date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-29,6.03,8.74,5.01,8.02,72900,6.03,8.74,5.01,8.02,72900,0.0,1.0
2024-03-01,6.38,9.9426,6.1,7.0,207366,6.38,9.9426,6.1,7.0,207366,0.0,1.0
2024-03-04,13.13,18.32,11.9,12.29,7538370,13.13,18.32,11.9,12.29,7538370,0.0,1.0
2024-03-05,10.04,11.4,8.0,11.39,599334,10.04,11.4,8.0,11.39,599334,0.0,1.0
2024-03-06,8.5,10.3,8.19,9.6,145142,8.5,10.3,8.19,9.6,145142,0.0,1.0
2024-03-07,6.6105,8.6699,6.38,8.11,401220,6.6105,8.6699,6.38,8.11,401220,0.0,1.0
2024-03-08,6.0,6.647,5.65,6.56,197019,6.0,6.647,5.65,6.56,197019,0.0,1.0
2024-03-11,5.72,6.4,5.55,6.02,121130,5.72,6.4,5.55,6.02,121130,0.0,1.0
2024-03-12,4.77,5.88,4.6,5.85,114890,4.77,5.88,4.6,5.85,114890,0.0,1.0
2024-03-13,4.78,5.1998,4.3211,4.9,168311,4.78,5.1998,4.3211,4.9,168311,0.0,1.0
2024-03-14,4.42,4.6899,4.26,4.48,38536,4.42,4.6899,4.26,4.48,38536,0.0,1.0
2024-03-15,4.3999,4.4,4.04,4.3,147876,4.3999,4.4,4.04,4.3,147876,0.0,1.0
2024-03-18,4.08,4.5,3.8056,4.19,196396,4.08,4.5,3.8056,4.19,196396,0.0,1.0
2024-03-19,5.4,5.45,4.02,4.35,617694,5.4,5.45,4.02,4.35,617694,0.0,1.0
2024-03-20,4.89,5.6,4.4,5.6,260367,4.89,5.6,4.4,5.6,260367,0.0,1.0
2024-03-21,5.05,5.25,4.6001,4.75,175434,5.05,5.25,4.6001,4.75,175434,0.0,1.0
2024-03-22,4.72,5.0806,4.6501,5.06,122327,4.72,5.0806,4.6501,5.06,122327,0.0,1.0
2024-03-25,5.4,5.55,4.76,4.76,177403,5.4,5.55,4.76,4.76,177403,0.0,1.0
2024-03-26,4.99,5.5,4.9,5.4,103372,4.99,5.5,4.9,5.4,103372,0.0,1.0
2024-03-27,4.97,5.2,4.9,5.1,61859,4.97,5.2,4.9,5.1,61859,0.0,1.0
2024-03-28,4.9431,5.12,4.85,5.05,78037,4.9431,5.12,4.85,5.05,78037,0.0,1.0
2024-04-01,4.34,4.9099,4.1,4.8,94133,4.34,4.9099,4.1,4.8,94133,0.0,1.0
2024-04-02,4.31,4.51,4.1,4.21,97627,4.31,4.51,4.1,4.21,97627,0.0,1.0
2024-04-03,4.3,4.4999,4.22,4.3,17025,4.3,4.4999,4.22,4.3,17025,0.0,1.0
2024-04-04,4.17,4.43,4.1297,4.31,64819,4.17,4.43,4.1297,4.31,64819,0.0,1.0
2024-04-05,4.13,4.39,4.0,4.15,48832,4.13,4.39,4.0,4.15,48832,0.0,1.0
2024-04-08,4.15,4.37,4.1,4.18,40661,4.15,4.37,4.1,4.18,40661,0.0,1.0
2024-04-09,3.99,4.3,3.965,4.15,171094,3.99,4.3,3.965,4.15,171094,0.0,1.0
2024-04-10,4.35,4.3999,4.0,4.05,121426,4.35,4.3999,4.0,4.05,121426,0.0,1.0
2024-04-11,4.29,4.52,3.9,4.5,427820,4.29,4.52,3.9,4.5,427820,0.0,1.0
2024-04-12,3.87,4.27,3.87,4.1,165190,3.87,4.27,3.87,4.1,165190,0.0,1.0
2024-04-15,3.41,4.1045,3.39,4.0,129997,3.41,4.1045,3.39,4.0,129997,0.0,1.0
2024-04-16,2.82,3.6,2.32,3.58,228566,2.82,3.6,2.32,3.58,228566,0.0,1.0
2024-04-17,2.84,2.9941,2.5758,2.95,27323,2.84,2.9941,2.5758,2.95,27323,0.0,1.0
2024-04-18,3.0,3.21,2.81,2.81,76265,3.0,3.21,2.81,2.81,76265,0.0,1.0
2024-04-19,3.01,3.55,2.71,3.07,162227,3.01,3.55,2.71,3.07,162227,0.0,1.0
2024-04-22,2.87,3.29,2.86,3.17,47751,2.87,3.29,2.86,3.17,47751,0.0,1.0
2024-04-23,2.74,3.0399,2.52,2.9,261771,2.74,3.0399,2.52,2.9,261771,0.0,1.0
2024-04-24,2.97,3.0499,2.75,2.84,45739,2.97,3.0499,2.75,2.84,45739,0.0,1.0
2024-04-25,3.02,3.2799,2.8,2.98,215339,3.02,3.2799,2.8,2.98,215339,0.0,1.0
2024-04-26,3.09,3.3299,2.96,3.16,188601,3.09,3.3299,2.96,3.16,188601,0.0,1.0
2024-04-29,3.09,3.35,3.05,3.05,68213,3.09,3.35,3.05,3.05,68213,0.0,1.0
2024-04-30,2.8299,3.3,2.6943,3.265,96130,2.8299,3.3,2.6943,3.265,96130,0.0,1.0
2024-05-01,2.8,3.18,2.73,2.76,249090,2.8,3.18,2.73,2.76,249090,0.0,1.0
2024-05-02,2.87,2.9426,2.65,2.84,163773,2.87,2.9426,2.65,2.84,163773,0.0,1.0
2024-05-03,2.81,3.0999,2.8,2.97,82361,2.81,3.0999,2.8,2.97,82361,0.0,1.0
2024-05-06,2.63,3.0183,2.555,2.82,205305,2.63,3.0183,2.555,2.82,205305,0.0,1.0
2024-05-07,2.65,2.7999,2.5,2.6006,198945,2.65,2.7999,2.5,2.6006,198945,0.0,1.0
2024-05-08,2.86,3.05,2.6701,2.76,118485,2.86,3.05,2.6701,2.76,118485,0.0,1.0
2024-05-09,3.15,3.3,2.87,2.88,188592,3.15,3.3,2.87,2.88,188592,0.0,1.0
2024-05-10,2.96,3.3997,2.8,3.27,116062,2.96,3.3997,2.8,3.27,116062,0.0,1.0
2024-05-13,2.96,3.06,2.88,2.88,55726,2.96,3.06,2.88,2.88,55726,0.0,1.0
2024-05-14,2.87,3.02,2.8,2.92,54177,2.87,3.02,2.8,2.92,54177,0.0,1.0
2024-05-15,3.45,3.46,2.89,2.98,198450,3.45,3.46,2.89,2.98,198450,0.0,1.0
2024-05-16,3.47,3.7,3.1901,3.21,162531,3.47,3.7,3.1901,3.21,162531,0.0,1.0
2024-05-17,3.53,3.63,3.3,3.37,97364,3.53,3.63,3.3,3.37,97364,0.0,1.0
2024-05-20,3.4,3.655,3.3,3.63,101270,3.4,3.655,3.3,3.63,101270,0.0,1.0
2024-05-21,3.7,4.0,3.41,3.54,281213,3.7,4.0,3.41,3.54,281213,0.0,1.0
2024-05-22,3.51,3.83,3.42,3.73,122451,3.51,3.83,3.42,3.73,122451,0.0,1.0
2024-05-23,3.36,3.525,3.2257,3.41,67017,3.36,3.525,3.2257,3.41,67017,0.0,1.0
2024-05-24,3.38,3.5399,3.27,3.27,32976,3.38,3.5399,3.27,3.27,32976,0.0,1.0
2024-05-28,3.52,3.7,3.31,3.45,61929,3.52,3.7,3.31,3.45,61929,0.0,1.0
2024-05-29,3.5,3.6466,3.43,3.5,87479,3.5,3.6466,3.43,3.5,87479,0.0,1.0
2024-05-30,3.48,3.5827,3.36,3.51,65382,3.48,3.5827,3.36,3.51,65382,0.0,1.0
2024-05-31,3.31,3.5799,3.275,3.41,59321,3.31,3.5799,3.275,3.41,59321,0.0,1.0
2024-06-03,3.42,3.5492,3.37,3.4,30894,3.42,3.5492,3.37,3.4,30894,0.0,1.0
2024-06-04,3.87,4.0,3.42,3.4485,158372,3.87,4.0,3.42,3.4485,158372,0.0,1.0
2024-06-05,3.69,4.03,3.59,3.95,80410,3.69,4.03,3.59,3.95,80410,0.0,1.0
2024-06-06,3.65,3.865,3.57,3.59,62317,3.65,3.865,3.57,3.59,62317,0.0,1.0
2024-06-07,3.72,4.0,3.5401,4.0,208456,3.72,4.0,3.5401,4.0,208456,0.0,1.0
2024-06-10,3.57,3.98,3.45,3.98,112615,3.57,3.98,3.45,3.98,112615,0.0,1.0
2024-06-11,3.17,3.56,3.0,3.56,140680,3.17,3.56,3.0,3.56,140680,0.0,1.0
2024-06-12,3.66,3.75,3.2,3.22,223544,3.66,3.75,3.2,3.22,223544,0.0,1.0
2024-06-13,3.89,3.9605,3.57,3.57,119587,3.89,3.9605,3.57,3.57,119587,0.0,1.0
2024-06-14,3.84,4.0,3.6,3.77,82367,3.84,4.0,3.6,3.77,82367,0.0,1.0
2024-06-17,3.69,3.95,3.64,3.95,30952,3.69,3.95,3.64,3.95,30952,0.0,1.0
2024-06-18,3.5,3.76,3.5,3.7,30844,3.5,3.76,3.5,3.7,30844,0.0,1.0
2024-06-20,3.9,3.9,3.54,3.54,78894,3.9,3.9,3.54,3.54,78894,0.0,1.0
2024-06-21,6.2,6.4366,3.7499,3.89,2503377,6.2,6.4366,3.7499,3.89,2503377,0.0,1.0
2024-06-24,5.2,5.69,4.5001,5.05,723009,5.2,5.69,4.5001,5.05,723009,0.0,1.0
2024-06-25,6.705,7.0,4.95,5.21,794474,6.705,7.0,4.95,5.21,794474,0.0,1.0
2024-06-26,6.1,7.39,5.5,6.75,792033,6.1,7.39,5.5,6.75,792033,0.0,1.0
2024-06-27,5.265,6.2996,4.61,5.9,306926,5.265,6.2996,4.61,5.9,306926,0.0,1.0
2024-06-28,4.7,5.5262,4.63,5.41,151607,4.7,5.5262,4.63,5.41,151607,0.0,1.0
2024-07-01,4.48,5.1862,4.4,4.77,178153,4.48,5.1862,4.4,4.77,178153,0.0,1.0
2024-07-02,4.29,4.8663,4.2,4.47,140292,4.29,4.8663,4.2,4.47,140292,0.0,1.0
2024-07-03,4.38,4.78,4.22,4.22,68144,4.38,4.78,4.22,4.22,68144,0.0,1.0
2024-07-05,4.34,4.62,3.84,4.14,216124,4.34,4.62,3.84,4.14,216124,0.0,1.0
2024-07-08,4.7,4.9999,4.35,4.45,114822,4.7,4.9999,4.35,4.45,114822,0.0,1.0
2024-07-09,5.19,5.5,4.51,4.79,239629,5.19,5.5,4.51,4.79,239629,0.0,1.0
2024-07-10,4.57,5.44,4.5001,5.09,234639,4.57,5.44,4.5001,5.09,234639,0.0,1.0
2024-07-11,4.18,4.79,4.06,4.74,204471,4.18,4.79,4.06,4.74,204471,0.0,1.0
2024-07-12,4.29,4.43,4.11,4.15,107656,4.29,4.43,4.11,4.15,107656,0.0,1.0
2024-07-15,4.75,5.4004,4.51,4.65,260838,4.75,5.4004,4.51,4.65,260838,0.0,1.0
2024-07-16,4.97,5.26,4.52,4.82,276530,4.97,5.26,4.52,4.82,276530,0.0,1.0
2024-07-17,4.78,4.9653,4.6,4.9,200195,4.78,4.9653,4.6,4.9,200195,0.0,1.0
2024-07-18,4.87,5.08,4.58,4.77,191074,4.87,5.08,4.58,4.77,191074,0.0,1.0
2024-07-19,5.75,5.85,4.82,4.82,514875,5.75,5.85,4.82,4.82,514875,0.0,1.0
2024-07-22,5.74,6.2,5.19,5.85,412831,5.74,6.2,5.19,5.85,412831,0.0,1.0
2024-07-23,5.34,6.33,5.11,5.7,554197,5.34,6.33,5.11,5.7,554197,0.0,1.0
2024-07-24,5.14,5.56,4.74,5.56,305249,5.14,5.56,4.74,5.56,305249,0.0,1.0
2024-07-25,5.015,5.3099,4.78,5.0,207720,5.015,5.3099,4.78,5.0,207720,0.0,1.0
2024-07-26,4.75,5.35,4.6,5.17,138363,4.75,5.35,4.6,5.17,138363,0.0,1.0
2024-07-29,4.3,4.965,4.3,4.89,219317,4.3,4.965,4.3,4.89,219317,0.0,1.0
2024-07-30,3.93,4.88,3.9101,4.38,269271,3.93,4.88,3.9101,4.38,269271,0.0,1.0
2024-07-31,4.51,4.65,3.99,3.99,154507,4.51,4.65,3.99,3.99,154507,0.0,1.0
2024-08-01,4.11,4.48,4.09,4.48,93901,4.11,4.48,4.09,4.48,93901,0.0,1.0
2024-08-02,4.07,4.15,3.79,3.96,145529,4.07,4.15,3.79,3.96,145529,0.0,1.0
2024-08-05,3.82,4.0794,3.2,3.21,145816,3.82,4.0794,3.2,3.21,145816,0.0,1.0
2024-08-06,4.0,4.1799,3.82,3.88,58689,4.0,4.1799,3.82,3.88,58689,0.0,1.0
2024-08-07,3.81,4.14,3.61,4.1,101575,3.81,4.14,3.61,4.1,101575,0.0,1.0
2024-08-08,4.56,4.72,3.8,3.89,103025,4.56,4.72,3.8,3.89,103025,0.0,1.0
2024-08-09,4.48,4.7499,4.32,4.5,55631,4.48,4.7499,4.32,4.5,55631,0.0,1.0
2024-08-12,4.76,4.78,4.44,4.48,47394,4.76,4.78,4.44,4.48,47394,0.0,1.0
2024-08-13,5.01,5.03,4.8,4.9,98491,5.01,5.03,4.8,4.9,98491,0.0,1.0
2024-08-14,5.0,5.01,4.68,5.0,48362,5.0,5.01,4.68,5.0,48362,0.0,1.0
2024-08-15,4.88,5.08,4.77,5.08,76200,4.88,5.08,4.77,5.08,76200,0.0,1.0
2024-08-16,4.92,5.1799,4.7,4.88,46458,4.92,5.1799,4.7,4.88,46458,0.0,1.0
2024-08-19,4.84,4.96,4.6,4.85,57962,4.84,4.96,4.6,4.85,57962,0.0,1.0
2024-08-20,4.3,5.03,4.225,4.66,248980,4.3,5.03,4.225,4.66,248980,0.0,1.0
2024-08-21,4.27,4.49,4.26,4.45,131322,4.27,4.49,4.26,4.45,131322,0.0,1.0
2024-08-22,4.54,4.58,4.28,4.33,130963,4.54,4.58,4.28,4.33,130963,0.0,1.0
2024-08-23,4.35,4.64,4.32,4.4195,121814,4.35,4.64,4.32,4.4195,121814,0.0,1.0
2024-08-26,4.25,4.43,4.08,4.43,55435,4.25,4.43,4.08,4.43,55435,0.0,1.0
2024-08-27,4.3,4.3584,4.18,4.2,23240,4.3,4.3584,4.18,4.2,23240,0.0,1.0
2024-08-28,4.3,4.4,4.1186,4.3,52920,4.3,4.4,4.1186,4.3,52920,0.0,1.0
2024-08-29,4.78,4.78,4.3,4.3,53288,4.78,4.78,4.3,4.3,53288,0.0,1.0
2024-08-30,4.51,4.86,4.51,4.86,76939,4.51,4.86,4.51,4.86,76939,0.0,1.0
2024-09-03,4.32,4.62,4.1,4.45,78547,4.32,4.62,4.1,4.45,78547,0.0,1.0
2024-09-04,4.16,4.36,4.1,4.27,42782,4.16,4.36,4.1,4.27,42782,0.0,1.0
2024-09-05,4.43,4.49,4.15,4.24,46471,4.43,4.49,4.15,4.24,46471,0.0,1.0
2024-09-06,4.37,4.55,4.04,4.55,52156,4.37,4.55,4.04,4.55,52156,0.0,1.0
2024-09-09,4.45,4.563,4.37,4.45,32868,4.45,4.563,4.37,4.45,32868,0.0,1.0
2024-09-10,4.44,4.45,4.1608,4.45,20639,4.44,4.45,4.1608,4.45,20639,0.0,1.0
2024-09-11,4.6,4.6,4.32,4.3999,40455,4.6,4.6,4.32,4.3999,40455,0.0,1.0
2024-09-12,4.92,5.04,4.49,4.6,75157,4.92,5.04,4.49,4.6,75157,0.0,1.0
2024-09-13,5.05,5.05,4.88,4.95,91348,5.05,5.05,4.88,4.95,91348,0.0,1.0
2024-09-16,4.85,5.05,4.76,5.05,11960,4.85,5.05,4.76,5.05,11960,0.0,1.0
2024-09-17,4.88,4.95,4.76,4.9,19066,4.88,4.95,4.76,4.9,19066,0.0,1.0
2024-09-18,4.77,5.0,4.6,5.0,45775,4.77,5.0,4.6,5.0,45775,0.0,1.0
2024-09-19,4.13,4.95,3.81,4.95,187000,4.13,4.95,3.81,4.95,187000,0.0,1.0
2024-09-20,3.44,4.4137,3.44,4.2,448896,3.44,4.4137,3.44,4.2,448896,0.0,1.0
2024-09-23,3.85,4.19,3.52,3.52,149494,3.85,4.19,3.52,3.52,149494,0.0,1.0
2024-09-24,3.93,4.0899,3.8,3.92,33247,3.93,4.0899,3.8,3.92,33247,0.0,1.0
2024-09-25,4.17,4.3252,3.9406,4.0,66770,4.17,4.3252,3.9406,4.0,66770,0.0,1.0
2024-09-26,4.25,4.39,4.0001,4.36,75273,4.25,4.39,4.0001,4.36,75273,0.0,1.0
2024-09-27,4.35,4.67,4.2384,4.29,92996,4.35,4.67,4.2384,4.29,92996,0.0,1.0
2024-09-30,4.04,4.22,3.85,4.22,51173,4.04,4.22,3.85,4.22,51173,0.0,1.0
2024-10-01,3.97,4.22,3.8,4.22,40453,3.97,4.22,3.8,4.22,40453,0.0,1.0
2024-10-02,4.1,4.1891,3.8808,3.97,22899,4.1,4.1891,3.8808,3.97,22899,0.0,1.0
2024-10-03,4.19,4.19,4.0,4.055,37363,4.19,4.19,4.0,4.055,37363,0.0,1.0
2024-10-04,4.06,4.25,3.8012,4.2395,104227,4.06,4.25,3.8012,4.2395,104227,0.0,1.0
2024-10-07,3.87,4.15,3.8017,4.1136,50611,3.87,4.15,3.8017,4.1136,50611,0.0,1.0
2024-10-08,4.01,4.0899,3.82,3.82,36926,4.01,4.0899,3.82,3.82,36926,0.0,1.0
2024-10-09,3.99,4.06,3.91,4.06,15285,3.99,4.06,3.91,4.06,15285,0.0,1.0
2024-10-10,3.85,4.03,3.83,3.92,18545,3.85,4.03,3.83,3.92,18545,0.0,1.0
2024-10-11,3.97,4.0685,3.9,3.9,17060,3.97,4.0685,3.9,3.9,17060,0.0,1.0
2024-10-14,4.6,4.73,3.91,4.09,164224,4.6,4.73,3.91,4.09,164224,0.0,1.0
2024-10-15,4.67,4.8,4.26,4.55,115374,4.67,4.8,4.26,4.55,115374,0.0,1.0
2024-10-16,4.6,4.74,4.3,4.74,35271,4.6,4.74,4.3,4.74,35271,0.0,1.0
2024-10-17,4.52,4.69,4.05,4.69,28360,4.52,4.69,4.05,4.69,28360,0.0,1.0
2024-10-18,4.59,4.7,4.4,4.52,68073,4.59,4.7,4.4,4.52,68073,0.0,1.0
2024-10-21,4.44,4.63,4.32,4.63,25897,4.44,4.63,4.32,4.63,25897,0.0,1.0
2024-10-22,4.77,4.865,4.45,4.52,52446,4.77,4.865,4.45,4.52,52446,0.0,1.0
2024-10-23,4.77,4.88,4.64,4.76,53950,4.77,4.88,4.64,4.76,53950,0.0,1.0
2024-10-24,4.99,4.99,4.7,4.86,48440,4.99,4.99,4.7,4.86,48440,0.0,1.0
2024-10-25,4.84,5.0,4.7725,5.0,21864,4.84,5.0,4.7725,5.0,21864,0.0,1.0
2024-10-28,4.9,4.9537,4.5901,4.84,65375,4.9,4.9537,4.5901,4.84,65375,0.0,1.0
2024-10-29,4.9,5.65,4.76,4.99,201874,4.9,5.65,4.76,4.99,201874,0.0,1.0
2024-10-30,5.03,5.25,4.61,4.9,48915,5.03,5.25,4.61,4.9,48915,0.0,1.0
2024-10-31,4.77,5.1,4.57,5.1,63409,4.77,5.1,4.57,5.1,63409,0.0,1.0
2024-11-01,4.75,4.9,4.66,4.8034,27836,4.75,4.9,4.66,4.8034,27836,0.0,1.0
2024-11-04,4.56,4.81,4.48,4.81,19874,4.56,4.81,4.48,4.81,19874,0.0,1.0
2024-11-05,4.57,4.7537,4.48,4.49,62918,4.57,4.7537,4.48,4.49,62918,0.0,1.0
2024-11-06,4.86,5.01,4.66,4.7,182844,4.86,5.01,4.66,4.7,182844,0.0,1.0
2024-11-07,4.69,5.01,4.45,4.86,138981,4.69,5.01,4.45,4.86,138981,0.0,1.0
2024-11-08,4.68,4.82,4.4314,4.79,113970,4.68,4.82,4.4314,4.79,113970,0.0,1.0
2024-11-11,5.55,5.73,4.6501,5.1,441099,5.55,5.73,4.6501,5.1,441099,0.0,1.0
2024-11-12,5.8,5.8,4.98,5.37,354211,5.8,5.8,4.98,5.37,354211,0.0,1.0
2024-11-13,5.34,6.05,5.155,5.83,576009,5.34,6.05,5.155,5.83,576009,0.0,1.0
2024-11-14,5.13,5.7867,5.1,5.37,150951,5.13,5.7867,5.1,5.37,150951,0.0,1.0
2024-11-15,5.4,5.7199,5.13,5.13,167288,5.4,5.7199,5.13,5.13,167288,0.0,1.0
2024-11-18,5.72,6.2399,5.36,5.59,276973,5.72,6.2399,5.36,5.59,276973,0.0,1.0
2024-11-19,5.47,5.8586,5.18,5.75,136949,5.47,5.8586,5.18,5.75,136949,0.0,1.0
2024-11-20,5.26,5.65,5.16,5.55,122597,5.26,5.65,5.16,5.55,122597,0.0,1.0
2024-11-21,5.01,5.3898,5.0,5.35,179492,5.01,5.3898,5.0,5.35,179492,0.0,1.0
2024-11-22,5.36,5.38,4.89,5.11,131486,5.36,5.38,4.89,5.11,131486,0.0,1.0
2024-11-25,5.4,5.5163,5.11,5.37,120739,5.4,5.5163,5.11,5.37,120739,0.0,1.0
2024-11-26,5.01,5.4599,4.83,5.26,133434,5.01,5.4599,4.83,5.26,133434,0.0,1.0
2024-11-27,5.24,5.29,4.97,5.14,119888,5.24,5.29,4.97,5.14,119888,0.0,1.0
2024-11-29,5.46,5.75,5.206,5.29,114954,5.46,5.75,5.206,5.29,114954,0.0,1.0
2024-12-02,5.22,5.6,5.18,5.53,156741,5.22,5.6,5.18,5.53,156741,0.0,1.0
2024-12-03,5.25,5.36,5.1,5.2,77722,5.25,5.36,5.1,5.2,77722,0.0,1.0
2024-12-04,5.6,5.7899,5.32,5.32,134716,5.6,5.7899,5.32,5.32,134716,0.0,1.0
2024-12-05,5.3,6.0,5.29,5.84,259985,5.3,6.0,5.29,5.84,259985,0.0,1.0
2024-12-06,5.99,6.0,5.1117,5.57,298126,5.99,6.0,5.1117,5.57,298126,0.0,1.0
2024-12-09,5.82,6.02,5.56,5.86,204605,5.82,6.02,5.56,5.86,204605,0.0,1.0
2024-12-10,5.47,5.95,5.3,5.63,146641,5.47,5.95,5.3,5.63,146641,0.0,1.0
2024-12-11,5.4,5.75,5.2111,5.62,183176,5.4,5.75,5.2111,5.62,183176,0.0,1.0
2024-12-12,5.66,6.05,5.31,5.31,262637,5.66,6.05,5.31,5.31,262637,0.0,1.0
2024-12-13,5.17,5.6,5.06,5.6,239213,5.17,5.6,5.06,5.6,239213,0.0,1.0
2024-12-16,5.65,5.89,5.3,5.6,311220,5.65,5.89,5.3,5.6,311220,0.0,1.0
2024-12-17,5.62,5.78,5.45,5.78,185276,5.62,5.78,5.45,5.78,185276,0.0,1.0
2024-12-18,5.16,5.65,5.0601,5.65,163769,5.16,5.65,5.0601,5.65,163769,0.0,1.0
2024-12-19,5.08,5.42,5.06,5.42,141197,5.08,5.42,5.06,5.42,141197,0.0,1.0
2024-12-20,4.84,5.2,4.84,5.0,321661,4.84,5.2,4.84,5.0,321661,0.0,1.0
2024-12-23,4.96,5.05,4.76,5.02,113397,4.96,5.05,4.76,5.02,113397,0.0,1.0
2024-12-24,5.4,5.44,4.93,5.01,98629,5.4,5.44,4.93,5.01,98629,0.0,1.0
2024-12-26,5.4,5.46,5.2,5.41,146646,5.4,5.46,5.2,5.41,146646,0.0,1.0
2024-12-27,5.19,5.48,5.13,5.29,143704,5.19,5.48,5.13,5.29,143704,0.0,1.0
2024-12-30,5.02,5.21,4.81,5.21,132352,5.02,5.21,4.81,5.21,132352,0.0,1.0
2024-12-31,4.95,5.16,4.86,5.11,117662,4.95,5.16,4.86,5.11,117662,0.0,1.0
2025-01-02,5.6,5.7,4.96,4.96,288159,5.6,5.7,4.96,4.96,288159,0.0,1.0
2025-01-03,5.68,5.88,5.4101,5.46,195458,5.68,5.88,5.4101,5.46,195458,0.0,1.0
2025-01-06,5.96,5.98,5.69,5.88,185491,5.96,5.98,5.69,5.88,185491,0.0,1.0
2025-01-07,5.35,5.91,5.35,5.7,129963,5.35,5.91,5.35,5.7,129963,0.0,1.0
2025-01-08,5.38,5.57,5.25,5.32,114587,5.38,5.57,5.25,5.32,114587,0.0,1.0
2025-01-10,5.21,5.31,5.05,5.29,104911,5.21,5.31,5.05,5.29,104911,0.0,1.0
2025-01-13,5.0,5.152,4.88,5.15,141171,5.0,5.152,4.88,5.15,141171,0.0,1.0
2025-01-14,5.22,5.305,5.05,5.05,117478,5.22,5.305,5.05,5.05,117478,0.0,1.0
2025-01-15,5.27,5.425,5.22,5.27,94123,5.27,5.425,5.22,5.27,94123,0.0,1.0
2025-01-16,5.17,5.37,5.12,5.35,100218,5.17,5.37,5.12,5.35,100218,0.0,1.0
2025-01-17,5.17,5.3799,5.08,5.28,263848,5.17,5.3799,5.08,5.28,263848,0.0,1.0
2025-01-21,5.44,5.45,5.1,5.2,160344,5.44,5.45,5.1,5.2,160344,0.0,1.0
2025-01-22,5.4,5.53,5.25,5.53,133320,5.4,5.53,5.25,5.53,133320,0.0,1.0
2025-01-23,5.28,5.51,5.2,5.33,122714,5.28,5.51,5.2,5.33,122714,0.0,1.0
2025-01-24,5.38,5.5,5.25,5.29,122274,5.38,5.5,5.25,5.29,122274,0.0,1.0
2025-01-27,4.865,5.28,4.83,5.2,366358,4.865,5.28,4.83,5.2,366358,0.0,1.0
2025-01-28,5.17,5.17,4.85,4.9,115320,5.17,5.17,4.85,4.9,115320,0.0,1.0
2025-01-29,5.24,5.26,5.08,5.185,119907,5.24,5.26,5.08,5.185,119907,0.0,1.0
2025-01-30,5.2,5.52,5.2,5.26,126220,5.2,5.52,5.2,5.26,126220,0.0,1.0
2025-01-31,5.09,5.3089,4.97,5.19,141728,5.09,5.3089,4.97,5.19,141728,0.0,1.0
2025-02-03,5.06,5.1,4.8294,4.97,166797,5.06,5.1,4.8294,4.97,166797,0.0,1.0
2025-02-04,5.1,5.16,4.86,5.1467,183732,5.1,5.16,4.86,5.1467,183732,0.0,1.0
2025-02-05,5.01,5.1594,4.9,5.02,135853,5.01,5.1594,4.9,5.02,135853,0.0,1.0
2025-02-06,4.98,5.15,4.8,5.05,197023,4.98,5.15,4.8,5.05,197023,0.0,1.0
2025-02-07,4.85,5.058,4.78,4.91,217474,4.85,5.058,4.78,4.91,217474,0.0,1.0
2025-02-10,4.95,5.0799,4.75,4.9,140362,4.95,5.0799,4.75,4.9,140362,0.0,1.0
2025-02-11,4.83,5.14,4.8021,5.03,108796,4.83,5.14,4.8021,5.03,108796,0.0,1.0
2025-02-12,5.0,5.03,4.7,4.81,113386,5.0,5.03,4.7,4.81,113386,0.0,1.0
2025-02-13,5.0,5.1145,4.8,5.06,122444,5.0,5.1145,4.8,5.06,122444,0.0,1.0
2025-02-14,4.88,5.15,4.81,4.9,121068,4.88,5.15,4.81,4.9,121068,0.0,1.0
2025-02-18,4.81,5.0795,4.76,4.89,129105,4.81,5.0795,4.76,4.89,129105,0.0,1.0
2025-02-19,4.8,4.87,4.71,4.75,113678,4.8,4.87,4.71,4.75,113678,0.0,1.0
2025-02-20,4.83,4.9599,4.61,4.94,210952,4.83,4.9599,4.61,4.94,210952,0.0,1.0
2025-02-21,5.35,5.4499,4.79,4.79,324381,5.35,5.4499,4.79,4.79,324381,0.0,1.0
2025-02-24,5.14,5.42,4.9601,5.32,73045,5.14,5.42,4.9601,5.32,73045,0.0,1.0
2025-02-25,4.88,5.18,4.75,5.05,212218,4.88,5.18,4.75,5.05,212218,0.0,1.0
2025-02-26,4.88,5.0994,4.75,4.8001,98316,4.88,5.0994,4.75,4.8001,98316,0.0,1.0
2025-02-27,4.93,5.2494,4.77,4.89,73668,4.93,5.2494,4.77,4.89,73668,0.0,1.0
2025-02-28,5.0,5.1899,4.81,4.81,135168,5.0,5.1899,4.81,4.81,135168,0.0,1.0
2025-03-03,5.01,5.3,4.96,5.15,91567,5.01,5.3,4.96,5.15,91567,0.0,1.0
2025-03-04,4.91,5.05,4.65,4.97,79288,4.91,5.05,4.65,4.97,79288,0.0,1.0
2025-03-05,4.97,4.9894,4.7,4.86,85132,4.97,4.9894,4.7,4.86,85132,0.0,1.0
2025-03-06,4.79,4.95,4.66,4.8,96459,4.79,4.95,4.66,4.8,96459,0.0,1.0
2025-03-07,4.73,4.95,4.55,4.86,80643,4.73,4.95,4.55,4.86,80643,0.0,1.0
2025-03-10,4.45,4.79,4.16,4.555,67957,4.45,4.79,4.16,4.555,67957,0.0,1.0
2025-03-11,4.4,4.6999,4.04,4.43,213200,4.4,4.6999,4.04,4.43,213200,0.0,1.0
2025-03-12,4.48,4.6999,4.1733,4.41,104528,4.48,4.6999,4.1733,4.41,104528,0.0,1.0
2025-03-13,4.23,4.8099,4.01,4.54,253168,4.23,4.8099,4.01,4.54,253168,0.0,1.0
2025-03-14,4.43,4.7899,4.26,4.26,199898,4.43,4.7899,4.26,4.26,199898,0.0,1.0
2025-03-17,4.61,4.9399,4.34,4.34,205009,4.61,4.9399,4.34,4.34,205009,0.0,1.0
2025-03-18,4.22,4.7999,4.1999,4.6,221471,4.22,4.7999,4.1999,4.6,221471,0.0,1.0
2025-03-19,4.45,4.6599,4.12,4.23,217420,4.45,4.6599,4.12,4.23,217420,0.0,1.0
2025-03-20,4.51,4.7499,4.3,4.42,246344,4.51,4.7499,4.3,4.42,246344,0.0,1.0
2025-03-21,4.28,4.55,4.0701,4.51,316487,4.28,4.55,4.0701,4.51,316487,0.0,1.0
2025-03-24,4.46,4.6,4.2001,4.38,220557,4.46,4.6,4.2001,4.38,220557,0.0,1.0
2025-03-25,5.5,5.8,4.63,4.67,1046320,5.5,5.8,4.63,4.67,1046320,0.0,1.0
2025-03-26,5.51,5.85,5.24,5.24,406305,5.51,5.85,5.24,5.24,406305,0.0,1.0
2025-03-27,4.92,5.6899,4.88,5.48,231789,4.92,5.6899,4.88,5.48,231789,0.0,1.0
2025-03-28,4.68,5.2375,4.4401,4.91,156063,4.68,5.2375,4.4401,4.91,156063,0.0,1.0
2025-03-31,4.58,4.9894,4.3062,4.51,115071,4.58,4.9894,4.3062,4.51,115071,0.0,1.0
2025-04-01,4.53,4.7494,4.32,4.6,143041,4.53,4.7494,4.32,4.6,143041,0.0,1.0
2025-04-02,4.57,4.8099,4.38,4.41,110844,4.57,4.8099,4.38,4.41,110844,0.0,1.0
2025-04-03,4.18,4.61,4.1,4.35,131641,4.18,4.61,4.1,4.35,131641,0.0,1.0
2025-04-04,4.21,4.5099,4.02,4.11,88955,4.21,4.5099,4.02,4.11,88955,0.0,1.0
2025-04-07,4.33,4.35,3.75,4.03,113612,4.33,4.35,3.75,4.03,113612,0.0,1.0
2025-04-08,4.15,4.5799,3.9701,4.35,107856,4.15,4.5799,3.9701,4.35,107856,0.0,1.0
2025-04-09,4.3,4.479,4.0,4.24,121326,4.3,4.479,4.0,4.24,121326,0.0,1.0
2025-04-10,4.22,4.45,3.96,4.17,109025,4.22,4.45,3.96,4.17,109025,0.0,1.0
2025-04-11,4.38,4.4999,4.145,4.17,129081,4.38,4.4999,4.145,4.17,129081,0.0,1.0
2025-04-14,4.34,4.6999,4.26,4.43,115995,4.34,4.6999,4.26,4.43,115995,0.0,1.0
2025-04-15,4.42,4.49,4.13,4.31,287169,4.42,4.49,4.13,4.31,287169,0.0,1.0
2025-04-16,4.63,4.8,4.31,4.34,647580,4.63,4.8,4.31,4.34,647580,0.0,1.0
2025-04-17,4.32,4.8294,4.3,4.66,281058,4.32,4.8294,4.3,4.66,281058,0.0,1.0
2025-04-21,4.0,4.5895,3.7,4.44,263358,4.0,4.5895,3.7,4.44,263358,0.0,1.0
2025-04-22,4.04,4.3999,3.93,3.98,235038,4.04,4.3999,3.93,3.98,235038,0.0,1.0
2025-04-23,3.97,4.23,3.97,4.23,182259,3.97,4.23,3.97,4.23,182259,0.0,1.0
2025-04-24,4.2,4.2,3.8919,4.12,183389,4.2,4.2,3.8919,4.12,183389,0.0,1.0
2025-04-25,3.9,4.17,3.79,4.06,372082,3.9,4.17,3.79,4.06,372082,0.0,1.0
2025-04-28,3.7,3.89,3.555,3.89,655271,3.7,3.89,3.555,3.89,655271,0.0,1.0
2025-04-29,3.49,3.75,3.36,3.61,359455,3.49,3.75,3.36,3.61,359455,0.0,1.0
2025-04-30,3.39,3.5,3.24,3.5,378590,3.39,3.5,3.24,3.5,378590,0.0,1.0
2025-05-01,3.27,3.6099,3.15,3.49,659102,3.27,3.6099,3.15,3.49,659102,0.0,1.0
2025-05-02,3.49,3.57,3.27,3.31,317883,3.49,3.57,3.27,3.31,317883,0.0,1.0
2025-05-05,3.35,3.45,3.24,3.4,334526,3.35,3.45,3.24,3.4,334526,0.0,1.0
2025-05-06,3.46,3.46,3.28,3.29,343814,3.46,3.46,3.28,3.29,343814,0.0,1.0
2025-05-07,3.48,3.51,3.405,3.41,604856,3.48,3.51,3.405,3.41,604856,0.0,1.0
2025-05-08,3.54,3.655,3.51,3.55,366301,3.54,3.655,3.51,3.55,366301,0.0,1.0
2025-05-09,3.63,3.715,3.51,3.59,709610,3.63,3.715,3.51,3.59,709610,0.0,1.0
2025-05-12,3.74,3.76,3.5085,3.68,285210,3.74,3.76,3.5085,3.68,285210,0.0,1.0
2025-05-13,4.0,4.08,3.7191,3.76,180511,4.0,4.08,3.7191,3.76,180511,0.0,1.0
2025-05-14,3.94,4.1399,3.89,4.02,157927,3.94,4.1399,3.89,4.02,157927,0.0,1.0
2025-05-15,3.67,3.94,3.44,3.92,461853,3.67,3.94,3.44,3.92,461853,0.0,1.0
2025-05-16,3.72,3.7899,3.48,3.73,420400,3.72,3.7899,3.48,3.73,420400,0.0,1.0
2025-05-19,3.99,3.99,3.6011,3.69,246358,3.99,3.99,3.6011,3.69,246358,0.0,1.0
2025-05-20,3.79,3.9999,3.68,3.805,403042,3.79,3.9999,3.68,3.805,403042,0.0,1.0
2025-05-21,3.81,3.91,3.7,3.8,297023,3.81,3.91,3.7,3.8,297023,0.0,1.0
2025-05-22,3.78,3.9799,3.75,3.83,319710,3.78,3.9799,3.75,3.83,319710,0.0,1.0
2025-05-23,3.68,3.86,3.64,3.78,268167,3.68,3.86,3.64,3.78,268167,0.0,1.0
2025-05-27,3.66,3.695,3.56,3.68,1035026,3.66,3.695,3.56,3.68,1035026,0.0,1.0
2025-05-28,3.49,3.66,3.43,3.63,524798,3.49,3.66,3.43,3.63,524798,0.0,1.0
2025-05-29,3.49,3.7,3.36,3.53,379166,3.49,3.7,3.36,3.53,379166,0.0,1.0
2025-05-30,3.46,3.52,3.4,3.42,373186,3.46,3.52,3.4,3.42,373186,0.0,1.0
2025-06-02,3.53,3.56,3.415,3.45,389901,3.53,3.56,3.415,3.45,389901,0.0,1.0
2025-06-03,3.54,3.618,3.4599,3.51,587417,3.54,3.618,3.4599,3.51,587417,0.0,1.0
2025-06-04,3.65,3.87,3.6,3.72,643226,3.65,3.87,3.6,3.72,643226,0.0,1.0
2025-06-05,3.51,3.66,3.25,3.315,1419077,3.51,3.66,3.25,3.315,1419077,0.0,1.0
2025-06-06,3.52,3.88,3.42,3.42,582248,3.52,3.88,3.42,3.42,582248,0.0,1.0
2025-06-09,3.48,3.5799,3.45,3.51,740290,3.48,3.5799,3.45,3.51,740290,0.0,1.0
2025-06-10,3.53,3.57,3.45,3.52,464193,3.53,3.57,3.45,3.52,464193,0.0,1.0
2025-06-11,3.24,3.5499,3.195,3.46,900729,3.24,3.5499,3.195,3.46,900729,0.0,1.0
2025-06-12,3.0,3.3099,2.94,3.22,1212544,3.0,3.3099,2.94,3.22,1212544,0.0,1.0
2025-06-13,3.07,3.15,2.91,2.97,245270,3.07,3.15,2.91,2.97,245270,0.0,1.0
2025-06-16,3.28,3.32,3.06,3.06,258805,3.28,3.32,3.06,3.06,258805,0.0,1.0
2025-06-17,3.21,3.4999,3.169844,3.22,136668,3.21,3.4999,3.169844,3.22,136668,0.0,1.0
2025-06-18,3.18,3.3,3.1,3.16,268471,3.18,3.3,3.1,3.16,268471,0.0,1.0
2025-06-20,3.07,3.25,2.985,3.21,1350948,3.07,3.25,2.985,3.21,1350948,0.0,1.0
2025-06-23,3.2,3.25,2.97,2.97,187386,3.2,3.25,2.97,2.97,187386,0.0,1.0
2025-06-24,3.28,3.33,3.15,3.23,123718,3.28,3.33,3.15,3.23,123718,0.0,1.0
2025-06-25,3.17,3.38,3.15,3.3,108375,3.17,3.38,3.15,3.3,108375,0.0,1.0
2025-06-26,3.15,3.2395,3.1,3.21,402780,3.15,3.2395,3.1,3.21,402780,0.0,1.0
2025-06-27,3.065,3.17,3.03,3.16,105062,3.065,3.17,3.03,3.16,105062,0.0,1.0
2025-06-30,3.23,3.23,2.96,3.11,270760,3.23,3.23,2.96,3.11,270760,0.0,1.0
2025-07-01,3.26,3.27,3.13,3.23,98935,3.26,3.27,3.13,3.23,98935,0.0,1.0
2025-07-02,3.34,3.36,3.2101,3.26,168769,3.34,3.36,3.2101,3.26,168769,0.0,1.0
2025-07-03,3.44,3.44,3.315,3.36,71172,3.44,3.44,3.315,3.36,71172,0.0,1.0
2025-07-07,3.48,3.5,3.3,3.49,124313,3.48,3.5,3.3,3.49,124313,0.0,1.0
2025-07-08,3.61,3.615,3.4284,3.53,264678,3.61,3.615,3.4284,3.53,264678,0.0,1.0
2025-07-09,3.57,3.69,3.49,3.69,169754,3.57,3.69,3.49,3.69,169754,0.0,1.0
2025-07-10,3.55,3.65,3.49,3.52,162597,3.55,3.65,3.49,3.52,162597,0.0,1.0
2025-07-11,3.7,3.72,3.55,3.55,150080,3.7,3.72,3.55,3.55,150080,0.0,1.0
2025-07-14,3.77,4.0,3.71,3.74,199662,3.77,4.0,3.71,3.74,199662,0.0,1.0
2025-07-15,3.63,3.75,3.53,3.75,98808,3.63,3.75,3.53,3.75,98808,0.0,1.0
2025-07-16,3.68,3.79,3.5401,3.79,57728,3.68,3.79,3.5401,3.79,57728,0.0,1.0
2025-07-17,3.88,3.91,3.7,3.78,107546,3.88,3.91,3.7,3.78,107546,0.0,1.0
2025-07-18,4.29,4.56,4.07,4.07,570755,4.29,4.56,4.07,4.07,570755,0.0,1.0
2025-07-21,4.17,4.5,4.1539,4.49,202880,4.17,4.5,4.1539,4.49,202880,0.0,1.0
2025-07-22,4.19,4.2783,4.0,4.14,170112,4.19,4.2783,4.0,4.14,170112,0.0,1.0
2025-07-23,4.08,4.13,3.97,4.13,77982,4.08,4.13,3.97,4.13,77982,0.0,1.0
2025-07-24,4.01,4.1,3.9,4.08,99622,4.01,4.1,3.9,4.08,99622,0.0,1.0
2025-07-25,3.82,3.94,3.76,3.94,58339,3.82,3.94,3.76,3.94,58339,0.0,1.0
2025-07-28,3.77,3.8543,3.68,3.83,68405,3.77,3.8543,3.68,3.83,68405,0.0,1.0
2025-07-29,3.56,3.74,3.56,3.74,61618,3.56,3.74,3.56,3.74,61618,0.0,1.0
2025-07-30,3.61,3.72,3.51,3.55,50304,3.61,3.72,3.51,3.55,50304,0.0,1.0
2025-07-31,3.63,3.76,3.59,3.65,73622,3.63,3.76,3.59,3.65,73622,0.0,1.0
2025-08-01,3.35,3.55,3.31,3.5,104034,3.35,3.55,3.31,3.5,104034,0.0,1.0
2025-08-04,3.49,3.5735,3.34,3.34,36939,3.49,3.5735,3.34,3.34,36939,0.0,1.0
2025-08-05,3.57,3.7,3.46,3.7,76772,3.57,3.7,3.46,3.7,76772,0.0,1.0
2025-08-06,3.45,3.62,3.39,3.62,87836,3.45,3.62,3.39,3.62,87836,0.0,1.0
2025-08-07,3.79,3.87,3.45,3.46,250236,3.79,3.87,3.45,3.46,250236,0.0,1.0
2025-08-08,3.96,4.04,3.65,3.82,286481,3.96,4.04,3.65,3.82,286481,0.0,1.0
2025-08-11,4.03,4.1,3.59,3.95,174925,4.03,4.1,3.59,3.95,174925,0.0,1.0
2025-08-12,4.0,4.19,3.92,4.01,96299,4.0,4.19,3.92,4.01,96299,0.0,1.0
2025-08-13,3.91,4.077,3.83,4.05,170661,3.91,4.077,3.83,4.05,170661,0.0,1.0
2025-08-14,3.97,4.0293,3.73,3.92,307103,3.97,4.0293,3.73,3.92,307103,0.0,1.0
2025-08-15,3.77,4.56,3.68,4.56,12952129,3.77,4.56,3.68,4.56,12952129,0.0,1.0
2025-08-18,3.47,3.69,3.46,3.58,916176,3.47,3.69,3.46,3.58,916176,0.0,1.0
2025-08-19,3.37,3.54,3.31,3.45,468207,3.37,3.54,3.31,3.45,468207,0.0,1.0
2025-08-20,3.41,3.46,3.25,3.31,222348,3.41,3.46,3.25,3.31,222348,0.0,1.0
2025-08-21,3.45,3.57,3.355,3.41,164117,3.45,3.57,3.355,3.41,164117,0.0,1.0
2025-08-22,3.78,3.84,3.44,3.48,563633,3.78,3.84,3.44,3.48,563633,0.0,1.0
2025-08-25,3.83,3.89,3.6119,3.79,334020,3.83,3.89,3.6119,3.79,334020,0.0,1.0
2025-08-26,3.85,3.93,3.76,3.8,186780,3.85,3.93,3.76,3.8,186780,0.0,1.0
2025-08-27,3.91,3.94,3.77,3.82,160791,3.91,3.94,3.77,3.82,160791,0.0,1.0
2025-08-28,3.95,3.97,3.83,3.93,146649,3.95,3.97,3.83,3.93,146649,0.0,1.0
2025-08-29,3.87,3.92,3.84,3.92,155751,3.87,3.92,3.84,3.92,155751,0.0,1.0
2025-09-02,3.88,3.93,3.6657,3.81,131376,3.88,3.93,3.6657,3.81,131376,0.0,1.0
2025-09-03,3.83,3.94,3.76547,3.91,70950,3.83,3.94,3.76547,3.91,70950,0.0,1.0
2025-09-04,3.65,3.7669,3.52,3.63,109039,3.65,3.7669,3.52,3.63,109039,0.0,1.0
2025-09-05,3.56,3.67,3.43,3.62,135030,3.56,3.67,3.43,3.62,135030,0.0,1.0
2025-09-08,3.56,3.64,3.54,3.64,99268,3.56,3.64,3.54,3.64,99268,0.0,1.0
2025-09-09,3.61,3.74,3.5057,3.55,189091,3.61,3.74,3.5057,3.55,189091,0.0,1.0
2025-09-10,3.87,3.87,3.6,3.65,427056,3.87,3.87,3.6,3.65,427056,0.0,1.0
2025-09-11,4.19,4.32,3.7688,3.8,1841224,4.19,4.32,3.7688,3.8,1841224,0.0,1.0
2025-09-12,4.23,4.28,4.08,4.26,352524,4.23,4.28,4.08,4.26,352524,0.0,1.0
2025-09-15,4.1,4.2268,4.0,4.16,307448,4.1,4.2268,4.0,4.16,307448,0.0,1.0
2025-09-16,3.9,4.1,3.82,4.07,334990,3.9,4.1,3.82,4.07,334990,0.0,1.0
2025-09-17,4.09,4.1,3.925,3.94,205166,4.09,4.1,3.925,3.94,205166,0.0,1.0
2025-09-18,3.94,4.09,3.9,4.04,571323,3.94,4.09,3.9,4.04,571323,0.0,1.0
2025-09-19,3.85,4.02,3.84,3.94,306145,3.85,4.02,3.84,3.94,306145,0.0,1.0
2025-09-22,3.96,3.9994,3.81,3.85,115433,3.96,3.9994,3.81,3.85,115433,0.0,1.0
2025-09-23,3.64,3.96,3.62,3.92,212610,3.64,3.96,3.62,3.92,212610,0.0,1.0
2025-09-24,3.74,3.84,3.66,3.66,161956,3.74,3.84,3.66,3.66,161956,0.0,1.0
2025-09-25,3.63,3.73,3.5701,3.73,196160,3.63,3.73,3.5701,3.73,196160,0.0,1.0
2025-09-26,3.65,3.7099,3.56,3.64,110585,3.65,3.7099,3.56,3.64,110585,0.0,1.0
2025-09-29,3.7,3.73,3.59,3.64,126873,3.7,3.73,3.59,3.64,126873,0.0,1.0
2025-09-30,3.75,3.75,3.5557,3.71,208467,3.75,3.75,3.5557,3.71,208467,0.0,1.0
2025-10-01,3.56,3.75,3.55,3.69,182929,3.56,3.75,3.55,3.69,182929,0.0,1.0
2025-10-02,3.9,3.95,3.62,3.62,273551,3.9,3.95,3.62,3.62,273551,0.0,1.0
2025-10-03,3.86,3.94,3.755,3.9,162118,3.86,3.94,3.755,3.9,162118,0.0,1.0
2025-10-06,3.96,4.0499,3.8601,3.9,199551,3.96,4.0499,3.8601,3.9,199551,0.0,1.0
2025-10-07,3.83,4.04,3.76,4.0,204872,3.83,4.04,3.76,4.0,204872,0.0,1.0
2025-10-08,3.84,3.91,3.78,3.82,105344,3.84,3.91,3.78,3.82,105344,0.0,1.0
2025-10-09,3.91,3.9525,3.78,3.82,211607,3.91,3.9525,3.78,3.82,211607,0.0,1.0
2025-10-10,3.74,4.06,3.63,3.96,366471,3.74,4.06,3.63,3.96,366471,0.0,1.0
2025-10-13,3.73,3.91,3.65,3.89,177273,3.73,3.91,3.65,3.89,177273,0.0,1.0
2025-10-14,3.75,3.79,3.52,3.61,211252,3.75,3.79,3.52,3.61,211252,0.0,1.0
2025-10-15,3.96,4.05,3.8186,3.86,532984,3.96,4.05,3.8186,3.86,532984,0.0,1.0
2025-10-16,3.69,3.96,3.68,3.96,200348,3.69,3.96,3.68,3.96,200348,0.0,1.0
2025-10-17,3.6,3.78,3.56,3.6,230463,3.6,3.78,3.56,3.6,230463,0.0,1.0
2025-10-20,3.65,3.79,3.57,3.72,250017,3.65,3.79,3.57,3.72,250017,0.0,1.0
2025-10-21,3.49,3.6431,3.46,3.56,185735,3.49,3.6431,3.46,3.56,185735,0.0,1.0
2025-10-22,3.21,3.5799,3.14,3.46,505489,3.21,3.5799,3.14,3.46,505489,0.0,1.0
2025-10-23,3.4,3.415,3.28,3.28,88220,3.4,3.415,3.28,3.28,88220,0.0,1.0
2025-10-24,3.53,3.55,3.4,3.44,83859,3.53,3.55,3.4,3.44,83859,0.0,1.0
2025-10-27,3.51,3.61,3.43,3.61,133585,3.51,3.61,3.43,3.61,133585,0.0,1.0
2025-10-28,3.45,3.5798,3.425,3.53,99468,3.45,3.5798,3.425,3.53,99468,0.0,1.0
2025-10-29,3.4,3.51,3.3505,3.45,60733,3.4,3.51,3.3505,3.45,60733,0.0,1.0
2025-10-30,3.43,3.47,3.37,3.43,61893,3.43,3.47,3.37,3.43,61893,0.0,1.0
2025-10-31,3.49,3.56,3.4,3.42,65890,3.49,3.56,3.4,3.42,65890,0.0,1.0
2025-11-03,3.31,3.48,3.26,3.48,131463,3.31,3.48,3.26,3.48,131463,0.0,1.0
2025-11-04,3.17,3.3735,3.12,3.21,100754,3.17,3.3735,3.12,3.21,100754,0.0,1.0
2025-11-05,3.54,3.55,3.2,3.2,117877,3.54,3.55,3.2,3.2,117877,0.0,1.0
2025-11-06,3.33,3.55,3.28,3.55,72035,3.33,3.55,3.28,3.55,72035,0.0,1.0
2025-11-07,3.19,3.3,3.15,3.25,61506,3.19,3.3,3.15,3.25,61506,0.0,1.0
2025-11-10,3.27,3.3894,3.25,3.25,54437,3.27,3.3894,3.25,3.25,54437,0.0,1.0
2025-11-11,3.19,3.3313,3.12,3.31,125724,3.19,3.3313,3.12,3.31,125724,0.0,1.0
2025-11-12,2.92,3.37,2.86,3.3,5250973,2.92,3.37,2.86,3.3,5250973,0.0,1.0
2025-11-13,3.02,3.1499,2.9,2.91,343088,3.02,3.1499,2.9,2.91,343088,0.0,1.0
2025-11-14,3.18,3.2,2.782,2.9,604093,3.18,3.2,2.782,2.9,604093,0.0,1.0
2025-11-17,2.84,3.14,2.75,3.14,181994,2.84,3.14,2.75,3.14,181994,0.0,1.0
2025-11-18,2.96,3.0,2.715,2.72,160494,2.96,3.0,2.715,2.72,160494,0.0,1.0
2025-11-19,2.89,3.03,2.8683,2.95,107630,2.89,3.03,2.8683,2.95,107630,0.0,1.0
2025-11-20,2.63,3.0,2.62,2.91,252423,2.63,3.0,2.62,2.91,252423,0.0,1.0
2025-11-21,2.81,2.8383,2.56,2.56,146584,2.81,2.8383,2.56,2.56,146584,0.0,1.0
2025-11-24,2.86,2.89,2.7471,2.81,60594,2.86,2.89,2.7471,2.81,60594,0.0,1.0
2025-11-25,2.91,2.98,2.74,2.77,89726,2.91,2.98,2.74,2.77,89726,0.0,1.0
2025-11-26,3.02,3.025,2.81,2.81,107569,3.02,3.025,2.81,2.81,107569,0.0,1.0