.9,3.45,1089394,0.0,1.0
2025-02-21,2.67,3.2399,2.36,3.17,818148,2.67,3.2399,2.36,3.17,818148,0.0,1.0
2025-02-24,2.6,3.33,2.45,3.0,1307793,2.6,3.33,2.45,3.0,1307793,0.0,1.0
2025-02-25,2.31,2.74,2.26,2.74,664116,2.31,2.74,2.26,2.74,664116,0.0,1.0
2025-02-26,2.4,2.61,2.16,2.33,612295,2.4,2.61,2.16,2.33,612295,0.0,1.0
2025-02-27,2.11,2.5993,2.0,2.42,766055,2.11,2.5993,2.0,2.42,766055,0.0,1.0
2025-02-28,1.91,2.01,1.51,1.74,2020767,1.91,2.01,1.51,1.74,2020767,0.0,1.0
2025-03-03,1.67,2.16,1.5,2.11,1411297,1.67,2.16,1.5,2.11,1411297,0.0,1.0
2025-03-04,2.28,2.29,1.59,1.74,1319568,2.28,2.29,1.59,1.74,1319568,0.0,1.0
2025-03-05,2.37,2.6999,2.1,2.39,2202750,2.37,2.6999,2.1,2.39,2202750,0.0,1.0
2025-03-06,2.2,2.43,2.11,2.39,524989,2.2,2.43,2.11,2.39,524989,0.0,1.0
2025-03-07,2.01,2.24,2.0,2.12,459369,2.01,2.24,2.0,2.12,459369,0.0,1.0
2025-03-10,1.82,2.0,1.77,2.0,476963,1.82,2.0,1.77,2.0,476963,0.0,1.0
2025-03-11,1.94,2.12,1.83,1.83,442230,1.94,2.12,1.83,1.83,442230,0.0,1.0
2025-03-12,2.14,2.33,1.985,2.04,945615,2.14,2.33,1.985,2.04,945615,0.0,1.0
2025-03-13,2.14,2.2984,2.0679,2.16,618783,2.14,2.2984,2.0679,2.16,618783,0.0,1.0
2025-03-14,1.98,2.215,1.96,2.16,799263,1.98,2.215,1.96,2.16,799263,0.0,1.0
2025-03-17,1.84,1.98,1.78,1.98,735114,1.84,1.98,1.78,1.98,735114,0.0,1.0
2025-03-18,1.9,1.98,1.86,1.95,346789,1.9,1.98,1.86,1.95,346789,0.0,1.0
2025-03-19,1.86,1.89,1.73,1.85,428484,1.86,1.89,1.73,1.85,428484,0.0,1.0
2025-03-20,1.83,1.9293,1.785,1.83,440821,1.83,1.9293,1.785,1.83,440821,0.0,1.0
2025-03-21,1.61,1.86,1.61,1.86,978880,1.61,1.86,1.61,1.86,978880,0.0,1.0
2025-03-24,1.535,1.7,1.53,1.7,965433,1.535,1.7,1.53,1.7,965433,0.0,1.0
2025-03-25,1.42,1.5678,1.38,1.54,1196101,1.42,1.5678,1.38,1.54,1196101,0.0,1.0
2025-03-26,1.38,1.45,1.35,1.45,417931,1.38,1.45,1.35,1.45,417931,0.0,1.0
2025-03-27,1.38,1.45,1.315,1.41,408884,1.38,1.45,1.315,1.41,408884,0.0,1.0
2025-03-28,1.4,1.5,1.35,1.38,402866,1.4,1.5,1.35,1.38,402866,0.0,1.0
2025-03-31,1.39,1.68,1.31,1.49,1437261,1.39,1.68,1.31,1.49,1437261,0.0,1.0
2025-04-01,1.42,1.435,1.2511,1.34,628961,1.42,1.435,1.2511,1.34,628961,0.0,1.0
2025-04-02,1.67,1.69,1.35,1.38,719754,1.67,1.69,1.35,1.38,719754,0.0,1.0
2025-04-03,1.57,1.67,1.48,1.48,399857,1.57,1.67,1.48,1.48,399857,0.0,1.0
2025-04-04,1.48,1.82,1.23,1.73,1597773,1.48,1.82,1.23,1.73,1597773,0.0,1.0
2025-04-07,1.63,1.67,1.28,1.43,595903,1.63,1.67,1.28,1.43,595903,0.0,1.0
2025-04-08,1.52,1.7098,1.51,1.7,287743,1.52,1.7098,1.51,1.7,287743,0.0,1.0
2025-04-09,1.59,1.6771,1.52,1.55,565082,1.59,1.6771,1.52,1.55,565082,0.0,1.0
2025-04-10,1.54,1.64,1.53,1.58,393209,1.54,1.64,1.53,1.58,393209,0.0,1.0
2025-04-11,2.16,2.235,1.48,1.57,6054041,2.16,2.235,1.48,1.57,6054041,0.0,1.0
2025-04-14,2.55,2.8114,2.1,2.41,11616858,2.55,2.8114,2.1,2.41,11616858,0.0,1.0
2025-04-15,2.15,2.675,2.06,2.675,5534939,2.15,2.675,2.06,2.675,5534939,0.0,1.0
2025-04-16,2.25,2.5,2.04,2.13,5517810,2.25,2.5,2.04,2.13,5517810,0.0,1.0
2025-04-17,2.49,2.559,2.12,2.3,3198561,2.49,2.559,2.12,2.3,3198561,0.0,1.0
2025-04-21,2.29,2.7,2.21,2.49,2381670,2.29,2.7,2.21,2.49,2381670,0.0,1.0
2025-04-22,1.92,2.3075,1.86,2.28,2633968,1.92,2.3075,1.86,2.28,2633968,0.0,1.0
2025-04-23,1.61,1.84,1.6,1.82,2833243,1.61,1.84,1.6,1.82,2833243,0.0,1.0
2025-04-24,1.68,1.82,1.515,1.64,3212682,1.68,1.82,1.515,1.64,3212682,0.0,1.0
2025-04-25,1.56,1.69,1.51,1.685,1876713,1.56,1.69,1.51,1.685,1876713,0.0,1.0
2025-04-28,1.37,1.58,1.34,1.58,1955836,1.37,1.58,1.34,1.58,1955836,0.0,1.0
2025-04-29,1.45,1.51,1.38,1.395,1452450,1.45,1.51,1.38,1.395,1452450,0.0,1.0
2025-04-30,1.61,1.64,1.38,1.41,4538185,1.61,1.64,1.38,1.41,4538185,0.0,1.0
2025-05-01,1.55,1.618,1.51,1.57,2322187,1.55,1.618,1.51,1.57,2322187,0.0,1.0
2025-05-02,1.68,1.735,1.52,1.55,2565575,1.68,1.735,1.52,1.55,2565575,0.0,1.0
2025-05-05,1.8,1.99,1.66,1.66,4487736,1.8,1.99,1.66,1.66,4487736,0.0,1.0
2025-05-06,1.64,1.9,1.62,1.75,2316292,1.64,1.9,1.62,1.75,2316292,0.0,1.0
2025-05-07,1.57,1.7198,1.5401,1.665,2085524,1.57,1.7198,1.5401,1.665,2085524,0.0,1.0
2025-05-08,1.55,1.63,1.49,1.56,2059664,1.55,1.63,1.49,1.56,2059664,0.0,1.0
2025-05-09,1.72,1.87,1.56,1.58,4144109,1.72,1.87,1.56,1.58,4144109,0.0,1.0
2025-05-12,1.57,1.71,1.535,1.71,3195762,1.57,1.71,1.535,1.71,3195762,0.0,1.0
2025-05-13,1.53,1.59,1.48,1.57,1260697,1.53,1.59,1.48,1.57,1260697,0.0,1.0
2025-05-14,1.4,1.55,1.38,1.53,2236480,1.4,1.55,1.38,1.53,2236480,0.0,1.0
2025-05-15,1.47,1.47,1.34,1.38,1255631,1.47,1.47,1.34,1.38,1255631,0.0,1.0
2025-05-16,1.41,1.46,1.37,1.44,1631261,1.41,1.46,1.37,1.44,1631261,0.0,1.0
2025-05-19,1.45,1.48,1.2909,1.36,1465726,1.45,1.48,1.2909,1.36,1465726,0.0,1.0
2025-05-20,1.41,1.4868,1.4,1.47,806753,1.41,1.4868,1.4,1.47,806753,0.0,1.0
2025-05-21,1.49,1.59,1.38,1.4,2573872,1.49,1.59,1.38,1.4,2573872,0.0,1.0
2025-05-22,1.56,1.64,1.43,1.51,3367607,1.56,1.64,1.43,1.51,3367607,0.0,1.0
2025-05-23,1.53,1.6,1.46,1.52,2309418,1.53,1.6,1.46,1.52,2309418,0.0,1.0
2025-05-27,1.5,1.58,1.46,1.53,1527290,1.5,1.58,1.46,1.53,1527290,0.0,1.0
2025-05-28,1.42,1.52,1.39,1.52,1999474,1.42,1.52,1.39,1.52,1999474,0.0,1.0
2025-05-29,1.39,1.44,1.37,1.43,1425174,1.39,1.44,1.37,1.43,1425174,0.0,1.0
2025-05-30,1.38,1.4,1.33,1.38,1239096,1.38,1.4,1.33,1.38,1239096,0.0,1.0
2025-06-02,1.42,1.47,1.37,1.39,1125060,1.42,1.47,1.37,1.39,1125060,0.0,1.0
2025-06-03,1.41,1.46,1.37,1.39,1211016,1.41,1.46,1.37,1.39,1211016,0.0,1.0
2025-06-04,1.45,1.55,1.38,1.42,3667940,1.45,1.55,1.38,1.42,3667940,0.0,1.0
2025-06-05,1.42,1.505,1.4,1.47,2335660,1.42,1.505,1.4,1.47,2335660,0.0,1.0
2025-06-06,1.37,1.42,1.37,1.39,1177318,1.37,1.42,1.37,1.39,1177318,0.0,1.0
2025-06-09,1.45,1.47,1.32,1.37,2062461,1.45,1.47,1.32,1.37,2062461,0.0,1.0
2025-06-10,1.46,1.52,1.44,1.45,1506831,1.46,1.52,1.44,1.45,1506831,0.0,1.0
2025-06-11,1.41,1.46,1.39,1.44,999887,1.41,1.46,1.39,1.44,999887,0.0,1.0
2025-06-12,1.61,1.63,1.4,1.4,2753639,1.61,1.63,1.4,1.4,2753639,0.0,1.0
2025-06-13,2.03,2.13,1.475,1.56,12228393,2.03,2.13,1.475,1.56,12228393,0.0,1.0
2025-06-16,3.03,3.58,2.05,2.3,41825490,3.03,3.58,2.05,2.3,41825490,0.0,1.0
2025-06-17,2.71,2.95,2.55,2.72,8545222,2.71,2.95,2.55,2.72,8545222,0.0,1.0
2025-06-18,2.18,2.98,2.1001,2.695,11476987,2.18,2.98,2.1001,2.695,11476987,0.0,1.0
2025-06-20,2.49,2.57,2.2,2.345,7102112,2.49,2.57,2.2,2.345,7102112,0.0,1.0
2025-06-23,2.42,2.64,2.3416,2.48,3944362,2.42,2.64,2.3416,2.48,3944362,0.0,1.0
2025-06-24,2.54,2.63,2.35,2.42,3134627,2.54,2.63,2.35,2.42,3134627,0.0,1.0
2025-06-25,2.77,2.97,2.53,2.53,6611069,2.77,2.97,2.53,2.53,6611069,0.0,1.0
2025-06-26,3.66,3.8499,2.75,2.84,13730653,3.66,3.8499,2.75,2.84,13730653,0.0,1.0
2025-06-27,3.12,3.51,2.98,3.2,9890242,3.12,3.51,2.98,3.2,9890242,0.0,1.0
2025-06-30,3.58,3.64,3.0,3.17,8467069,3.58,3.64,3.0,3.17,8467069,0.0,1.0
2025-07-01,3.27,3.65,3.22,3.58,3667971,3.27,3.65,3.22,3.58,3667971,0.0,1.0
2025-07-02,3.62,3.875,3.3001,3.31,5011697,3.62,3.875,3.3001,3.31,5011697,0.0,1.0
2025-07-03,3.48,3.67,3.28,3.55,3183541,3.48,3.67,3.28,3.55,3183541,0.0,1.0
2025-07-07,3.22,3.45,3.1,3.45,3206898,3.22,3.45,3.1,3.45,3206898,0.0,1.0
2025-07-08,3.06,3.3,2.815,3.26,4506805,3.06,3.3,2.815,3.26,4506805,0.0,1.0
2025-07-09,2.83,3.09,2.8,3.09,2480685,2.83,3.09,2.8,3.09,2480685,0.0,1.0
2025-07-10,3.04,3.3399,2.85,3.25,6210188,3.04,3.3399,2.85,3.25,6210188,0.0,1.0
2025-07-11,3.0,3.0783,2.87,3.0,2688999,3.0,3.0783,2.87,3.0,2688999,0.0,1.0
2025-07-14,2.98,3.0,2.83,2.96,2947199,2.98,3.0,2.83,2.96,2947199,0.0,1.0
2025-07-15,3.99,4.14,3.1,3.17,20995472,3.99,4.14,3.1,3.17,20995472,0.0,1.0
2025-07-16,4.1,4.52,3.8,4.1,13679139,4.1,4.52,3.8,4.1,13679139,0.0,1.0
2025-07-17,4.36,4.713,3.94,3.97,8164173,4.36,4.713,3.94,3.97,8164173,0.0,1.0
2025-07-18,4.48,5.1,4.28,4.415,7781448,4.48,5.1,4.28,4.415,7781448,0.0,1.0
2025-07-21,3.91,4.56,3.9,4.52,4427368,3.91,4.56,3.9,4.52,4427368,0.0,1.0
2025-07-22,4.04,4.05,3.62,3.91,2872212,4.04,4.05,3.62,3.91,2872212,0.0,1.0
2025-07-23,4.54,4.601,3.99,4.03,5055929,4.54,4.601,3.99,4.03,5055929,0.0,1.0
2025-07-24,4.23,4.7399,4.19,4.69,3051695,4.23,4.7399,4.19,4.69,3051695,0.0,1.0
2025-07-25,4.34,4.45,4.11,4.21,2915896,4.34,4.45,4.11,4.21,2915896,0.0,1.0
2025-07-28,4.06,4.6,3.94,4.42,3407690,4.06,4.6,3.94,4.42,3407690,0.0,1.0
2025-07-29,3.38,4.03,3.29,3.92,5315883,3.38,4.03,3.29,3.92,5315883,0.0,1.0
2025-07-30,3.38,3.58,3.19,3.411,3082679,3.38,3.58,3.19,3.411,3082679,0.0,1.0
2025-07-31,3.77,3.89,3.34,3.53,3528379,3.77,3.89,3.34,3.53,3528379,0.0,1.0
2025-08-01,3.81,4.24,3.5615,3.62,6230462,3.81,4.24,3.5615,3.62,6230462,0.0,1.0
2025-08-04,3.75,4.1233,3.64,4.02,4918898,3.75,4.1233,3.64,4.02,4918898,0.0,1.0
2025-08-05,4.2,4.27,3.52,3.74,4567048,4.2,4.27,3.52,3.74,4567048,0.0,1.0
2025-08-06,3.93,4.25,3.8712,4.21,2480858,3.93,4.25,3.8712,4.21,2480858,0.0,1.0
2025-08-07,4.23,4.43,3.815,4.01,6031333,4.23,4.43,3.815,4.01,6031333,0.0,1.0
2025-08-08,4.63,4.745,3.9598,4.27,7332146,4.63,4.745,3.9598,4.27,7332146,0.0,1.0
2025-08-11,4.92,5.2,4.46,4.66,6791525,4.92,5.2,4.46,4.66,6791525,0.0,1.0
2025-08-12,4.84,5.1,4.735,4.92,5296170,4.84,5.1,4.735,4.92,5296170,0.0,1.0
2025-08-13,4.98,5.38,4.665,4.86,5879218,4.98,5.38,4.665,4.86,5879218,0.0,1.0
2025-08-14,5.85,5.94,4.69,4.71,9146547,5.85,5.94,4.69,4.71,9146547,0.0,1.0
2025-08-15,5.84,6.07,5.61,5.87,4337658,5.84,6.07,5.61,5.87,4337658,0.0,1.0
2025-08-18,6.14,6.34,5.36,5.84,5680632,6.14,6.34,5.36,5.84,5680632,0.0,1.0
2025-08-19,5.7,6.1,5.58,6.03,4670652,5.7,6.1,5.58,6.03,4670652,0.0,1.0
2025-08-20,5.8,5.87,5.423,5.545,2936407,5.8,5.87,5.423,5.545,2936407,0.0,1.0
2025-08-21,5.87,6.1,5.52,5.79,5681024,5.87,6.1,5.52,5.79,5681024,0.0,1.0
2025-08-22,6.55,6.56,5.71,5.8693,7189375,6.55,6.56,5.71,5.8693,7189375,0.0,1.0
2025-08-25,6.3,6.6954,6.02,6.3,6825905,6.3,6.6954,6.02,6.3,6825905,0.0,1.0
2025-08-26,6.87,7.43,5.65,6.14,18900637,6.87,7.43,5.65,6.14,18900637,0.0,1.0
2025-08-27,6.51,7.68,6.3,6.97,11106655,6.51,7.68,6.3,6.97,11106655,0.0,1.0
2025-08-28,6.46,6.79,6.35,6.621,3503345,6.46,6.79,6.35,6.621,3503345,0.0,1.0
2025-08-29,6.195,6.75,6.18,6.52,3611771,6.195,6.75,6.18,6.52,3611771,0.0,1.0
2025-09-02,5.815,6.08,5.63,5.95,3657013,5.815,6.08,5.63,5.95,3657013,0.0,1.0
2025-09-03,5.85,6.15,5.72,6.05,3405121,5.85,6.15,5.72,6.05,3405121,0.0,1.0
2025-09-04,5.73,6.23,5.33,6.01,4809290,5.73,6.23,5.33,6.01,4809290,0.0,1.0
2025-09-05,5.81,6.18,5.52,5.83,3049352,5.81,6.18,5.52,5.83,3049352,0.0,1.0
2025-09-08,6.17,6.27,5.62,5.81,2672715,6.17,6.27,5.62,5.81,2672715,0.0,1.0
2025-09-09,5.87,6.29,5.855,6.21,2249106,5.87,6.29,5.855,6.21,2249106,0.0,1.0
2025-09-10,5.71,5.99,5.64,5.93,1815354,5.71,5.99,5.64,5.93,1815354,0.0,1.0
2025-09-11,6.23,6.4,5.87,5.94,3855543,6.23,6.4,5.87,5.94,3855543,0.0,1.0
2025-09-12,6.22,6.44,6.15,6.24,1946636,6.22,6.44,6.15,6.24,1946636,0.0,1.0
2025-09-15,6.69,6.69,6.03,6.355,2992977,6.69,6.69,6.03,6.355,2992977,0.0,1.0
2025-09-16,6.5,7.14,6.49,6.98,4744184,6.5,7.14,6.49,6.98,4744184,0.0,1.0
2025-09-17,6.365,6.74,6.1402,6.4,3013552,6.365,6.74,6.1402,6.4,3013552,0.0,1.0
2025-09-18,6.83,7.09,6.44,6.46,4160296,6.83,7.09,6.44,6.46,4160296,0.0,1.0
2025-09-19,7.18,7.33,6.8,6.99,4772677,7.18,7.33,6.8,6.99,4772677,0.0,1.0
2025-09-22,6.91,7.32,6.85,7.3,3529347,6.91,7.32,6.85,7.3,3529347,0.0,1.0
2025-09-23,6.7,7.355,6.685,7.0,4668997,6.7,7.355,6.685,7.0,4668997,0.0,1.0
2025-09-24,6.7,7.28,6.51,6.85,4053561,6.7,7.28,6.51,6.85,4053561,0.0,1.0
2025-09-25,7.02,7.8,6.33,6.48,10968783,7.02,7.8,6.33,6.48,10968783,0.0,1.0
2025-09-26,6.49,7.19,6.2745,7.03,5207238,6.49,7.19,6.2745,7.03,5207238,0.0,1.0
2025-09-29,6.5,7.05,6.08,6.495,6774694,6.5,7.05,6.08,6.495,6774694,0.0,1.0
2025-09-30,6.22,6.7296,6.09,6.5,3314904,6.22,6.7296,6.09,6.5,3314904,0.0,1.0
2025-10-01,7.09,7.12,6.05,6.05,5743179,7.09,7.12,6.05,6.05,5743179,0.0,1.0
2025-10-02,8.1,8.12,7.11,7.23,7175120,8.1,8.12,7.11,7.23,7175120,0.0,1.0
2025-10-03,7.98,8.79,7.875,8.24,12806474,7.98,8.79,7.875,8.24,12806474,0.0,1.0
2025-10-06,11.59,16.68,9.15,11.495,159297448,11.59,16.68,9.15,11.495,159297448,0.0,1.0
2025-10-07,10.02,11.2584,9.9,11.17,19161069,10.02,11.2584,9.9,11.17,19161069,0.0,1.0
2025-10-08,11.79,12.4,11.33,12.185,25339289,11.79,12.4,11.33,12.185,25339289,0.0,1.0
2025-10-09,14.71,15.8899,12.36,12.47,44023354,14.71,15.8899,12.36,12.47,44023354,0.0,1.0
2025-10-10,14.98,19.25,14.84,16.655,57916124,14.98,19.25,14.84,16.655,57916124,0.0,1.0
2025-10-13,23.28,23.67,16.95,17.21,62132783,23.28,23.67,16.95,17.21,62132783,0.0,1.0
2025-10-14,29.97,32.15,24.75,30.25,84854704,29.97,32.15,24.75,30.25,84854704,0.0,1.0
2025-10-15,22.72,28.0,20.73,26.535,52959428,22.72,28.0,20.73,26.535,52959428,0.0,1.0
2025-10-16,19.42,25.98,19.28,25.92,49575742,19.42,25.98,19.28,25.92,49575742,0.0,1.0
2025-10-17,20.86,22.33,17.61,17.985,37253139,20.86,22.33,17.61,17.985,37253139,0.0,1.0
2025-10-20,19.58,22.39,18.32,22.36,26053612,19.58,22.39,18.32,22.36,26053612,0.0,1.0
2025-10-21,16.27,18.3198,15.9,17.82,21783240,16.27,18.3198,15.9,17.82,21783240,0.0,1.0
2025-10-22,15.05,16.27,14.0202,14.585,20335802,15.05,16.27,14.0202,14.585,20335802,0.0,1.0
2025-10-23,13.64,15.32,13.6,14.905,9701157,13.64,15.32,13.6,14.905,9701157,0.0,1.0
2025-10-24,15.03,16.4,14.15,14.195,18810125,15.03,16.4,14.15,14.195,18810125,0.0,1.0
2025-10-27,12.97,13.39,11.88,13.1,19912459,12.97,13.39,11.88,13.1,19912459,0.0,1.0
2025-10-28,12.0,13.5893,11.83,13.21,9815461,12.0,13.5893,11.83,13.21,9815461,0.0,1.0
2025-10-29,11.59,12.19,11.2687,11.81,10599484,11.59,12.19,11.2687,11.81,10599484,0.0,1.0
2025-10-30,12.88,13.88,11.3,12.67,27427632,12.88,13.88,11.3,12.67,27427632,0.0,1.0
2025-10-31,12.94,13.31,12.06,13.1,12118827,12.94,13.31,12.06,13.1,12118827,0.0,1.0
2025-11-03,10.935,12.77,10.87,12.705,10466878,10.935,12.77,10.87,12.705,10466878,0.0,1.0
2025-11-04,10.99,11.44,10.2201,10.25,8118261,10.99,11.44,10.2201,10.25,8118261,0.0,1.0
2025-11-05,10.57,11.17,10.3,10.88,7121434,10.57,11.17,10.3,10.88,7121434,0.0,1.0
2025-11-06,10.07,11.13,9.97,10.79,11676921,10.07,11.13,9.97,10.79,11676921,0.0,1.0
2025-11-07,10.78,11.0,9.53,9.59,11964797,10.78,11.0,9.53,9.59,11964797,0.0,1.0
2025-11-10,10.31,11.66,10.2201,11.225,11224029,10.31,11.66,10.2201,11.225,11224029,0.0,1.0
2025-11-11,9.77,10.526,9.75,10.39,4232412,9.77,10.526,9.75,10.39,4232412,0.0,1.0
2025-11-12,9.71,10.44,9.269,10.0,7461356,9.71,10.44,9.269,10.0,7461356,0.0,1.0
2025-11-13,8.86,10.17,8.732,9.68,7839529,8.86,10.17,8.732,9.68,7839529,0.0,1.0
2025-11-14,9.1,9.35,8.305,8.4,6554773,9.1,9.35,8.305,8.4,6554773,0.0,1.0
2025-11-17,8.3,8.9,7.98,8.9,7160401,8.3,8.9,7.98,8.9,7160401,0.0,1.0
2025-11-18,8.275,8.68,8.05,8.07,4575287,8.275,8.68,8.05,8.07,4575287,0.0,1.0
2025-11-19,8.05,8.93,8.02,8.41,5386777,8.05,8.93,8.02,8.41,5386777,0.0,1.0
2025-11-20,7.23,8.47,7.2,8.13,7474835,7.23,8.47,7.2,8.13,7474835,0.0,1.0
2025-11-21,7.13,7.52,6.91,7.115,6519007,7.13,7.52,6.91,7.115,6519007,0.0,1.0
2025-11-24,7.41,7.4591,7.0,7.18,4100070,7.41,7.4591,7.0,7.18,4100070,0.0,1.0
2025-11-25,7.33,7.43,6.91,7.3,4723522,7.33,7.43,6.91,7.3,4723522,0.0,1.0
2025-11-26,7.47,7.6,7.24,7.33,3757213,7.47,7.6,7.24,7.33,3757213,0.0,1.0