date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-20,5.56,5.58,5.39,5.47,557604,5.56,5.58,5.39,5.47,557604,0.0,1.0
2024-03-21,5.53,5.61,5.5,5.59,509147,5.53,5.61,5.5,5.59,509147,0.0,1.0
2024-03-22,5.48,5.56,5.47,5.54,425104,5.48,5.56,5.47,5.54,425104,0.0,1.0
2024-03-25,5.53,5.61,5.46,5.46,499931,5.53,5.61,5.46,5.46,499931,0.0,1.0
2024-03-26,5.55,5.59,5.465,5.57,562766,5.55,5.59,5.465,5.57,562766,0.0,1.0
2024-03-27,5.75,5.75,5.54,5.59,612947,5.75,5.75,5.54,5.59,612947,0.0,1.0
2024-03-28,5.82,5.94,5.725,5.75,773054,5.82,5.94,5.725,5.75,773054,0.0,1.0
2024-04-01,5.88,6.03,5.79,5.84,821833,5.88,6.03,5.79,5.84,821833,0.0,1.0
2024-04-02,5.82,5.97,5.775,5.84,640800,5.82,5.97,5.775,5.84,640800,0.0,1.0
2024-04-03,5.97,6.04,5.83,5.85,854548,5.97,6.04,5.83,5.85,854548,0.0,1.0
2024-04-04,5.8,6.27,5.705,6.05,782882,5.8,6.27,5.705,6.05,782882,0.0,1.0
2024-04-05,5.79,5.845,5.75,5.76,1010566,5.79,5.845,5.75,5.76,1010566,0.0,1.0
2024-04-08,5.86,5.9,5.83,5.84,505398,5.86,5.9,5.83,5.84,505398,0.0,1.0
2024-04-09,5.83,5.93,5.825,5.88,486583,5.83,5.93,5.825,5.88,486583,0.0,1.0
2024-04-10,5.74,5.765,5.62,5.7,561387,5.74,5.765,5.62,5.7,561387,0.0,1.0
2024-04-11,5.74,5.82,5.684,5.74,467165,5.74,5.82,5.684,5.74,467165,0.0,1.0
2024-04-12,5.65,5.78,5.61,5.71,617244,5.65,5.78,5.61,5.71,617244,0.0,1.0
2024-04-15,5.52,5.71,5.51,5.67,537514,5.52,5.71,5.51,5.67,537514,0.0,1.0
2024-04-16,5.33,5.55,5.32,5.47,567425,5.33,5.55,5.32,5.47,567425,0.0,1.0
2024-04-17,5.23,5.4,5.19,5.35,533540,5.23,5.4,5.19,5.35,533540,0.0,1.0
2024-04-18,5.22,5.34,5.19,5.24,499470,5.22,5.34,5.19,5.24,499470,0.0,1.0
2024-04-19,5.18,5.31,5.14,5.21,558561,5.18,5.31,5.14,5.21,558561,0.0,1.0
2024-04-22,5.25,5.26,5.155,5.19,745063,5.25,5.26,5.155,5.19,745063,0.0,1.0
2024-04-23,5.37,5.43,5.26,5.29,647464,5.37,5.43,5.26,5.29,647464,0.0,1.0
2024-04-24,5.17,5.34,5.15,5.3,636375,5.17,5.34,5.15,5.3,636375,0.0,1.0
2024-04-25,5.13,5.17,5.08,5.08,609898,5.13,5.17,5.08,5.08,609898,0.0,1.0
2024-04-26,5.12,5.16,5.11,5.16,315608,5.12,5.16,5.11,5.16,315608,0.0,1.0
2024-04-29,5.13,5.19,5.12,5.16,581422,5.13,5.19,5.12,5.16,581422,0.0,1.0
2024-04-30,4.99,5.09,4.97,5.07,733268,4.99,5.09,4.97,5.07,733268,0.0,1.0
2024-05-01,4.84,5.0,4.77,5.0,711598,4.84,5.0,4.77,5.0,711598,0.0,1.0
2024-05-02,4.9,4.94,4.75,4.91,688244,4.9,4.94,4.75,4.91,688244,0.0,1.0
2024-05-03,4.17,4.34,3.605,4.18,2392718,4.17,4.34,3.605,4.18,2392718,0.0,1.0
2024-05-06,3.88,4.2,3.84,4.2,1722566,3.88,4.2,3.84,4.2,1722566,0.0,1.0
2024-05-07,4.05,4.14,3.865,3.88,1169810,4.05,4.14,3.865,3.88,1169810,0.0,1.0
2024-05-08,4.17,4.18,4.02,4.02,772662,4.17,4.18,4.02,4.02,772662,0.0,1.0
2024-05-09,4.52,4.66,4.358,4.42,1231350,4.52,4.66,4.358,4.42,1231350,0.0,1.0
2024-05-10,4.53,4.665,4.49,4.52,968879,4.53,4.665,4.49,4.52,968879,0.0,1.0
2024-05-13,4.56,4.59,4.52,4.54,677807,4.56,4.59,4.52,4.54,677807,0.0,1.0
2024-05-14,4.6,4.71,4.58,4.6,657369,4.6,4.71,4.58,4.6,657369,0.0,1.0
2024-05-15,4.55,4.655,4.525,4.64,528135,4.55,4.655,4.525,4.64,528135,0.0,1.0
2024-05-16,4.7,4.72,4.495,4.54,758081,4.7,4.72,4.495,4.54,758081,0.0,1.0
2024-05-17,4.83,4.83,4.695,4.71,983689,4.83,4.83,4.695,4.71,983689,0.0,1.0
2024-05-20,4.74,4.92,4.73,4.83,980856,4.74,4.92,4.73,4.83,980856,0.0,1.0
2024-05-21,4.65,4.8,4.63,4.72,484975,4.65,4.8,4.63,4.72,484975,0.0,1.0
2024-05-22,4.68,4.775,4.6,4.62,449863,4.68,4.775,4.6,4.62,449863,0.0,1.0
2024-05-23,4.46,4.66,4.46,4.66,682864,4.46,4.66,4.46,4.66,682864,0.0,1.0
2024-05-24,4.59,4.6,4.48,4.48,464992,4.59,4.6,4.48,4.48,464992,0.0,1.0
2024-05-28,4.6,4.665,4.57,4.57,496215,4.6,4.665,4.57,4.57,496215,0.0,1.0
2024-05-29,4.54,4.63,4.51,4.55,658328,4.54,4.63,4.51,4.55,658328,0.0,1.0
2024-05-30,4.73,4.75,4.58,4.58,547080,4.73,4.75,4.58,4.58,547080,0.0,1.0
2024-05-31,4.77,4.865,4.69,4.75,427864,4.77,4.865,4.69,4.75,427864,0.0,1.0
2024-06-03,4.7,4.85,4.69,4.8,477556,4.7,4.85,4.69,4.8,477556,0.0,1.0
2024-06-04,4.59,4.69,4.57,4.65,560143,4.59,4.69,4.57,4.65,560143,0.0,1.0
2024-06-05,4.74,4.77,4.64,4.64,451830,4.74,4.77,4.64,4.64,451830,0.0,1.0
2024-06-06,4.77,4.84,4.715,4.72,727779,4.77,4.84,4.715,4.72,727779,0.0,1.0
2024-06-07,4.68,4.85,4.67,4.72,592252,4.68,4.85,4.67,4.72,592252,0.0,1.0
2024-06-10,4.69,4.81,4.65,4.66,559712,4.69,4.81,4.65,4.66,559712,0.0,1.0
2024-06-11,4.63,4.7,4.6,4.64,351767,4.63,4.7,4.6,4.64,351767,0.0,1.0
2024-06-12,4.7,4.835,4.685,4.76,540021,4.7,4.835,4.685,4.76,540021,0.0,1.0
2024-06-13,4.58,4.74,4.55,4.67,365112,4.58,4.74,4.55,4.67,365112,0.0,1.0
2024-06-14,4.27,4.4,4.23,4.4,983644,4.27,4.4,4.23,4.4,983644,0.0,1.0
2024-06-17,4.39,4.42,4.28,4.33,513988,4.39,4.42,4.28,4.33,513988,0.0,1.0
2024-06-18,4.45,4.5,4.37,4.37,516555,4.45,4.5,4.37,4.37,516555,0.0,1.0
2024-06-20,4.45,4.49,4.4,4.4,571907,4.45,4.49,4.4,4.4,571907,0.0,1.0
2024-06-21,4.42,4.45,4.35,4.45,622697,4.42,4.45,4.35,4.45,622697,0.0,1.0
2024-06-24,4.44,4.505,4.38,4.46,430308,4.44,4.505,4.38,4.46,430308,0.0,1.0
2024-06-25,4.39,4.44,4.34,4.4,441061,4.39,4.44,4.34,4.4,441061,0.0,1.0
2024-06-26,4.39,4.45,4.35,4.37,423988,4.39,4.45,4.35,4.37,423988,0.0,1.0
2024-06-27,4.35,4.43,4.33,4.4,545050,4.35,4.43,4.33,4.4,545050,0.0,1.0
2024-06-28,4.35,4.4,4.28,4.35,1535449,4.35,4.4,4.28,4.35,1535449,0.0,1.0
2024-07-01,4.22,4.35,4.18,4.35,528567,4.22,4.35,4.18,4.35,528567,0.0,1.0
2024-07-02,4.2,4.335,4.155,4.23,928813,4.2,4.335,4.155,4.23,928813,0.0,1.0
2024-07-03,4.22,4.315,4.19,4.23,613209,4.22,4.315,4.19,4.23,613209,0.0,1.0
2024-07-05,4.18,4.3098,4.14,4.22,554349,4.18,4.3098,4.14,4.22,554349,0.0,1.0
2024-07-08,4.21,4.25,4.15,4.21,660362,4.21,4.25,4.15,4.21,660362,0.0,1.0
2024-07-09,4.1,4.21,4.1,4.17,524770,4.1,4.21,4.1,4.17,524770,0.0,1.0
2024-07-10,4.15,4.19,4.08,4.1,451761,4.15,4.19,4.08,4.1,451761,0.0,1.0
2024-07-11,4.37,4.495,4.235,4.25,1091281,4.37,4.495,4.235,4.25,1091281,0.0,1.0
2024-07-12,4.51,4.58,4.45,4.45,635634,4.51,4.58,4.45,4.45,635634,0.0,1.0
2024-07-15,4.46,4.625,4.42,4.52,1664851,4.46,4.625,4.42,4.52,1664851,0.0,1.0
2024-07-16,4.88,4.9,4.5,4.51,701136,4.88,4.9,4.5,4.51,701136,0.0,1.0
2024-07-17,5.01,5.08,4.82,4.82,974209,5.01,5.08,4.82,4.82,974209,0.0,1.0
2024-07-18,4.8,5.09,4.75,4.95,559707,4.8,5.09,4.75,4.95,559707,0.0,1.0
2024-07-19,4.72,4.82,4.68,4.81,318784,4.72,4.82,4.68,4.81,318784,0.0,1.0
2024-07-22,4.86,4.86,4.685,4.77,413385,4.86,4.86,4.685,4.77,413385,0.0,1.0
2024-07-23,4.98,4.995,4.79,4.82,405124,4.98,4.995,4.79,4.82,405124,0.0,1.0
2024-07-24,4.92,5.09,4.91,4.96,437594,4.92,5.09,4.91,4.96,437594,0.0,1.0
2024-07-25,5.15,5.1999,4.9,4.9,486605,5.15,5.1999,4.9,4.9,486605,0.0,1.0
2024-07-26,5.17,5.33,5.11,5.26,422810,5.17,5.33,5.11,5.26,422810,0.0,1.0
2024-07-29,5.02,5.255,5.005,5.2,559649,5.02,5.255,5.005,5.2,559649,0.0,1.0
2024-07-30,4.98,5.07,4.925,5.04,579731,4.98,5.07,4.925,5.04,579731,0.0,1.0
2024-07-31,5.01,5.17,4.91,5.01,693760,5.01,5.17,4.91,5.01,693760,0.0,1.0
2024-08-01,4.66,5.02,4.595,5.02,922590,4.66,5.02,4.595,5.02,922590,0.0,1.0
2024-08-02,4.07,4.245,3.82,4.22,1511694,4.07,4.245,3.82,4.22,1511694,0.0,1.0
2024-08-05,3.79,3.9469,3.65,3.85,895315,3.79,3.9469,3.65,3.85,895315,0.0,1.0
2024-08-06,3.91,3.935,3.62,3.77,1015306,3.91,3.935,3.62,3.77,1015306,0.0,1.0
2024-08-07,4.05,4.06,3.93,3.97,921057,4.05,4.06,3.93,3.97,921057,0.0,1.0
2024-08-08,4.25,4.3,4.12,4.16,793408,4.25,4.3,4.12,4.16,793408,0.0,1.0
2024-08-09,4.11,4.3,4.035,4.3,530004,4.11,4.3,4.035,4.3,530004,0.0,1.0
2024-08-12,4.19,4.32,4.055,4.32,557313,4.19,4.32,4.055,4.32,557313,0.0,1.0
2024-08-13,4.3,4.305,4.17,4.23,529149,4.3,4.305,4.17,4.23,529149,0.0,1.0
2024-08-14,4.31,4.33,4.225,4.33,373272,4.31,4.33,4.225,4.33,373272,0.0,1.0
2024-08-15,4.36,4.48,4.315,4.45,542214,4.36,4.48,4.315,4.45,542214,0.0,1.0
2024-08-16,4.43,4.43,4.33,4.35,282490,4.43,4.43,4.33,4.35,282490,0.0,1.0
2024-08-19,4.44,4.485,4.39,4.42,572422,4.44,4.485,4.39,4.42,572422,0.0,1.0
2024-08-20,4.5,4.52,4.415,4.45,346611,4.5,4.52,4.415,4.45,346611,0.0,1.0
2024-08-21,4.48,4.57,4.455,4.53,383229,4.48,4.57,4.455,4.53,383229,0.0,1.0
2024-08-22,4.38,4.48,4.37,4.47,330392,4.38,4.48,4.37,4.47,330392,0.0,1.0
2024-08-23,4.5,4.6,4.351,4.4,1033145,4.5,4.6,4.351,4.4,1033145,0.0,1.0
2024-08-26,4.39,4.67,4.36,4.58,519797,4.39,4.67,4.36,4.58,519797,0.0,1.0
2024-08-27,4.19,4.35,4.165,4.35,442325,4.19,4.35,4.165,4.35,442325,0.0,1.0
2024-08-28,4.23,4.23,4.08,4.12,579374,4.23,4.23,4.08,4.12,579374,0.0,1.0
2024-08-29,4.25,4.355,4.21,4.27,243946,4.25,4.355,4.21,4.27,243946,0.0,1.0
2024-08-30,4.1,4.255,4.05,4.19,333876,4.1,4.255,4.05,4.19,333876,0.0,1.0
2024-09-03,3.88,4.07,3.85,4.05,482790,3.88,4.07,3.85,4.05,482790,0.0,1.0
2024-09-04,3.8,3.88,3.73,3.88,436287,3.8,3.88,3.73,3.88,436287,0.0,1.0
2024-09-05,3.74,3.84,3.42,3.84,3197872,3.74,3.84,3.42,3.84,3197872,0.0,1.0
2024-09-06,3.7,3.77,3.5,3.75,960550,3.7,3.77,3.5,3.75,960550,0.0,1.0
2024-09-09,3.39,3.74,3.37,3.69,1263550,3.39,3.74,3.37,3.69,1263550,0.0,1.0
2024-09-10,3.42,3.46,3.325,3.39,1141612,3.42,3.46,3.325,3.39,1141612,0.0,1.0
2024-09-11,3.41,3.43,3.26,3.4,725179,3.41,3.43,3.26,3.4,725179,0.0,1.0
2024-09-12,3.56,3.605,3.395,3.44,456591,3.56,3.605,3.395,3.44,456591,0.0,1.0
2024-09-13,3.73,3.78,3.585,3.64,380502,3.73,3.78,3.585,3.64,380502,0.0,1.0
2024-09-16,3.74,3.7899,3.67,3.75,363697,3.74,3.7899,3.67,3.75,363697,0.0,1.0
2024-09-17,3.85,3.94,3.74,3.76,447350,3.85,3.94,3.74,3.76,447350,0.0,1.0
2024-09-18,3.76,3.945,3.74,3.83,453579,3.76,3.945,3.74,3.83,453579,0.0,1.0
2024-09-19,3.84,3.89,3.79,3.89,322219,3.84,3.89,3.79,3.89,322219,0.0,1.0
2024-09-20,3.71,3.82,3.7,3.82,1025433,3.71,3.82,3.7,3.82,1025433,0.0,1.0
2024-09-23,3.65,3.74,3.59,3.71,441378,3.65,3.74,3.59,3.71,441378,0.0,1.0
2024-09-24,3.69,3.7599,3.66,3.67,396188,3.69,3.7599,3.66,3.67,396188,0.0,1.0
2024-09-25,3.52,3.75,3.505,3.75,379631,3.52,3.75,3.505,3.75,379631,0.0,1.0
2024-09-26,3.58,3.64,3.51,3.56,351246,3.58,3.64,3.51,3.56,351246,0.0,1.0
2024-09-27,3.6,3.69,3.56,3.64,378503,3.6,3.69,3.56,3.64,378503,0.0,1.0
2024-09-30,3.45,3.63,3.42,3.56,416637,3.45,3.63,3.42,3.56,416637,0.0,1.0
2024-10-01,3.29,3.46,3.29,3.46,499145,3.29,3.46,3.29,3.46,499145,0.0,1.0
2024-10-02,3.37,3.4,3.2,3.3,426618,3.37,3.4,3.2,3.3,426618,0.0,1.0
2024-10-03,3.33,3.4,3.28,3.34,466148,3.33,3.4,3.28,3.34,466148,0.0,1.0
2024-10-04,3.35,3.45,3.31,3.4,672108,3.35,3.45,3.31,3.4,672108,0.0,1.0
2024-10-07,3.22,3.3661,3.21,3.33,933558,3.22,3.3661,3.21,3.33,933558,0.0,1.0
2024-10-08,3.12,3.21,3.09,3.2,662843,3.12,3.21,3.09,3.2,662843,0.0,1.0
2024-10-09,3.11,3.15,3.035,3.13,450376,3.11,3.15,3.035,3.13,450376,0.0,1.0
2024-10-10,3.15,3.175,3.03,3.06,364532,3.15,3.175,3.03,3.06,364532,0.0,1.0
2024-10-11,3.42,3.42,3.13,3.14,667020,3.42,3.42,3.13,3.14,667020,0.0,1.0
2024-10-14,3.4,3.475,3.37,3.41,416144,3.4,3.475,3.37,3.41,416144,0.0,1.0
2024-10-15,3.37,3.49,3.35,3.37,865573,3.37,3.49,3.35,3.37,865573,0.0,1.0
2024-10-16,3.34,3.45,3.295,3.39,466184,3.34,3.45,3.295,3.39,466184,0.0,1.0
2024-10-17,3.39,3.41,3.31,3.34,552163,3.39,3.41,3.31,3.34,552163,0.0,1.0
2024-10-18,3.37,3.455,3.335,3.4,348862,3.37,3.455,3.335,3.4,348862,0.0,1.0
2024-10-21,3.28,3.415,3.26,3.38,281915,3.28,3.415,3.26,3.38,281915,0.0,1.0
2024-10-22,3.3,3.35,3.2,3.24,324071,3.3,3.35,3.2,3.24,324071,0.0,1.0
2024-10-23,3.25,3.33,3.235,3.29,315438,3.25,3.33,3.235,3.29,315438,0.0,1.0
2024-10-24,3.2,3.27,3.17,3.27,372779,3.2,3.27,3.17,3.27,372779,0.0,1.0
2024-10-25,3.24,3.27,3.19,3.22,290310,3.24,3.27,3.19,3.22,290310,0.0,1.0
2024-10-28,3.56,3.56,3.22,3.25,421015,3.56,3.56,3.22,3.25,421015,0.0,1.0
2024-10-29,3.63,3.69,3.51,3.55,519428,3.63,3.69,3.51,3.55,519428,0.0,1.0
2024-10-30,3.97,4.055,3.55,3.6,1305917,3.97,4.055,3.55,3.6,1305917,0.0,1.0
2024-10-31,4.09,4.185,3.64,3.95,1183036,4.09,4.185,3.64,3.95,1183036,0.0,1.0
2024-11-01,4.03,4.195,4.0,4.09,538372,4.03,4.195,4.0,4.09,538372,0.0,1.0
2024-11-04,4.11,4.225,4.02,4.02,486053,4.11,4.225,4.02,4.02,486053,0.0,1.0
2024-11-05,4.35,4.38,4.06,4.06,435524,4.35,4.38,4.06,4.06,435524,0.0,1.0
2024-11-06,5.0,5.08,4.51,4.55,1793428,5.0,5.08,4.51,4.55,1793428,0.0,1.0
2024-11-07,5.01,5.105,4.91,5.02,761492,5.01,5.105,4.91,5.02,761492,0.0,1.0
2024-11-08,5.02,5.065,4.875,5.0,642032,5.02,5.065,4.875,5.0,642032,0.0,1.0
2024-11-11,5.14,5.16,4.995,5.12,449208,5.14,5.16,4.995,5.12,449208,0.0,1.0
2024-11-12,4.99,5.195,4.9181,5.09,687358,4.99,5.195,4.9181,5.09,687358,0.0,1.0
2024-11-13,5.0,5.12,4.955,4.99,543366,5.0,5.12,4.955,4.99,543366,0.0,1.0
2024-11-14,5.1,5.11,4.98,5.06,961956,5.1,5.11,4.98,5.06,961956,0.0,1.0
2024-11-15,5.09,5.16,4.97,5.16,394003,5.09,5.16,4.97,5.16,394003,0.0,1.0
2024-11-18,5.05,5.2,4.99,5.12,491030,5.05,5.2,4.99,5.12,491030,0.0,1.0
2024-11-19,5.06,5.08,4.96,4.96,296256,5.06,5.08,4.96,4.96,296256,0.0,1.0
2024-11-20,5.18,5.185,5.0,5.03,361786,5.18,5.185,5.0,5.03,361786,0.0,1.0
2024-11-21,5.25,5.335,5.15,5.19,533978,5.25,5.335,5.15,5.19,533978,0.0,1.0
2024-11-22,5.72,5.795,5.21,5.26,1324281,5.72,5.795,5.21,5.26,1324281,0.0,1.0
2024-11-25,5.88,6.04,5.795,5.82,1134277,5.88,6.04,5.795,5.82,1134277,0.0,1.0
2024-11-26,5.8,5.88,5.71,5.8,600190,5.8,5.88,5.71,5.8,600190,0.0,1.0
2024-11-27,6.0,6.05,5.75,5.83,497420,6.0,6.05,5.75,5.83,497420,0.0,1.0
2024-11-29,5.98,6.11,5.96,6.11,516674,5.98,6.11,5.96,6.11,516674,0.0,1.0
2024-12-02,5.79,5.99,5.71,5.93,513459,5.79,5.99,5.71,5.93,513459,0.0,1.0
2024-12-03,5.8,5.865,5.64,5.79,455753,5.8,5.865,5.64,5.79,455753,0.0,1.0
2024-12-04,5.73,5.81,5.645,5.79,434397,5.73,5.81,5.645,5.79,434397,0.0,1.0
2024-12-05,5.76,5.8773,5.65,5.72,550155,5.76,5.8773,5.65,5.72,550155,0.0,1.0
2024-12-06,5.69,5.815,5.5518,5.8,407613,5.69,5.815,5.5518,5.8,407613,0.0,1.0
2024-12-09,5.57,5.83,5.57,5.78,396710,5.57,5.83,5.57,5.78,396710,0.0,1.0
2024-12-10,5.3,5.54,5.28,5.52,738364,5.3,5.54,5.28,5.52,738364,0.0,1.0
2024-12-11,5.25,5.39,5.23,5.37,607708,5.25,5.39,5.23,5.37,607708,0.0,1.0
2024-12-12,5.18,5.26,5.115,5.22,415610,5.18,5.26,5.115,5.22,415610,0.0,1.0
2024-12-13,5.19,5.234,5.06,5.15,1031882,5.19,5.234,5.06,5.15,1031882,0.0,1.0
2024-12-16,5.24,5.435,5.195,5.22,856566,5.24,5.435,5.195,5.22,856566,0.0,1.0
2024-12-17,5.08,5.18,4.98,5.18,589966,5.08,5.18,4.98,5.18,589966,0.0,1.0
2024-12-18,4.81,5.18,4.775,5.08,733220,4.81,5.18,4.775,5.08,733220,0.0,1.0
2024-12-19,4.9,4.95,4.72,4.88,751025,4.9,4.95,4.72,4.88,751025,0.0,1.0
2024-12-20,4.93,5.145,4.85,4.86,1544276,4.93,5.145,4.85,4.86,1544276,0.0,1.0
2024-12-23,4.75,4.89,4.585,4.89,624731,4.75,4.89,4.585,4.89,624731,0.0,1.0
2024-12-24,4.82,4.84,4.6915,4.76,121162,4.82,4.84,4.6915,4.76,121162,0.0,1.0
2024-12-26,4.89,4.91,4.7201,4.77,240713,4.89,4.91,4.7201,4.77,240713,0.0,1.0
2024-12-27,4.72,4.94,4.71,4.86,460607,4.72,4.94,4.71,4.86,460607,0.0,1.0
2024-12-30,4.81,4.895,4.625,4.69,742962,4.81,4.895,4.625,4.69,742962,0.0,1.0
2024-12-31,4.81,4.92,4.8,4.83,327277,4.81,4.92,4.8,4.83,327277,0.0,1.0
2025-01-02,4.84,4.955,4.81,4.93,509075,4.84,4.955,4.81,4.93,509075,0.0,1.0
2025-01-03,4.87,4.945,4.81,4.89,586503,4.87,4.945,4.81,4.89,586503,0.0,1.0
2025-01-06,4.9,5.02,4.825,4.86,491329,4.9,5.02,4.825,4.86,491329,0.0,1.0
2025-01-07,4.61,4.95,4.56,4.92,614357,4.61,4.95,4.56,4.92,614357,0.0,1.0
2025-01-08,4.5,4.57,4.45,4.54,1051928,4.5,4.57,4.45,4.54,1051928,0.0,1.0
2025-01-10,4.5,4.56,4.37,4.37,674841,4.5,4.56,4.37,4.37,674841,0.0,1.0
2025-01-13,4.5,4.52,4.425,4.46,319708,4.5,4.52,4.425,4.46,319708,0.0,1.0
2025-01-14,4.48,4.75,4.475,4.58,1599380,4.48,4.75,4.475,4.58,1599380,0.0,1.0
2025-01-15,4.66,4.7,4.56,4.67,637727,4.66,4.7,4.56,4.67,637727,0.0,1.0
2025-01-16,4.63,4.665,4.55,4.63,491463,4.63,4.665,4.55,4.63,491463,0.0,1.0
2025-01-17,4.76,4.93,4.69,4.71,526705,4.76,4.93,4.69,4.71,526705,0.0,1.0
2025-01-21,5.02,5.07,4.73,4.83,1025731,5.02,5.07,4.73,4.83,1025731,0.0,1.0
2025-01-22,5.06,5.33,4.95,4.99,3570290,5.06,5.33,4.95,4.99,3570290,0.0,1.0
2025-01-23,5.37,5.37,5.07,5.08,1036469,5.37,5.37,5.07,5.08,1036469,0.0,1.0
2025-01-24,5.25,5.45,5.24,5.41,534858,5.25,5.45,5.24,5.41,534858,0.0,1.0
2025-01-27,5.05,5.27,5.015,5.23,856680,5.05,5.27,5.015,5.23,856680,0.0,1.0
2025-01-28,5.08,5.18,5.03,5.05,645658,5.08,5.18,5.03,5.05,645658,0.0,1.0
2025-01-29,5.19,5.235,5.07,5.07,639425,5.19,5.235,5.07,5.07,639425,0.0,1.0
2025-01-30,5.29,5.4,5.205,5.24,677715,5.29,5.4,5.205,5.24,677715,0.0,1.0
2025-01-31,5.09,5.32,5.09,5.26,2834348,5.09,5.32,5.09,5.26,2834348,0.0,1.0
2025-02-03,4.78,5.0,4.695,4.9,759448,4.78,5.0,4.695,4.9,759448,0.0,1.0
2025-02-04,5.2,5.21,4.86,4.91,691759,5.2,5.21,4.86,4.91,691759,0.0,1.0
2025-02-05,5.42,5.43,5.105,5.21,1031627,5.42,5.43,5.105,5.21,1031627,0.0,1.0
2025-02-06,5.12,5.44,5.095,5.44,528746,5.12,5.44,5.095,5.44,528746,0.0,1.0
2025-02-07,5.06,5.185,5.005,5.12,483529,5.06,5.185,5.005,5.12,483529,0.0,1.0
2025-02-10,5.23,5.305,5.12,5.12,364052,5.23,5.305,5.12,5.12,364052,0.0,1.0
2025-02-11,5.24,5.37,5.18,5.19,488223,5.24,5.37,5.18,5.19,488223,0.0,1.0
2025-02-12,5.19,5.2,5.07,5.12,494973,5.19,5.2,5.07,5.12,494973,0.0,1.0
2025-02-13,5.16,5.275,5.065,5.22,440835,5.16,5.275,5.065,5.22,440835,0.0,1.0
2025-02-14,5.02,5.215,5.02,5.2,378234,5.02,5.215,5.02,5.2,378234,0.0,1.0
2025-02-18,5.02,5.07,4.92,5.01,409208,5.02,5.07,4.92,5.01,409208,0.0,1.0
2025-02-19,4.92,4.998,4.8,4.98,489343,4.92,4.998,4.8,4.98,489343,0.0,1.0
2025-02-20,4.8,4.89,4.71,4.88,436256,4.8,4.89,4.71,4.88,436256,0.0,1.0
2025-02-21,4.62,4.89,4.595,4.89,494558,4.62,4.89,4.595,4.89,494558,0.0,1.0
2025-02-24,4.48,4.68,4.48,4.68,421542,4.48,4.68,4.48,4.68,421542,0.0,1.0
2025-02-25,4.51,4.55,4.41,4.55,346574,4.51,4.55,4.41,4.55,346574,0.0,1.0
2025-02-26,4.48,4.575,4.435,4.54,274802,4.48,4.575,4.435,4.54,274802,0.0,1.0
2025-02-27,4.34,4.54,4.33,4.49,338544,4.34,4.54,4.33,4.49,338544,0.0,1.0
2025-02-28,4.43,4.465,4.28,4.32,642816,4.43,4.465,4.28,4.32,642816,0.0,1.0
2025-03-03,4.14,4.52,4.13,4.5,536511,4.14,4.52,4.13,4.5,536511,0.0,1.0
2025-03-04,4.02,4.135,3.875,4.01,834318,4.02,4.135,3.875,4.01,834318,0.0,1.0
2025-03-05,4.83,5.48,4.46,5.35,2555987,4.83,5.48,4.46,5.35,2555987,0.0,1.0
2025-03-06,4.95,5.29,4.79,4.83,2016387,4.95,5.29,4.79,4.83,2016387,0.0,1.0
2025-03-07,4.92,5.075,4.81,4.94,716137,4.92,5.075,4.81,4.94,716137,0.0,1.0
2025-03-10,4.75,4.85,4.63,4.76,967320,4.75,4.85,4.63,4.76,967320,0.0,1.0
2025-03-11,4.91,4.936,4.69,4.74,849278,4.91,4.936,4.69,4.74,849278,0.0,1.0
2025-03-12,4.77,4.99,4.72,4.99,447424,4.77,4.99,4.72,4.99,447424,0.0,1.0
2025-03-13,4.61,4.81,4.585,4.72,539746,4.61,4.81,4.585,4.72,539746,0.0,1.0
2025-03-14,4.67,4.73,4.62,4.7,388998,4.67,4.73,4.62,4.7,388998,0.0,1.0
2025-03-17,4.73,4.9,4.69,4.74,506300,4.73,4.9,4.69,4.74,506300,0.0,1.0
2025-03-18,4.69,4.715,4.63,4.68,334627,4.69,4.715,4.63,4.68,334627,0.0,1.0
2025-03-19,4.86,4.86,4.68,4.7,502962,4.86,4.86,4.68,4.7,502962,0.0,1.0
2025-03-20,4.8,4.87,4.665,4.77,679342,4.8,4.87,4.665,4.77,679342,0.0,1.0
2025-03-21,4.79,4.79,4.65,4.73,850951,4.79,4.79,4.65,4.73,850951,0.0,1.0
2025-03-24,5.15,5.155,4.87,4.88,333661,5.15,5.155,4.87,4.88,333661,0.0,1.0
2025-03-25,5.21,5.21,5.055,5.16,683320,5.21,5.21,5.055,5.16,683320,0.0,1.0
2025-03-26,4.74,5.26,4.685,5.22,474461,4.74,5.26,4.685,5.22,474461,0.0,1.0
2025-03-27,4.65,4.73,4.51,4.71,497450,4.65,4.73,4.51,4.71,497450,0.0,1.0
2025-03-28,4.45,4.65,4.41,4.61,717822,4.45,4.65,4.41,4.61,717822,0.0,1.0
2025-03-31,4.22,4.34,4.2,4.32,665075,4.22,4.34,4.2,4.32,665075,0.0,1.0
2025-04-01,4.2,4.23,4.115,4.2,548687,4.2,4.23,4.115,4.2,548687,0.0,1.0
2025-04-02,4.4,4.41,4.1,4.11,440627,4.4,4.41,4.1,4.11,440627,0.0,1.0
2025-04-03,4.02,4.225,3.95,4.09,910267,4.02,4.225,3.95,4.09,910267,0.0,1.0
2025-04-04,3.52,3.77,3.355,3.77,887998,3.52,3.77,3.355,3.77,887998,0.0,1.0
2025-04-07,3.62,3.75,3.18,3.25,856957,3.62,3.75,3.18,3.25,856957,0.0,1.0
2025-04-08,3.39,3.87,3.29,3.85,807899,3.39,3.87,3.29,3.85,807899,0.0,1.0
2025-04-09,3.75,3.87,3.245,3.31,1245531,3.75,3.87,3.245,3.31,1245531,0.0,1.0
2025-04-10,3.54,3.695,3.385,3.61,827426,3.54,3.695,3.385,3.61,827426,0.0,1.0
2025-04-11,3.41,3.61,3.36,3.55,994649,3.41,3.61,3.36,3.55,994649,0.0,1.0
2025-04-14,3.65,3.705,3.33,3.5,2369899,3.65,3.705,3.33,3.5,2369899,0.0,1.0
2025-04-15,3.41,3.74,3.37,3.63,1067842,3.41,3.74,3.37,3.63,1067842,0.0,1.0
2025-04-16,3.39,3.435,3.29,3.37,712524,3.39,3.435,3.29,3.37,712524,0.0,1.0
2025-04-17,3.8,3.81,3.39,3.39,1136194,3.8,3.81,3.39,3.39,1136194,0.0,1.0
2025-04-21,3.76,3.805,3.505,3.74,2512119,3.76,3.805,3.505,3.74,2512119,0.0,1.0
2025-04-22,3.84,3.88,3.675,3.8,809389,3.84,3.88,3.675,3.8,809389,0.0,1.0
2025-04-23,3.95,4.15,3.915,3.99,783369,3.95,4.15,3.915,3.99,783369,0.0,1.0
2025-04-24,4.26,4.26,3.935,3.96,593493,4.26,4.26,3.935,3.96,593493,0.0,1.0
2025-04-25,4.34,4.395,4.145,4.2,908919,4.34,4.395,4.145,4.2,908919,0.0,1.0
2025-04-28,4.15,4.3,3.965,4.2,771158,4.15,4.3,3.965,4.2,771158,0.0,1.0
2025-04-29,4.23,4.26,3.945,4.16,927112,4.23,4.26,3.945,4.16,927112,0.0,1.0
2025-04-30,4.03,4.11,3.84,4.08,1011621,4.03,4.11,3.84,4.08,1011621,0.0,1.0
2025-05-01,3.91,4.19,3.77,3.8,954971,3.91,4.19,3.77,3.8,954971,0.0,1.0
2025-05-02,4.1,4.28,4.0,4.0,1004936,4.1,4.28,4.0,4.0,1004936,0.0,1.0
2025-05-05,4.2,4.225,3.99,3.99,801753,4.2,4.225,3.99,3.99,801753,0.0,1.0
2025-05-06,4.14,4.235,4.025,4.15,583033,4.14,4.235,4.025,4.15,583033,0.0,1.0
2025-05-07,4.12,4.29,4.065,4.19,586327,4.12,4.29,4.065,4.19,586327,0.0,1.0
2025-05-08,4.27,4.27,4.08,4.2,771560,4.27,4.27,4.08,4.2,771560,0.0,1.0
2025-05-09,4.33,4.355,4.2,4.3,906149,4.33,4.355,4.2,4.3,906149,0.0,1.0
2025-05-12,4.48,4.68,4.4,4.6,578320,4.48,4.68,4.4,4.6,578320,0.0,1.0
2025-05-13,4.56,4.66,4.48,4.54,552572,4.56,4.66,4.48,4.54,552572,0.0,1.0
2025-05-14,4.68,4.7,4.495,4.55,650705,4.68,4.7,4.495,4.55,650705,0.0,1.0
2025-05-15,4.6,4.7,4.545,4.64,317008,4.6,4.7,4.545,4.64,317008,0.0,1.0
2025-05-16,4.72,4.739,4.51,4.61,625964,4.72,4.739,4.51,4.61,625964,0.0,1.0
2025-05-19,4.66,4.705,4.565,4.61,311198,4.66,4.705,4.565,4.61,311198,0.0,1.0
2025-05-20,4.56,4.7,4.535,4.65,287016,4.56,4.7,4.535,4.65,287016,0.0,1.0
2025-05-21,4.37,4.52,4.35,4.49,275643,4.37,4.52,4.35,4.49,275643,0.0,1.0
2025-05-22,4.37,4.395,4.3,4.34,337053,4.37,4.395,4.3,4.34,337053,0.0,1.0
2025-05-23,4.31,4.34,4.23,4.23,327983,4.31,4.34,4.23,4.23,327983,0.0,1.0
2025-05-27,4.44,4.48,4.33,4.42,261590,4.44,4.48,4.33,4.42,261590,0.0,1.0
2025-05-28,4.36,4.445,4.335,4.43,235302,4.36,4.445,4.335,4.43,235302,0.0,1.0
2025-05-29,4.4,4.43,4.31,4.38,260486,4.4,4.43,4.31,4.38,260486,0.0,1.0
2025-05-30,4.3,4.405,4.3,4.36,261545,4.3,4.405,4.3,4.36,261545,0.0,1.0
2025-06-02,4.24,4.315,4.19,4.31,360468,4.24,4.315,4.19,4.31,360468,0.0,1.0
2025-06-03,4.5,4.515,4.25,4.27,439337,4.5,4.515,4.25,4.27,439337,0.0,1.0
2025-06-04,4.6,4.62,4.5,4.53,644147,4.6,4.62,4.5,4.53,644147,0.0,1.0
2025-06-05,4.53,4.67,4.5,4.62,412993,4.53,4.67,4.5,4.62,412993,0.0,1.0
2025-06-06,4.66,4.78,4.62,4.66,399740,4.66,4.78,4.62,4.66,399740,0.0,1.0
2025-06-09,4.64,4.83,4.63,4.71,503755,4.64,4.83,4.63,4.71,503755,0.0,1.0
2025-06-10,4.74,4.755,4.6403,4.69,510589,4.74,4.755,4.6403,4.69,510589,0.0,1.0
2025-06-11,4.74,4.805,4.685,4.75,310428,4.74,4.805,4.685,4.75,310428,0.0,1.0
2025-06-12,4.72,4.795,4.67,4.67,245675,4.72,4.795,4.67,4.67,245675,0.0,1.0
2025-06-13,4.64,4.735,4.6,4.6,375664,4.64,4.735,4.6,4.6,375664,0.0,1.0
2025-06-16,4.72,4.805,4.67,4.73,275024,4.72,4.805,4.67,4.73,275024,0.0,1.0
2025-06-17,4.7,4.79,4.65,4.65,468180,4.7,4.79,4.65,4.65,468180,0.0,1.0
2025-06-18,4.74,4.8554,4.66,4.68,400366,4.74,4.8554,4.66,4.68,400366,0.0,1.0
2025-06-20,4.75,4.85,4.74,4.81,527512,4.75,4.85,4.74,4.81,527512,0.0,1.0
2025-06-23,4.83,4.845,4.625,4.7,556888,4.83,4.845,4.625,4.7,556888,0.0,1.0
2025-06-24,4.96,5.045,4.82,4.88,536477,4.96,5.045,4.82,4.88,536477,0.0,1.0
2025-06-25,4.92,5.0284,4.89,4.97,330710,4.92,5.0284,4.89,4.97,330710,0.0,1.0
2025-06-26,5.07,5.12,4.94,4.95,682891,5.07,5.12,4.94,4.95,682891,0.0,1.0
2025-06-27,5.04,5.14,4.995,5.11,2609879,5.04,5.14,4.995,5.11,2609879,0.0,1.0
2025-06-30,4.94,5.13,4.93,5.08,620235,4.94,5.13,4.93,5.08,620235,0.0,1.0
2025-07-01,4.9,5.075,4.86,4.9,927549,4.9,5.075,4.86,4.9,927549,0.0,1.0
2025-07-02,5.0,5.0,4.84,4.9,885479,5.0,5.0,4.84,4.9,885479,0.0,1.0
2025-07-03,5.14,5.15,4.965,5.02,418915,5.14,5.15,4.965,5.02,418915,0.0,1.0
2025-07-07,5.01,5.08,4.965,5.07,602768,5.01,5.08,4.965,5.07,602768,0.0,1.0
2025-07-08,5.09,5.18,5.01,5.05,560022,5.09,5.18,5.01,5.05,560022,0.0,1.0
2025-07-09,5.19,5.21,5.09,5.16,382830,5.19,5.21,5.09,5.16,382830,0.0,1.0
2025-07-10,5.2,5.285,5.18,5.18,466142,5.2,5.285,5.18,5.18,466142,0.0,1.0
2025-07-11,5.15,5.195,5.13,5.14,512799,5.15,5.195,5.13,5.14,512799,0.0,1.0
2025-07-14,5.15,5.24,5.09,5.14,484674,5.15,5.24,5.09,5.14,484674,0.0,1.0
2025-07-15,5.67,5.93,5.425,5.53,1991737,5.67,5.93,5.425,5.53,1991737,0.0,1.0
2025-07-16,5.61,5.73,5.365,5.73,925274,5.61,5.73,5.365,5.73,925274,0.0,1.0
2025-07-17,5.78,5.85,5.58,5.58,1572631,5.78,5.85,5.58,5.58,1572631,0.0,1.0
2025-07-18,5.58,5.84,5.51,5.82,1193248,5.58,5.84,5.51,5.82,1193248,0.0,1.0
2025-07-21,5.56,5.745,5.55,5.62,1007452,5.56,5.745,5.55,5.62,1007452,0.0,1.0
2025-07-22,5.73,5.795,5.57,5.57,904552,5.73,5.795,5.57,5.57,904552,0.0,1.0
2025-07-23,5.89,5.89,5.75,5.8,799928,5.89,5.89,5.75,5.8,799928,0.0,1.0
2025-07-24,5.81,5.965,5.75,5.85,613808,5.81,5.965,5.75,5.85,613808,0.0,1.0
2025-07-25,5.96,5.98,5.755,5.87,646122,5.96,5.98,5.755,5.87,646122,0.0,1.0
2025-07-28,5.95,6.02,5.885,6.0,602900,5.95,6.02,5.885,6.0,602900,0.0,1.0
2025-07-29,5.78,6.07,5.725,6.01,569300,5.78,6.07,5.725,6.01,569300,0.0,1.0
2025-07-30,5.7,5.88,5.66,5.84,822767,5.7,5.88,5.66,5.84,822767,0.0,1.0
2025-07-31,6.19,6.64,5.924,6.13,2090883,6.19,6.64,5.924,6.13,2090883,0.0,1.0
2025-08-01,6.16,6.48,6.07,6.07,1828555,6.16,6.48,6.07,6.07,1828555,0.0,1.0
2025-08-04,6.0,6.24,5.975,6.2,824902,6.0,6.24,5.975,6.2,824902,0.0,1.0
2025-08-05,5.99,6.085,5.73,6.06,1307941,5.99,6.085,5.73,6.06,1307941,0.0,1.0
2025-08-06,5.84,6.05,5.81,5.99,649902,5.84,6.05,5.81,5.99,649902,0.0,1.0
2025-08-07,5.78,6.12,5.7,5.97,950096,5.78,6.12,5.7,5.97,950096,0.0,1.0
2025-08-08,5.7,5.9,5.61,5.8,899977,5.7,5.9,5.61,5.8,899977,0.0,1.0
2025-08-11,5.6,5.74,5.54,5.68,536898,5.6,5.74,5.54,5.68,536898,0.0,1.0
2025-08-12,5.93,5.94,5.61,5.63,628507,5.93,5.94,5.61,5.63,628507,0.0,1.0
2025-08-13,6.04,6.09,5.935,5.94,621965,6.04,6.09,5.935,5.94,621965,0.0,1.0
2025-08-14,5.97,5.99,5.815,5.95,531470,5.97,5.99,5.815,5.95,531470,0.0,1.0
2025-08-15,5.89,6.01,5.835,5.98,355806,5.89,6.01,5.835,5.98,355806,0.0,1.0
2025-08-18,6.14,6.15,5.87,5.87,428877,6.14,6.15,5.87,5.87,428877,0.0,1.0
2025-08-19,6.03,6.275,6.0,6.16,463372,6.03,6.275,6.0,6.16,463372,0.0,1.0
2025-08-20,5.71,5.85,5.28,5.31,455484,5.71,5.85,5.28,5.31,455484,0.0,1.0
2025-08-21,5.68,5.75,5.6011,5.68,336897,5.68,5.75,5.6011,5.68,336897,0.0,1.0
2025-08-22,6.03,6.125,5.66,5.74,533540,6.03,6.125,5.66,5.74,533540,0.0,1.0
2025-08-25,5.94,6.09,5.94,6.02,376640,5.94,6.09,5.94,6.02,376640,0.0,1.0
2025-08-26,6.01,6.05,5.91,5.91,680749,6.01,6.05,5.91,5.91,680749,0.0,1.0
2025-08-27,5.99,6.05,5.935,5.96,367834,5.99,6.05,5.935,5.96,367834,0.0,1.0
2025-08-28,6.11,6.19,5.99,6.06,677276,6.11,6.19,5.99,6.06,677276,0.0,1.0
2025-08-29,6.14,6.2,6.06,6.13,572369,6.14,6.2,6.06,6.13,572369,0.0,1.0
2025-09-02,6.14,6.165,5.91,5.99,442120,6.14,6.165,5.91,5.99,442120,0.0,1.0
2025-09-03,6.06,6.16,6.005,6.12,400910,6.06,6.16,6.005,6.12,400910,0.0,1.0
2025-09-04,6.15,6.22,6.04,6.09,532441,6.15,6.22,6.04,6.09,532441,0.0,1.0
2025-09-05,6.09,6.3199,6.075,6.2,804283,6.09,6.3199,6.075,6.2,804283,0.0,1.0
2025-09-08,5.89,6.171,5.88,6.15,551174,5.89,6.171,5.88,6.15,551174,0.0,1.0
2025-09-09,5.61,5.86,5.6,5.82,915314,5.61,5.86,5.6,5.82,915314,0.0,1.0
2025-09-10,5.71,5.815,5.54,5.63,3577038,5.71,5.815,5.54,5.63,3577038,0.0,1.0
2025-09-11,5.85,5.92,5.75,5.75,813363,5.85,5.92,5.75,5.75,813363,0.0,1.0
2025-09-12,5.71,5.84,5.67,5.78,527858,5.71,5.84,5.67,5.78,527858,0.0,1.0
2025-09-15,5.77,5.825,5.7,5.77,473788,5.77,5.825,5.7,5.77,473788,0.0,1.0
2025-09-16,5.74,5.82,5.625,5.79,482718,5.74,5.82,5.625,5.79,482718,0.0,1.0
2025-09-17,5.6,5.89,5.575,5.75,491447,5.6,5.89,5.575,5.75,491447,0.0,1.0
2025-09-18,5.99,6.08,5.63,5.68,556554,5.99,6.08,5.63,5.68,556554,0.0,1.0
2025-09-19,5.78,6.04,5.72,6.02,1009667,5.78,6.04,5.72,6.02,1009667,0.0,1.0
2025-09-22,6.02,6.06,5.7,5.73,747629,6.02,6.06,5.7,5.73,747629,0.0,1.0
2025-09-23,6.08,6.17,5.93,6.05,1043567,6.08,6.17,5.93,6.05,1043567,0.0,1.0
2025-09-24,5.98,6.125,5.93,6.09,600055,5.98,6.125,5.93,6.09,600055,0.0,1.0
2025-09-25,5.97,5.98,5.83,5.88,602234,5.97,5.98,5.83,5.88,602234,0.0,1.0
2025-09-26,6.18,6.18,5.94,5.97,515931,6.18,6.18,5.94,5.97,515931,0.0,1.0
2025-09-29,6.34,6.35,6.155,6.21,628662,6.34,6.35,6.155,6.21,628662,0.0,1.0
2025-09-30,6.42,6.435,6.28,6.34,625288,6.42,6.435,6.28,6.34,625288,0.0,1.0
2025-10-01,6.51,6.535,6.355,6.38,642562,6.51,6.535,6.355,6.38,642562,0.0,1.0
2025-10-02,6.39,6.58,6.275,6.52,1046613,6.39,6.58,6.275,6.52,1046613,0.0,1.0
2025-10-03,6.52,6.586,6.4083,6.45,639286,6.52,6.586,6.4083,6.45,639286,0.0,1.0
2025-10-06,6.46,6.59,6.43,6.56,790490,6.46,6.59,6.43,6.56,790490,0.0,1.0
2025-10-07,6.2,6.48,6.18,6.45,1733606,6.2,6.48,6.18,6.45,1733606,0.0,1.0
2025-10-08,6.28,6.39,6.105,6.19,588081,6.28,6.39,6.105,6.19,588081,0.0,1.0
2025-10-09,6.48,6.71,6.36,6.36,1477528,6.48,6.71,6.36,6.36,1477528,0.0,1.0
2025-10-10,6.14,6.52,6.13,6.48,807762,6.14,6.52,6.13,6.48,807762,0.0,1.0
2025-10-13,6.47,6.47,6.19,6.19,814883,6.47,6.47,6.19,6.19,814883,0.0,1.0
2025-10-14,6.54,6.73,6.24,6.35,911919,6.54,6.73,6.24,6.35,911919,0.0,1.0
2025-10-15,6.57,6.625,6.485,6.6,1105578,6.57,6.625,6.485,6.6,1105578,0.0,1.0
2025-10-16,6.41,6.63,6.35,6.56,823825,6.41,6.63,6.35,6.56,823825,0.0,1.0
2025-10-17,6.38,6.435,6.305,6.33,642965,6.38,6.435,6.305,6.33,642965,0.0,1.0
2025-10-20,6.58,6.58,6.4,6.48,493529,6.58,6.58,6.4,6.48,493529,0.0,1.0
2025-10-21,6.6,6.655,6.49,6.59,401108,6.6,6.655,6.49,6.59,401108,0.0,1.0
2025-10-22,6.43,6.66,6.36,6.61,646228,6.43,6.66,6.36,6.61,646228,0.0,1.0
2025-10-23,6.39,6.48,6.285,6.43,560398,6.39,6.48,6.285,6.43,560398,0.0,1.0
2025-10-24,6.61,6.62,6.38,6.5,614827,6.61,6.62,6.38,6.5,614827,0.0,1.0
2025-10-27,6.74,6.7817,6.62,6.65,955788,6.74,6.7817,6.62,6.65,955788,0.0,1.0
2025-10-28,6.02,6.15,5.47,5.99,2641028,6.02,6.15,5.47,5.99,2641028,0.0,1.0
2025-10-29,6.04,6.405,5.97,5.98,1172097,6.04,6.405,5.97,5.98,1172097,0.0,1.0
2025-10-30,5.86,6.095,5.82,6.0,668290,5.86,6.095,5.82,6.0,668290,0.0,1.0
2025-10-31,5.89,5.94,5.765,5.88,620462,5.89,5.94,5.765,5.88,620462,0.0,1.0
2025-11-03,5.81,5.935,5.75,5.88,552098,5.81,5.935,5.75,5.88,552098,0.0,1.0
2025-11-04,5.74,5.865,5.7,5.72,590126,5.74,5.865,5.7,5.72,590126,0.0,1.0
2025-11-05,5.87,5.925,5.74,5.76,535003,5.87,5.925,5.74,5.76,535003,0.0,1.0
2025-11-06,5.8,5.86,5.73,5.86,414160,5.8,5.86,5.73,5.86,414160,0.0,1.0
2025-11-07,5.76,5.815,5.63,5.72,455380,5.76,5.815,5.63,5.72,455380,0.0,1.0
2025-11-10,5.89,5.94,5.75,5.84,528537,5.89,5.94,5.75,5.84,528537,0.0,1.0
2025-11-11,5.97,5.98,5.805,5.86,532657,5.97,5.98,5.805,5.86,532657,0.0,1.0
2025-11-12,5.99,6.095,5.87,5.97,328799,5.99,6.095,5.87,5.97,328799,0.0,1.0
2025-11-13,5.84,5.99,5.805,5.87,467163,5.84,5.99,5.805,5.87,467163,0.0,1.0
2025-11-14,5.79,5.855,5.7,5.71,461054,5.79,5.855,5.7,5.71,461054,0.0,1.0
2025-11-17,5.65,5.815,5.635,5.78,567651,5.65,5.815,5.635,5.78,567651,0.0,1.0
2025-11-18,5.45,5.655,5.44,5.58,619077,5.45,5.655,5.44,5.58,619077,0.0,1.0
2025-11-19,5.44,5.505,5.36,5.43,954605,5.44,5.505,5.36,5.43,954605,0.0,1.0
2025-11-20,5.34,5.625,5.28,5.59,1353424,5.34,5.625,5.28,5.59,1353424,0.0,1.0
2025-11-21,5.39,5.45,5.18,5.34,2118209,5.39,5.45,5.18,5.34,2118209,0.0,1.0
2025-11-24,5.59,5.6,5.3,5.4,775590,5.59,5.6,5.3,5.4,775590,0.0,1.0
2025-11-25,6.17,6.18,5.68,5.68,883676,6.17,6.18,5.68,5.68,883676,0.0,1.0
2025-11-26,6.47,6.5,6.17,6.17,903481,6.47,6.5,6.17,6.17,903481,0.0,1.0