date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-05,2.95,3.5,2.75,3.5,244576,2.95,3.5,2.75,3.5,244576,0.0,1.0
2024-04-08,2.91,3.04,2.7,2.7,54769,2.91,3.04,2.7,2.7,54769,0.0,1.0
2024-04-09,2.79,3.29,2.7593,3.29,58747,2.79,3.29,2.7593,3.29,58747,0.0,1.0
2024-04-10,2.9254,2.9254,2.74,2.8,17187,2.9254,2.9254,2.74,2.8,17187,0.0,1.0
2024-04-11,2.74,2.85,2.71,2.72,11360,2.74,2.85,2.71,2.72,11360,0.0,1.0
2024-04-12,2.7205,2.822,2.65,2.65,11252,2.7205,2.822,2.65,2.65,11252,0.0,1.0
2024-04-15,2.7,2.81,2.65,2.68,15783,2.7,2.81,2.65,2.68,15783,0.0,1.0
2024-04-16,2.62,2.76,2.5316,2.7,59945,2.62,2.76,2.5316,2.7,59945,0.0,1.0
2024-04-17,2.665,2.725,2.64,2.66,2999,2.665,2.725,2.64,2.66,2999,0.0,1.0
2024-04-18,2.51,2.59,2.48,2.53,6930,2.51,2.59,2.48,2.53,6930,0.0,1.0
2024-04-19,2.68,2.7913,2.56,2.64,21274,2.68,2.7913,2.56,2.64,21274,0.0,1.0
2024-04-22,3.01,3.07,2.7,2.76,30006,3.01,3.07,2.7,2.76,30006,0.0,1.0
2024-04-23,3.0,3.08,2.8103,3.0,25900,3.0,3.08,2.8103,3.0,25900,0.0,1.0
2024-04-24,2.92,2.9454,2.8,2.91,28641,2.92,2.9454,2.8,2.91,28641,0.0,1.0
2024-04-25,2.85,2.88,2.8201,2.88,6058,2.85,2.88,2.8201,2.88,6058,0.0,1.0
2024-04-26,2.7999,2.85,2.74,2.85,10574,2.7999,2.85,2.74,2.85,10574,0.0,1.0
2024-04-29,2.7,2.825,2.7,2.8,27155,2.7,2.825,2.7,2.8,27155,0.0,1.0
2024-04-30,2.74,2.74,2.65,2.7,6609,2.74,2.74,2.65,2.7,6609,0.0,1.0
2024-05-01,2.68,2.69,2.68,2.68,5003,2.68,2.69,2.68,2.68,5003,0.0,1.0
2024-05-02,2.775,2.88,2.68,2.68,5445,2.775,2.88,2.68,2.68,5445,0.0,1.0
2024-05-03,2.94,2.94,2.79,2.79,8730,2.94,2.94,2.79,2.79,8730,0.0,1.0
2024-05-06,2.8609,2.92,2.85,2.92,5732,2.8609,2.92,2.85,2.92,5732,0.0,1.0
2024-05-07,2.92,3.0,2.86,3.0,12654,2.92,3.0,2.86,3.0,12654,0.0,1.0
2024-05-08,2.9,2.94,2.88,2.94,19336,2.9,2.94,2.88,2.94,19336,0.0,1.0
2024-05-09,2.93,2.97,2.88,2.93,51160,2.93,2.97,2.88,2.93,51160,0.0,1.0
2024-05-10,2.9,3.0,2.9,2.9,19070,2.9,3.0,2.9,2.9,19070,0.0,1.0
2024-05-13,2.9,2.94,2.88,2.9,19008,2.9,2.94,2.88,2.9,19008,0.0,1.0
2024-05-14,2.95,2.95,2.9,2.9,1199,2.95,2.95,2.9,2.9,1199,0.0,1.0
2024-05-15,2.98,2.9952,2.9,2.92,5131,2.98,2.9952,2.9,2.92,5131,0.0,1.0
2024-05-16,2.95,2.98,2.95,2.96,16303,2.95,2.98,2.95,2.96,16303,0.0,1.0
2024-05-17,2.94,2.95,2.9,2.9,4760,2.94,2.95,2.9,2.9,4760,0.0,1.0
2024-05-20,2.95,2.9573,2.92,2.92,3766,2.95,2.9573,2.92,2.92,3766,0.0,1.0
2024-05-21,2.88,2.95,2.88,2.95,194469,2.88,2.95,2.88,2.95,194469,0.0,1.0
2024-05-22,2.95,3.19,2.92,3.0,270680,2.95,3.19,2.92,3.0,270680,0.0,1.0
2024-05-23,2.85,3.0686,2.85,2.95,27784,2.85,3.0686,2.85,2.95,27784,0.0,1.0
2024-05-24,2.85,2.96,2.83,2.85,25866,2.85,2.96,2.83,2.85,25866,0.0,1.0
2024-05-28,2.81,2.9,2.81,2.82,10618,2.81,2.9,2.81,2.82,10618,0.0,1.0
2024-05-29,2.78,2.89,2.78,2.81,6066,2.78,2.89,2.78,2.81,6066,0.0,1.0
2024-05-30,2.76,2.79,2.76,2.78,2695,2.76,2.79,2.76,2.78,2695,0.0,1.0
2024-05-31,2.71,2.87,2.71,2.72,9416,2.71,2.87,2.71,2.72,9416,0.0,1.0
2024-06-03,2.7,2.77,2.7,2.7,2096,2.7,2.77,2.7,2.7,2096,0.0,1.0
2024-06-04,2.7863,2.83,2.66,2.75,6983,2.7863,2.83,2.66,2.75,6983,0.0,1.0
2024-06-05,2.7899,2.7899,2.6614,2.775,2774,2.7899,2.7899,2.6614,2.775,2774,0.0,1.0
2024-06-06,2.66,2.715,2.66,2.661,3470,2.66,2.715,2.66,2.661,3470,0.0,1.0
2024-06-07,2.68,3.0,2.58,2.6822,54466,2.68,3.0,2.58,2.6822,54466,0.0,1.0
2024-06-10,2.68,2.79,2.68,2.79,1007,2.68,2.79,2.68,2.79,1007,0.0,1.0
2024-06-11,2.83,2.83,2.68,2.68,6254,2.83,2.83,2.68,2.68,6254,0.0,1.0
2024-06-12,2.71,2.76,2.71,2.74,8060,2.71,2.76,2.71,2.74,8060,0.0,1.0
2024-06-13,2.76,2.76,2.68,2.76,6420,2.76,2.76,2.68,2.76,6420,0.0,1.0
2024-06-14,2.7148,2.76,2.64,2.76,3060,2.7148,2.76,2.64,2.76,3060,0.0,1.0
2024-06-17,2.655,2.71,2.64,2.71,10172,2.655,2.71,2.64,2.71,10172,0.0,1.0
2024-06-18,2.645,2.7,2.64,2.64,2660,2.645,2.7,2.64,2.64,2660,0.0,1.0
2024-06-20,2.6,2.65,2.6,2.6,6138,2.6,2.65,2.6,2.6,6138,0.0,1.0
2024-06-21,2.61,2.71,2.58,2.58,37591,2.61,2.71,2.58,2.58,37591,0.0,1.0
2024-06-24,2.64,2.75,2.64,2.75,7397,2.64,2.75,2.64,2.75,7397,0.0,1.0
2024-06-25,2.61,2.73,2.61,2.73,1749,2.61,2.73,2.61,2.73,1749,0.0,1.0
2024-06-26,2.535,2.71,2.52,2.71,19478,2.535,2.71,2.52,2.71,19478,0.0,1.0
2024-06-27,2.56,2.71,2.56,2.65,23920,2.56,2.71,2.56,2.65,23920,0.0,1.0
2024-06-28,2.58,2.62,2.52,2.531,14428,2.58,2.62,2.52,2.531,14428,0.0,1.0
2024-07-01,2.58,2.58,2.402,2.402,620,2.58,2.58,2.402,2.402,620,0.0,1.0
2024-07-02,2.52,2.52,2.52,2.52,777,2.52,2.52,2.52,2.52,777,0.0,1.0
2024-07-03,2.5,2.7,2.5,2.6,7223,2.5,2.7,2.5,2.6,7223,0.0,1.0
2024-07-05,2.515,2.6,2.4823,2.55,8606,2.515,2.6,2.4823,2.55,8606,0.0,1.0
2024-07-08,2.5,2.6,2.5,2.5759,545,2.5,2.6,2.5,2.5759,545,0.0,1.0
2024-07-09,2.65,2.75,2.6,2.64,11670,2.65,2.75,2.6,2.64,11670,0.0,1.0
2024-07-10,2.79,2.84,2.65,2.66,2910,2.79,2.84,2.65,2.66,2910,0.0,1.0
2024-07-11,2.62,2.7799,2.62,2.77,800,2.62,2.7799,2.62,2.77,800,0.0,1.0
2024-07-12,2.81,2.86,2.6477,2.86,8322,2.81,2.86,2.6477,2.86,8322,0.0,1.0
2024-07-15,2.68,2.87,2.63,2.87,4427,2.68,2.87,2.63,2.87,4427,0.0,1.0
2024-07-16,2.84,2.84,2.66,2.66,650,2.84,2.84,2.66,2.66,650,0.0,1.0
2024-07-17,2.6,2.68,2.6,2.68,3801,2.6,2.68,2.6,2.68,3801,0.0,1.0
2024-07-18,2.5,2.78,2.46,2.46,6809,2.5,2.78,2.46,2.46,6809,0.0,1.0
2024-07-19,2.56,2.69,2.47,2.48,1498,2.56,2.69,2.47,2.48,1498,0.0,1.0
2024-07-22,2.51,2.74,2.51,2.66,4639,2.51,2.74,2.51,2.66,4639,0.0,1.0
2024-07-23,2.595,2.7499,2.585,2.7499,1099,2.595,2.7499,2.585,2.7499,1099,0.0,1.0
2024-07-24,2.59,2.6,2.47,2.5,32567,2.59,2.6,2.47,2.5,32567,0.0,1.0
2024-07-25,2.8,2.8,2.72,2.77,6708,2.8,2.8,2.72,2.77,6708,0.0,1.0
2024-07-26,2.61,2.75,2.53,2.75,7852,2.61,2.75,2.53,2.75,7852,0.0,1.0
2024-07-29,2.82,2.9,2.65,2.82,101219,2.82,2.9,2.65,2.82,101219,0.0,1.0
2024-07-30,2.75,2.9,2.65,2.84,1471,2.75,2.9,2.65,2.84,1471,0.0,1.0
2024-07-31,2.84,2.87,2.61,2.75,30661,2.84,2.87,2.61,2.75,30661,0.0,1.0
2024-08-01,2.86,2.93,2.65,2.79,7266,2.86,2.93,2.65,2.79,7266,0.0,1.0
2024-08-02,2.57,2.8,2.56,2.74,3957,2.57,2.8,2.56,2.74,3957,0.0,1.0
2024-08-05,2.57,2.57,2.57,2.57,155,2.57,2.57,2.57,2.57,155,0.0,1.0
2024-08-06,2.5,2.76,2.5,2.61,5902,2.5,2.76,2.5,2.61,5902,0.0,1.0
2024-08-07,2.39,2.69,2.39,2.69,25567,2.39,2.69,2.39,2.69,25567,0.0,1.0
2024-08-08,2.52,2.525,2.43,2.43,3451,2.52,2.525,2.43,2.43,3451,0.0,1.0
2024-08-09,2.68,2.74,2.59,2.59,1515,2.68,2.74,2.59,2.59,1515,0.0,1.0
2024-08-12,2.72,2.84,2.72,2.83,1481,2.72,2.84,2.72,2.83,1481,0.0,1.0
2024-08-13,2.49,2.59,2.49,2.5771,1622,2.49,2.59,2.49,2.5771,1622,0.0,1.0
2024-08-14,2.61,2.78,2.61,2.78,452,2.61,2.78,2.61,2.78,452,0.0,1.0
2024-08-15,2.6,2.7,2.47,2.47,4742,2.6,2.7,2.47,2.47,4742,0.0,1.0
2024-08-16,2.55,2.73,2.55,2.625,5752,2.55,2.73,2.55,2.625,5752,0.0,1.0
2024-08-19,2.75,2.75,2.52,2.52,624,2.75,2.75,2.52,2.52,624,0.0,1.0
2024-08-20,2.71,2.8,2.66,2.66,9634,2.71,2.8,2.66,2.66,9634,0.0,1.0
2024-08-21,2.67,2.81,2.67,2.81,517,2.67,2.81,2.67,2.81,517,0.0,1.0
2024-08-22,2.6,2.71,2.6,2.71,564,2.6,2.71,2.6,2.71,564,0.0,1.0
2024-08-23,2.67,2.69,2.67,2.69,275,2.67,2.69,2.67,2.69,275,0.0,1.0
2024-08-26,2.615,2.615,2.615,2.615,391,2.615,2.615,2.615,2.615,391,0.0,1.0
2024-08-27,2.75,2.75,2.59,2.67,7072,2.75,2.75,2.59,2.67,7072,0.0,1.0
2024-08-28,2.615,2.75,2.54,2.59,7123,2.615,2.75,2.54,2.59,7123,0.0,1.0
2024-08-29,2.5,2.7,2.5,2.66,8049,2.5,2.7,2.5,2.66,8049,0.0,1.0
2024-08-30,2.55,2.7677,2.475,2.5001,20113,2.55,2.7677,2.475,2.5001,20113,0.0,1.0
2024-09-03,2.6,2.75,2.5,2.7374,4708,2.6,2.75,2.5,2.7374,4708,0.0,1.0
2024-09-04,2.45,2.73,2.45,2.73,3426,2.45,2.73,2.45,2.73,3426,0.0,1.0
2024-09-05,2.48,2.51,2.45,2.5,2238,2.48,2.51,2.45,2.5,2238,0.0,1.0
2024-09-06,2.54,2.6,2.44,2.5,6444,2.54,2.6,2.44,2.5,6444,0.0,1.0
2024-09-09,2.495,2.63,2.45,2.59,5932,2.495,2.63,2.45,2.59,5932,0.0,1.0
2024-09-10,2.61,2.64,2.61,2.64,783,2.61,2.64,2.61,2.64,783,0.0,1.0
2024-09-11,2.6599,2.77,2.46,2.75,1944,2.6599,2.77,2.46,2.75,1944,0.0,1.0
2024-09-12,2.42,2.62,2.42,2.47,1108,2.42,2.62,2.42,2.47,1108,0.0,1.0
2024-09-13,2.58,2.58,2.4516,2.4516,4990,2.58,2.58,2.4516,2.4516,4990,0.0,1.0
2024-09-16,2.56,2.85,2.41,2.85,13304,2.56,2.85,2.41,2.85,13304,0.0,1.0
2024-09-17,2.7,2.7186,2.55,2.7186,5852,2.7,2.7186,2.55,2.7186,5852,0.0,1.0
2024-09-18,2.76,2.81,2.63,2.63,3101,2.76,2.81,2.63,2.63,3101,0.0,1.0
2024-09-19,2.8,2.8,2.64,2.64,3415,2.8,2.8,2.64,2.64,3415,0.0,1.0
2024-09-20,2.8742,2.9399,2.82,2.895,5048,2.8742,2.9399,2.82,2.895,5048,0.0,1.0
2024-09-23,2.81,2.93,2.81,2.9277,538,2.81,2.93,2.81,2.9277,538,0.0,1.0
2024-09-24,2.73,2.7439,2.73,2.7439,316,2.73,2.7439,2.73,2.7439,316,0.0,1.0
2024-09-25,2.56,2.8399,2.56,2.82,9706,2.56,2.8399,2.56,2.82,9706,0.0,1.0
2024-09-26,2.63,2.695,2.63,2.695,1510,2.63,2.695,2.63,2.695,1510,0.0,1.0
2024-09-27,2.6299,2.6299,2.5,2.5,583,2.6299,2.6299,2.5,2.5,583,0.0,1.0
2024-09-30,2.63,2.685,2.4203,2.46,2220,2.63,2.685,2.4203,2.46,2220,0.0,1.0
2024-10-01,2.64,2.6401,2.64,2.6401,415,2.64,2.6401,2.64,2.6401,415,0.0,1.0
2024-10-02,2.64,2.64,2.64,2.64,289,2.64,2.64,2.64,2.64,289,0.0,1.0
2024-10-03,2.59,2.7425,2.42,2.7425,6404,2.59,2.7425,2.42,2.7425,6404,0.0,1.0
2024-10-04,2.65,2.75,2.61,2.6573,6680,2.65,2.75,2.61,2.6573,6680,0.0,1.0
2024-10-07,2.49,2.6388,2.49,2.61,6674,2.49,2.6388,2.49,2.61,6674,0.0,1.0
2024-10-08,2.3,2.56,2.3,2.48,23533,2.3,2.56,2.3,2.48,23533,0.0,1.0
2024-10-09,2.32,2.63,2.24,2.36,21596,2.32,2.63,2.24,2.36,21596,0.0,1.0
2024-10-10,2.32,2.3899,2.215,2.36,1649,2.32,2.3899,2.215,2.36,1649,0.0,1.0
2024-10-11,2.4,2.6,2.27,2.27,6051,2.4,2.6,2.27,2.27,6051,0.0,1.0
2024-10-14,2.36,2.54,2.2,2.4052,4206,2.36,2.54,2.2,2.4052,4206,0.0,1.0
2024-10-15,2.43,2.43,2.2321,2.37,3565,2.43,2.43,2.2321,2.37,3565,0.0,1.0
2024-10-16,2.48,2.81,2.3801,2.81,25550,2.48,2.81,2.3801,2.81,25550,0.0,1.0
2024-10-17,2.45,2.63,2.45,2.63,2161,2.45,2.63,2.45,2.63,2161,0.0,1.0
2024-10-18,2.51,2.55,2.45,2.46,5148,2.51,2.55,2.45,2.46,5148,0.0,1.0
2024-10-21,2.43,2.49,2.3691,2.46,14526,2.43,2.49,2.3691,2.46,14526,0.0,1.0
2024-10-22,2.41,2.51,2.31,2.43,6829,2.41,2.51,2.31,2.43,6829,0.0,1.0
2024-10-23,2.5,2.5,2.45,2.45,1790,2.5,2.5,2.45,2.45,1790,0.0,1.0
2024-10-24,2.49,2.49,2.37,2.43,789,2.49,2.49,2.37,2.43,789,0.0,1.0
2024-10-25,2.58,2.58,2.326,2.3264,4566,2.58,2.58,2.326,2.3264,4566,0.0,1.0
2024-10-28,2.55,2.56,2.4515,2.4515,3988,2.55,2.56,2.4515,2.4515,3988,0.0,1.0
2024-10-29,2.43,2.8,2.415,2.8,10214,2.43,2.8,2.415,2.8,10214,0.0,1.0
2024-10-30,2.5,2.5,2.47,2.5,2149,2.5,2.5,2.47,2.5,2149,0.0,1.0
2024-10-31,2.5,2.5,2.5,2.5,599,2.5,2.5,2.5,2.5,599,0.0,1.0
2024-11-01,3.1,3.79,2.5,2.56,211011,3.1,3.79,2.5,2.56,211011,0.0,1.0
2024-11-04,3.4751,3.49,2.952,3.05,51060,3.4751,3.49,2.952,3.05,51060,0.0,1.0
2024-11-05,3.285,3.39,3.0132,3.39,15054,3.285,3.39,3.0132,3.39,15054,0.0,1.0
2024-11-06,3.1086,3.19,3.0801,3.155,7303,3.1086,3.19,3.0801,3.155,7303,0.0,1.0
2024-11-07,3.1631,3.41,3.1,3.1,11411,3.1631,3.41,3.1,3.1,11411,0.0,1.0
2024-11-08,3.2147,3.29,3.115,3.19,2609,3.2147,3.29,3.115,3.19,2609,0.0,1.0
2024-11-11,3.01,3.35,3.01,3.35,5614,3.01,3.35,3.01,3.35,5614,0.0,1.0
2024-11-12,2.8974,2.9306,2.82,2.9306,4263,2.8974,2.9306,2.82,2.9306,4263,0.0,1.0
2024-11-13,2.84,2.9919,2.78,2.85,15687,2.84,2.9919,2.78,2.85,15687,0.0,1.0
2024-11-14,2.9,3.14,2.9,3.02,10157,2.9,3.14,2.9,3.02,10157,0.0,1.0
2024-11-15,3.1307,3.14,2.8,2.94,15583,3.1307,3.14,2.8,2.94,15583,0.0,1.0
2024-11-18,3.12,3.14,3.0969,3.12,6492,3.12,3.14,3.0969,3.12,6492,0.0,1.0
2024-11-19,3.26,3.26,3.05,3.0875,14598,3.26,3.26,3.05,3.0875,14598,0.0,1.0
2024-11-20,3.6,4.08,3.4,3.4,239602,3.6,4.08,3.4,3.4,239602,0.0,1.0
2024-11-21,3.37,3.69,3.27,3.5,34613,3.37,3.69,3.27,3.5,34613,0.0,1.0
2024-11-22,3.49,3.49,3.2716,3.49,26384,3.49,3.49,3.2716,3.49,26384,0.0,1.0
2024-11-25,3.41,3.58,3.41,3.41,7082,3.41,3.58,3.41,3.41,7082,0.0,1.0
2024-11-26,3.05,3.57,3.05,3.4,14841,3.05,3.57,3.05,3.4,14841,0.0,1.0
2024-11-27,3.45,3.56,3.06,3.06,5695,3.45,3.56,3.06,3.06,5695,0.0,1.0
2024-11-29,3.35,3.63,3.32,3.6,11170,3.35,3.63,3.32,3.6,11170,0.0,1.0
2024-12-02,3.4,3.405,3.29,3.29,23467,3.4,3.405,3.29,3.29,23467,0.0,1.0
2024-12-03,3.25,3.39,3.15,3.31,15672,3.25,3.39,3.15,3.31,15672,0.0,1.0
2024-12-04,3.15,3.28,2.9634,3.1805,8535,3.15,3.28,2.9634,3.1805,8535,0.0,1.0
2024-12-05,3.17,3.38,2.96,3.14,19532,3.17,3.38,2.96,3.14,19532,0.0,1.0
2024-12-06,3.12,3.23,3.11,3.23,13013,3.12,3.23,3.11,3.23,13013,0.0,1.0
2024-12-09,3.32,3.42,3.1857,3.19,16512,3.32,3.42,3.1857,3.19,16512,0.0,1.0
2024-12-10,3.27,3.4899,3.21,3.21,3705,3.27,3.4899,3.21,3.21,3705,0.0,1.0
2024-12-11,3.45,3.45,3.19,3.24,4336,3.45,3.45,3.19,3.24,4336,0.0,1.0
2024-12-12,3.375,3.45,3.26,3.26,14717,3.375,3.45,3.26,3.26,14717,0.0,1.0
2024-12-13,3.4431,3.45,3.3287,3.36,5053,3.4431,3.45,3.3287,3.36,5053,0.0,1.0
2024-12-16,3.4381,3.5,3.3104,3.45,7415,3.4381,3.5,3.3104,3.45,7415,0.0,1.0
2024-12-17,3.3,3.4539,3.3,3.42,15532,3.3,3.4539,3.3,3.42,15532,0.0,1.0
2024-12-18,3.19,3.43,3.18,3.3,14359,3.19,3.43,3.18,3.3,14359,0.0,1.0
2024-12-19,3.0,3.1788,2.98,3.12,8718,3.0,3.1788,2.98,3.12,8718,0.0,1.0
2024-12-20,2.99,3.0742,2.76,2.91,7778,2.99,3.0742,2.76,2.91,7778,0.0,1.0
2024-12-23,3.09,3.116,2.9,2.9,7213,3.09,3.116,2.9,2.9,7213,0.0,1.0
2024-12-24,3.055,3.055,3.055,3.055,314,3.055,3.055,3.055,3.055,314,0.0,1.0
2024-12-26,3.18,3.21,2.89,2.89,12036,3.18,3.21,2.89,2.89,12036,0.0,1.0
2024-12-27,3.08,3.19,3.0139,3.19,6175,3.08,3.19,3.0139,3.19,6175,0.0,1.0
2024-12-30,3.085,3.13,3.04,3.08,8755,3.085,3.13,3.04,3.08,8755,0.0,1.0
2024-12-31,3.17,3.17,3.17,3.17,438,3.17,3.17,3.17,3.17,438,0.0,1.0
2025-01-02,3.13,3.23,2.95,3.1112,11550,3.13,3.23,2.95,3.1112,11550,0.0,1.0
2025-01-03,3.1039,3.14,3.06,3.1,6225,3.1039,3.14,3.06,3.1,6225,0.0,1.0
2025-01-06,3.0,3.12,2.95,3.12,1089,3.0,3.12,2.95,3.12,1089,0.0,1.0
2025-01-07,3.05,3.09,3.025,3.025,1431,3.05,3.09,3.025,3.025,1431,0.0,1.0
2025-01-08,3.0299,3.05,2.95,2.96,2597,3.0299,3.05,2.95,2.96,2597,0.0,1.0
2025-01-10,3.0,3.05,2.95,3.0,2752,3.0,3.05,2.95,3.0,2752,0.0,1.0
2025-01-13,3.005,3.02,3.0,3.02,1118,3.005,3.02,3.0,3.02,1118,0.0,1.0
2025-01-14,3.04,3.04,2.97,2.97,5283,3.04,3.04,2.97,2.97,5283,0.0,1.0
2025-01-15,3.08,3.08,2.84,2.96,35390,3.08,3.08,2.84,2.96,35390,0.0,1.0
2025-01-16,3.01,3.05,3.01,3.05,660,3.01,3.05,3.01,3.05,660,0.0,1.0
2025-01-17,3.2,3.2,3.2,3.2,583,3.2,3.2,3.2,3.2,583,0.0,1.0
2025-01-21,3.1719,3.19,3.11,3.1401,11979,3.1719,3.19,3.11,3.1401,11979,0.0,1.0
2025-01-22,3.06,3.06,2.95,2.9744,2110,3.06,3.06,2.95,2.9744,2110,0.0,1.0
2025-01-23,3.06,3.15,2.94,3.05,16461,3.06,3.15,2.94,3.05,16461,0.0,1.0
2025-01-24,2.93,2.996,2.93,2.99,982,2.93,2.996,2.93,2.99,982,0.0,1.0
2025-01-27,3.1376,3.15,3.0247,3.07,2245,3.1376,3.15,3.0247,3.07,2245,0.0,1.0
2025-01-28,2.94,3.2,2.85,3.2,6726,2.94,3.2,2.85,3.2,6726,0.0,1.0
2025-01-29,2.86,2.9738,2.86,2.93,1365,2.86,2.9738,2.86,2.93,1365,0.0,1.0
2025-01-30,3.0,3.0,2.9,2.9,5625,3.0,3.0,2.9,2.9,5625,0.0,1.0
2025-01-31,2.8957,2.8957,2.87,2.87,922,2.8957,2.8957,2.87,2.87,922,0.0,1.0
2025-02-03,3.0332,3.0332,2.845,2.98,6209,3.0332,3.0332,2.845,2.98,6209,0.0,1.0
2025-02-04,3.08,3.1,2.98,3.1,9396,3.08,3.1,2.98,3.1,9396,0.0,1.0
2025-02-05,3.1,3.1099,2.9355,2.94,7762,3.1,3.1099,2.9355,2.94,7762,0.0,1.0
2025-02-06,3.125,3.17,3.125,3.17,1929,3.125,3.17,3.125,3.17,1929,0.0,1.0
2025-02-07,3.21,3.2799,3.12,3.18,8216,3.21,3.2799,3.12,3.18,8216,0.0,1.0
2025-02-10,3.24,3.3292,3.14,3.21,29238,3.24,3.3292,3.14,3.21,29238,0.0,1.0
2025-02-11,3.16,3.3399,3.02,3.32,34396,3.16,3.3399,3.02,3.32,34396,0.0,1.0
2025-02-12,3.18,3.27,3.16,3.195,16587,3.18,3.27,3.16,3.195,16587,0.0,1.0
2025-02-13,3.24,3.27,3.15,3.195,15739,3.24,3.27,3.15,3.195,15739,0.0,1.0
2025-02-14,3.29,3.479,3.09,3.25,25796,3.29,3.479,3.09,3.25,25796,0.0,1.0
2025-02-18,3.33,3.44,3.27,3.41,33971,3.33,3.44,3.27,3.41,33971,0.0,1.0
2025-02-19,3.3599,3.4689,3.27,3.3283,26111,3.3599,3.4689,3.27,3.3283,26111,0.0,1.0
2025-02-20,3.5538,3.7179,3.3001,3.325,25570,3.5538,3.7179,3.3001,3.325,25570,0.0,1.0
2025-02-21,3.65,3.75,3.53,3.59,57084,3.65,3.75,3.53,3.59,57084,0.0,1.0
2025-02-24,3.763,3.88,3.6769,3.8,42504,3.763,3.88,3.6769,3.8,42504,0.0,1.0
2025-02-25,4.15,4.2,3.68,4.0,86272,4.15,4.2,3.68,4.0,86272,0.0,1.0
2025-02-26,4.29,4.4799,4.08,4.15,33380,4.29,4.4799,4.08,4.15,33380,0.0,1.0
2025-02-27,4.2373,4.48,3.77,4.48,42977,4.2373,4.48,3.77,4.48,42977,0.0,1.0
2025-02-28,4.05,4.13,3.86,4.05,12062,4.05,4.13,3.86,4.05,12062,0.0,1.0
2025-03-03,3.9359,4.07,3.85,3.95,11427,3.9359,4.07,3.85,3.95,11427,0.0,1.0
2025-03-04,3.61,3.95,3.45,3.78,19716,3.61,3.95,3.45,3.78,19716,0.0,1.0
2025-03-05,3.72,3.8521,3.68,3.68,13188,3.72,3.8521,3.68,3.68,13188,0.0,1.0
2025-03-06,3.82,4.1,3.78,3.88,10040,3.82,4.1,3.78,3.88,10040,0.0,1.0
2025-03-07,4.16,4.19,3.985,4.1,20790,4.16,4.19,3.985,4.1,20790,0.0,1.0
2025-03-10,4.117,4.33,3.92,4.19,12856,4.117,4.33,3.92,4.19,12856,0.0,1.0
2025-03-11,3.88,4.26,3.88,4.21,17665,3.88,4.26,3.88,4.21,17665,0.0,1.0
2025-03-12,4.2,4.2308,3.98,3.98,8604,4.2,4.2308,3.98,3.98,8604,0.0,1.0
2025-03-13,4.15,4.25,4.085,4.22,11209,4.15,4.25,4.085,4.22,11209,0.0,1.0
2025-03-14,4.15,4.19,4.0,4.04,14496,4.15,4.19,4.0,4.04,14496,0.0,1.0
2025-03-17,4.18,4.1885,4.1755,4.1885,3162,4.18,4.1885,4.1755,4.1885,3162,0.0,1.0
2025-03-18,4.14,4.22,4.0494,4.05,9455,4.14,4.22,4.0494,4.05,9455,0.0,1.0
2025-03-19,4.0204,4.14,3.94,4.14,20914,4.0204,4.14,3.94,4.14,20914,0.0,1.0
2025-03-20,3.91,3.99,3.8001,3.94,5147,3.91,3.99,3.8001,3.94,5147,0.0,1.0
2025-03-21,3.8226,3.95,3.6,3.95,22011,3.8226,3.95,3.6,3.95,22011,0.0,1.0
2025-03-24,3.64,3.8101,3.6,3.71,6279,3.64,3.8101,3.6,3.71,6279,0.0,1.0
2025-03-25,3.54,3.68,3.5,3.67,25721,3.54,3.68,3.5,3.67,25721,0.0,1.0
2025-03-26,3.38,3.6798,3.36,3.62,3685,3.38,3.6798,3.36,3.62,3685,0.0,1.0
2025-03-27,3.3809,3.45,3.25,3.35,12438,3.3809,3.45,3.25,3.35,12438,0.0,1.0
2025-03-28,3.38,3.38,3.155,3.31,4736,3.38,3.38,3.155,3.31,4736,0.0,1.0
2025-03-31,3.28,3.4,3.1137,3.3,9894,3.28,3.4,3.1137,3.3,9894,0.0,1.0
2025-04-01,3.2792,3.2792,3.1,3.1,6454,3.2792,3.2792,3.1,3.1,6454,0.0,1.0
2025-04-02,3.27,3.27,3.15,3.15,5060,3.27,3.27,3.15,3.15,5060,0.0,1.0
2025-04-03,3.1,3.24,3.1,3.2,2668,3.1,3.24,3.1,3.2,2668,0.0,1.0
2025-04-04,2.925,3.32,2.92,3.2,13154,2.925,3.32,2.92,3.2,13154,0.0,1.0
2025-04-07,3.0,3.01,2.6801,2.98,10079,3.0,3.01,2.6801,2.98,10079,0.0,1.0
2025-04-08,2.97,3.25,2.9001,3.09,13762,2.97,3.25,2.9001,3.09,13762,0.0,1.0
2025-04-09,3.19,3.19,2.9,2.91,4138,3.19,3.19,2.9,2.91,4138,0.0,1.0
2025-04-10,3.03,3.11,3.02,3.08,1219,3.03,3.11,3.02,3.08,1219,0.0,1.0
2025-04-11,3.025,3.05,2.97,3.05,2423,3.025,3.05,2.97,3.05,2423,0.0,1.0
2025-04-14,3.1,3.12,2.98,3.0,3851,3.1,3.12,2.98,3.0,3851,0.0,1.0
2025-04-15,3.345,3.36,2.9622,2.9622,6280,3.345,3.36,2.9622,2.9622,6280,0.0,1.0
2025-04-16,3.17,3.26,3.17,3.26,4368,3.17,3.26,3.17,3.26,4368,0.0,1.0
2025-04-17,3.29,3.29,3.185,3.185,6851,3.29,3.29,3.185,3.185,6851,0.0,1.0
2025-04-21,3.48,3.49,3.38,3.38,33605,3.48,3.49,3.38,3.38,33605,0.0,1.0
2025-04-22,3.85,3.9,3.4918,3.4918,11118,3.85,3.9,3.4918,3.4918,11118,0.0,1.0
2025-04-23,3.84,3.98,3.765,3.78,30773,3.84,3.98,3.765,3.78,30773,0.0,1.0
2025-04-24,3.85,4.0,3.8101,3.915,30243,3.85,4.0,3.8101,3.915,30243,0.0,1.0
2025-04-25,3.81,4.0,3.79,3.8515,24779,3.81,4.0,3.79,3.8515,24779,0.0,1.0
2025-04-28,3.99,4.0,3.75,3.865,9539,3.99,4.0,3.75,3.865,9539,0.0,1.0
2025-04-29,3.93,4.09,3.905,4.09,11266,3.93,4.09,3.905,4.09,11266,0.0,1.0
2025-04-30,4.1,4.1,4.01,4.03,1992,4.1,4.1,4.01,4.03,1992,0.0,1.0
2025-05-01,3.86,4.05,3.86,3.9913,8805,3.86,4.05,3.86,3.9913,8805,0.0,1.0
2025-05-02,4.005,4.065,4.0,4.019,14922,4.005,4.065,4.0,4.019,14922,0.0,1.0
2025-05-05,4.01,4.4299,3.9176,4.17,88451,4.01,4.4299,3.9176,4.17,88451,0.0,1.0
2025-05-06,4.06,4.08,3.9368,4.0014,5209,4.06,4.08,3.9368,4.0014,5209,0.0,1.0
2025-05-07,3.785,3.9432,3.78,3.85,7824,3.785,3.9432,3.78,3.85,7824,0.0,1.0
2025-05-08,3.8,3.93,3.72,3.76,5163,3.8,3.93,3.72,3.76,5163,0.0,1.0
2025-05-09,3.8,3.91,3.8,3.91,3270,3.8,3.91,3.8,3.91,3270,0.0,1.0
2025-05-12,3.76,3.99,3.76,3.925,2503,3.76,3.99,3.76,3.925,2503,0.0,1.0
2025-05-13,3.87,3.89,3.8068,3.8428,21331,3.87,3.89,3.8068,3.8428,21331,0.0,1.0
2025-05-14,3.9399,3.96,3.6669,3.8571,17441,3.9399,3.96,3.6669,3.8571,17441,0.0,1.0
2025-05-15,3.8,3.91,3.7569,3.8365,14184,3.8,3.91,3.7569,3.8365,14184,0.0,1.0
2025-05-16,3.84,3.8795,3.804,3.84,21538,3.84,3.8795,3.804,3.84,21538,0.0,1.0
2025-05-19,3.9,3.99,3.85,3.9111,6569,3.9,3.99,3.85,3.9111,6569,0.0,1.0
2025-05-20,3.8999,3.9,3.805,3.86,13650,3.8999,3.9,3.805,3.86,13650,0.0,1.0
2025-05-21,3.81,3.9,3.8,3.9,2999,3.81,3.9,3.8,3.9,2999,0.0,1.0
2025-05-22,3.8188,3.82,3.75,3.76,3489,3.8188,3.82,3.75,3.76,3489,0.0,1.0
2025-05-23,3.87,3.87,3.67,3.8,16561,3.87,3.87,3.67,3.8,16561,0.0,1.0
2025-05-27,3.86,3.92,3.85,3.9,34227,3.86,3.92,3.85,3.9,34227,0.0,1.0
2025-05-28,3.87,3.9477,3.85,3.85,29038,3.87,3.9477,3.85,3.85,29038,0.0,1.0
2025-05-29,3.93,3.9599,3.84,3.84,33929,3.93,3.9599,3.84,3.84,33929,0.0,1.0
2025-05-30,3.88,3.93,3.8173,3.8173,7576,3.88,3.93,3.8173,3.8173,7576,0.0,1.0
2025-06-02,3.94,3.95,3.85,3.94,23073,3.94,3.95,3.85,3.94,23073,0.0,1.0
2025-06-03,4.065,4.09,3.875,3.8995,11276,4.065,4.09,3.875,3.8995,11276,0.0,1.0
2025-06-04,3.97,4.09,3.97,4.05,798,3.97,4.09,3.97,4.05,798,0.0,1.0
2025-06-05,3.94,3.94,3.8913,3.8913,9469,3.94,3.94,3.8913,3.8913,9469,0.0,1.0
2025-06-06,3.94,3.95,3.9,3.9304,11001,3.94,3.95,3.9,3.9304,11001,0.0,1.0
2025-06-09,3.97,4.01,3.85,3.92,20635,3.97,4.01,3.85,3.92,20635,0.0,1.0
2025-06-10,3.98,3.99,3.8901,3.9107,8297,3.98,3.99,3.8901,3.9107,8297,0.0,1.0
2025-06-11,3.928,4.0,3.88,3.99,16785,3.928,4.0,3.88,3.99,16785,0.0,1.0
2025-06-12,3.885,3.96,3.88,3.91,13528,3.885,3.96,3.88,3.91,13528,0.0,1.0
2025-06-13,3.86,3.95,3.85,3.904,4408,3.86,3.95,3.85,3.904,4408,0.0,1.0
2025-06-16,4.17,4.2,3.9356,3.9356,10162,4.17,4.2,3.9356,3.9356,10162,0.0,1.0
2025-06-17,4.27,4.36,4.12,4.18,22495,4.27,4.36,4.12,4.18,22495,0.0,1.0
2025-06-18,4.24,4.3265,4.2152,4.2152,4927,4.24,4.3265,4.2152,4.2152,4927,0.0,1.0
2025-06-20,4.32,4.4872,4.22,4.34,10162,4.32,4.4872,4.22,4.34,10162,0.0,1.0
2025-06-23,4.38,4.4064,4.19,4.4064,15007,4.38,4.4064,4.19,4.4064,15007,0.0,1.0
2025-06-24,4.35,4.405,4.33,4.33,4129,4.35,4.405,4.33,4.33,4129,0.0,1.0
2025-06-25,4.31,4.4883,4.31,4.42,2977,4.31,4.4883,4.31,4.42,2977,0.0,1.0
2025-06-26,4.62,4.6783,4.4,4.67,6045,4.62,4.6783,4.4,4.67,6045,0.0,1.0
2025-06-27,5.3,5.4322,4.67,4.68,28436,5.3,5.4322,4.67,4.68,28436,0.0,1.0
2025-06-30,5.76,5.9048,5.3,5.59,28212,5.76,5.9048,5.3,5.59,28212,0.0,1.0
2025-07-01,5.84,6.1999,5.821,6.1999,21930,5.84,6.1999,5.821,6.1999,21930,0.0,1.0
2025-07-02,5.3911,5.75,5.3911,5.75,12352,5.3911,5.75,5.3911,5.75,12352,0.0,1.0
2025-07-03,5.39,5.74,5.3,5.55,8647,5.39,5.74,5.3,5.55,8647,0.0,1.0
2025-07-07,5.4,5.67,5.39,5.57,6946,5.4,5.67,5.39,5.57,6946,0.0,1.0
2025-07-08,5.5897,5.9,5.39,5.9,10733,5.5897,5.9,5.39,5.9,10733,0.0,1.0
2025-07-09,5.46,5.6597,5.46,5.6597,10877,5.46,5.6597,5.46,5.6597,10877,0.0,1.0
2025-07-10,5.6186,5.6799,5.49,5.55,3596,5.6186,5.6799,5.49,5.55,3596,0.0,1.0
2025-07-11,5.36,5.54,5.36,5.52,5912,5.36,5.54,5.36,5.52,5912,0.0,1.0
2025-07-14,5.59,5.64,5.31,5.6155,22873,5.59,5.64,5.31,5.6155,22873,0.0,1.0
2025-07-15,5.3825,5.61,5.3825,5.61,3418,5.3825,5.61,5.3825,5.61,3418,0.0,1.0
2025-07-16,5.35,5.6,5.35,5.36,12276,5.35,5.6,5.35,5.36,12276,0.0,1.0
2025-07-17,5.405,5.47,5.3,5.47,3485,5.405,5.47,5.3,5.47,3485,0.0,1.0
2025-07-18,5.2878,5.38,5.26,5.38,4236,5.2878,5.38,5.26,5.38,4236,0.0,1.0
2025-07-21,5.19,5.26,5.1,5.26,6869,5.19,5.26,5.1,5.26,6869,0.0,1.0
2025-07-22,5.1299,5.1299,4.88,5.11,4743,5.1299,5.1299,4.88,5.11,4743,0.0,1.0
2025-07-23,5.06,5.1404,5.01,5.09,5062,5.06,5.1404,5.01,5.09,5062,0.0,1.0
2025-07-24,5.54,5.69,5.3,5.66,26534,5.54,5.69,5.3,5.66,26534,0.0,1.0
2025-07-25,5.49,5.6,5.34,5.57,32117,5.49,5.6,5.34,5.57,32117,0.0,1.0
2025-07-28,5.673,5.673,5.47,5.51,24865,5.673,5.673,5.47,5.51,24865,0.0,1.0
2025-07-29,5.58,5.58,5.55,5.56,5589,5.58,5.58,5.55,5.56,5589,0.0,1.0
2025-07-30,5.29,5.56,5.245,5.55,26227,5.29,5.56,5.245,5.55,26227,0.0,1.0
2025-07-31,5.4,5.66,5.2,5.21,16033,5.4,5.66,5.2,5.21,16033,0.0,1.0
2025-08-01,5.26,5.35,5.1818,5.1818,4758,5.26,5.35,5.1818,5.1818,4758,0.0,1.0
2025-08-04,5.38,5.4,5.26,5.26,1707,5.38,5.4,5.26,5.26,1707,0.0,1.0
2025-08-05,5.3587,5.39,5.21,5.31,2644,5.3587,5.39,5.21,5.31,2644,0.0,1.0
2025-08-06,5.42,5.45,5.37,5.37,7737,5.42,5.45,5.37,5.37,7737,0.0,1.0
2025-08-07,5.385,5.4559,5.36,5.4559,3704,5.385,5.4559,5.36,5.4559,3704,0.0,1.0
2025-08-08,5.26,5.2641,5.22,5.25,5124,5.26,5.2641,5.22,5.25,5124,0.0,1.0
2025-08-11,5.325,5.42,5.2,5.26,15869,5.325,5.42,5.2,5.26,15869,0.0,1.0
2025-08-12,5.3735,5.41,5.21,5.32,18146,5.3735,5.41,5.21,5.32,18146,0.0,1.0
2025-08-13,5.45,5.5799,5.4069,5.51,6687,5.45,5.5799,5.4069,5.51,6687,0.0,1.0
2025-08-14,5.28,5.56,5.27,5.56,4114,5.28,5.56,5.27,5.56,4114,0.0,1.0
2025-08-15,5.3231,5.3987,5.27,5.3987,2219,5.3231,5.3987,5.27,5.3987,2219,0.0,1.0
2025-08-18,5.3,5.45,5.2301,5.45,7228,5.3,5.45,5.2301,5.45,7228,0.0,1.0
2025-08-19,5.39,5.42,5.22,5.24,10344,5.39,5.42,5.22,5.24,10344,0.0,1.0
2025-08-20,5.295,5.46,5.295,5.459,4678,5.295,5.46,5.295,5.459,4678,0.0,1.0
2025-08-21,5.205,5.4,5.17,5.4,21065,5.205,5.4,5.17,5.4,21065,0.0,1.0
2025-08-22,5.2788,5.36,5.2349,5.2349,4614,5.2788,5.36,5.2349,5.2349,4614,0.0,1.0
2025-08-25,5.23,5.3869,5.04,5.33,5841,5.23,5.3869,5.04,5.33,5841,0.0,1.0
2025-08-26,5.05,5.201,5.05,5.155,8433,5.05,5.201,5.05,5.155,8433,0.0,1.0
2025-08-27,5.28,5.34,5.07,5.1684,17956,5.28,5.34,5.07,5.1684,17956,0.0,1.0
2025-08-28,5.2699,5.28,5.245,5.28,1817,5.2699,5.28,5.245,5.28,1817,0.0,1.0
2025-08-29,5.36,5.42,5.12,5.1502,19479,5.36,5.42,5.12,5.1502,19479,0.0,1.0
2025-09-02,5.41,5.4793,5.39,5.42,20007,5.41,5.4793,5.39,5.42,20007,0.0,1.0
2025-09-03,5.4,5.46,5.37,5.3807,35071,5.4,5.46,5.37,5.3807,35071,0.0,1.0
2025-09-04,5.36,5.45,5.3,5.45,20247,5.36,5.45,5.3,5.45,20247,0.0,1.0
2025-09-05,5.39,5.41,5.3,5.41,30300,5.39,5.41,5.3,5.41,30300,0.0,1.0
2025-09-08,5.27,5.37,5.2182,5.2987,6314,5.27,5.37,5.2182,5.2987,6314,0.0,1.0
2025-09-09,5.32,5.32,5.1501,5.3,5481,5.32,5.32,5.1501,5.3,5481,0.0,1.0
2025-09-10,5.32,5.38,5.21,5.295,11521,5.32,5.38,5.21,5.295,11521,0.0,1.0
2025-09-11,5.47,5.55,5.41,5.41,14482,5.47,5.55,5.41,5.41,14482,0.0,1.0
2025-09-12,5.315,5.415,5.315,5.41,5639,5.315,5.415,5.315,5.41,5639,0.0,1.0
2025-09-15,5.3,5.3699,5.22,5.22,4301,5.3,5.3699,5.22,5.22,4301,0.0,1.0
2025-09-16,5.33,5.35,5.237,5.237,3519,5.33,5.35,5.237,5.237,3519,0.0,1.0
2025-09-17,5.38,5.41,5.35,5.399,7570,5.38,5.41,5.35,5.399,7570,0.0,1.0
2025-09-18,6.04,6.31,5.41,5.47,185106,6.04,6.31,5.41,5.47,185106,0.0,1.0
2025-09-19,5.96,6.2,5.822,6.2,37873,5.96,6.2,5.822,6.2,37873,0.0,1.0
2025-09-22,6.65,7.19,5.98,6.28,340491,6.65,7.19,5.98,6.28,340491,0.0,1.0
2025-09-23,5.66,6.41,5.61,5.8,981804,5.66,6.41,5.61,5.8,981804,0.0,1.0
2025-09-24,5.59,5.97,5.16,5.76,419400,5.59,5.97,5.16,5.76,419400,0.0,1.0
2025-09-25,5.76,5.91,5.3908,5.51,90512,5.76,5.91,5.3908,5.51,90512,0.0,1.0
2025-09-26,5.74,5.84,5.6,5.84,58488,5.74,5.84,5.6,5.84,58488,0.0,1.0
2025-09-29,5.75,5.78,5.55,5.78,1418392,5.75,5.78,5.55,5.78,1418392,0.0,1.0
2025-09-30,5.9,5.95,5.59,5.8,132818,5.9,5.95,5.59,5.8,132818,0.0,1.0
2025-10-01,6.07,6.14,5.83,5.95,145220,6.07,6.14,5.83,5.95,145220,0.0,1.0
2025-10-02,6.0,6.1,5.8001,5.94,111781,6.0,6.1,5.8001,5.94,111781,0.0,1.0
2025-10-03,5.85,6.2289,5.82,6.12,47972,5.85,6.2289,5.82,6.12,47972,0.0,1.0
2025-10-06,5.975,5.975,5.71,5.91,41374,5.975,5.975,5.71,5.91,41374,0.0,1.0
2025-10-07,6.02,6.03,5.7476,5.89,19063,6.02,6.03,5.7476,5.89,19063,0.0,1.0
2025-10-08,6.14,6.29,5.86,6.07,69632,6.14,6.29,5.86,6.07,69632,0.0,1.0
2025-10-09,6.19,6.2,5.9,6.07,41729,6.19,6.2,5.9,6.07,41729,0.0,1.0
2025-10-10,6.07,6.2973,6.01,6.18,29249,6.07,6.2973,6.01,6.18,29249,0.0,1.0
2025-10-13,6.05,6.3,6.015,6.1,27970,6.05,6.3,6.015,6.1,27970,0.0,1.0
2025-10-14,5.87,6.175,5.87,6.0,95404,5.87,6.175,5.87,6.0,95404,0.0,1.0
2025-10-15,5.91,6.065,5.882,5.98,31062,5.91,6.065,5.882,5.98,31062,0.0,1.0
2025-10-16,5.87,5.98,5.7,5.84,40512,5.87,5.98,5.7,5.84,40512,0.0,1.0
2025-10-17,5.78,5.99,5.6,5.63,42286,5.78,5.99,5.6,5.63,42286,0.0,1.0
2025-10-20,5.88,5.92,5.61,5.8301,120600,5.88,5.92,5.61,5.8301,120600,0.0,1.0
2025-10-21,5.49,5.76,5.46,5.76,122876,5.49,5.76,5.46,5.76,122876,0.0,1.0
2025-10-22,5.49,5.57,5.37,5.53,22621,5.49,5.57,5.37,5.53,22621,0.0,1.0
2025-10-23,5.68,5.74,5.41,5.52,64953,5.68,5.74,5.41,5.52,64953,0.0,1.0
2025-10-24,5.47,5.66,5.46,5.66,55455,5.47,5.66,5.46,5.66,55455,0.0,1.0
2025-10-27,5.53,5.56,5.39,5.55,59413,5.53,5.56,5.39,5.55,59413,0.0,1.0
2025-10-28,5.61,5.62,5.46,5.59,40231,5.61,5.62,5.46,5.59,40231,0.0,1.0
2025-10-29,5.44,5.58,5.4,5.58,45928,5.44,5.58,5.4,5.58,45928,0.0,1.0
2025-10-30,5.33,5.5281,5.33,5.5281,5707,5.33,5.5281,5.33,5.5281,5707,0.0,1.0
2025-10-31,5.54,5.65,5.4,5.41,6303,5.54,5.65,5.4,5.41,6303,0.0,1.0
2025-11-03,6.09,6.1,5.47,5.65,366103,6.09,6.1,5.47,5.65,366103,0.0,1.0
2025-11-04,5.45,6.25,5.35,6.12,37903,5.45,6.25,5.35,6.12,37903,0.0,1.0
2025-11-05,5.67,5.785,5.39,5.45,480931,5.67,5.785,5.39,5.45,480931,0.0,1.0
2025-11-06,5.575,5.69,5.25,5.67,89036,5.575,5.69,5.25,5.67,89036,0.0,1.0
2025-11-07,5.45,5.58,5.29,5.58,54492,5.45,5.58,5.29,5.58,54492,0.0,1.0
2025-11-10,6.23,6.325,5.57,5.57,199864,6.23,6.325,5.57,5.57,199864,0.0,1.0
2025-11-11,6.53,6.74,6.01,6.14,140957,6.53,6.74,6.01,6.14,140957,0.0,1.0
2025-11-12,6.6,6.74,6.47,6.64,76997,6.6,6.74,6.47,6.64,76997,0.0,1.0
2025-11-13,6.34,6.55,6.035,6.52,155217,6.34,6.55,6.035,6.52,155217,0.0,1.0
2025-11-14,6.56,7.0994,6.1501,6.41,269622,6.56,7.0994,6.1501,6.41,269622,0.0,1.0
2025-11-17,6.6,6.725,6.4201,6.63,193266,6.6,6.725,6.4201,6.63,193266,0.0,1.0
2025-11-18,6.37,6.65,6.3417,6.53,104048,6.37,6.65,6.3417,6.53,104048,0.0,1.0
2025-11-19,6.2,6.65,6.13,6.37,62555,6.2,6.65,6.13,6.37,62555,0.0,1.0
2025-11-20,6.21,6.47,6.21,6.3,38219,6.21,6.47,6.21,6.3,38219,0.0,1.0
2025-11-21,6.21,6.34,6.2,6.3,26054,6.21,6.34,6.2,6.3,26054,0.0,1.0
2025-11-24,6.2,6.315,6.13,6.24,754712,6.2,6.315,6.13,6.24,754712,0.0,1.0
2025-11-25,6.13,6.48,6.07,6.07,200997,6.13,6.48,6.07,6.07,200997,0.0,1.0
2025-11-26,6.23,6.29,6.11,6.11,17032,6.23,6.29,6.11,6.11,17032,0.0,1.0