date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-21,6.88,9.8991,4.8,9.09,299092,6.88,9.8991,4.8,9.09,299092,0.0,1.0
2023-09-22,7.56,7.56,5.7,5.7,139055,7.56,7.56,5.7,5.7,139055,0.0,1.0
2023-09-25,7.8,8.0,6.7002,7.02,82578,7.8,8.0,6.7002,7.02,82578,0.0,1.0
2023-09-26,6.96,7.26,6.52,7.25,49893,6.96,7.26,6.52,7.25,49893,0.0,1.0
2023-09-27,6.74,6.81,6.5,6.74,22407,6.74,6.81,6.5,6.74,22407,0.0,1.0
2023-09-28,5.5,6.74,5.035,6.74,1043946,5.5,6.74,5.035,6.74,1043946,0.0,1.0
2023-09-29,4.95,5.41,4.8,5.41,412749,4.95,5.41,4.8,5.41,412749,0.0,1.0
2023-10-02,5.29,5.31,4.77,4.85,268626,5.29,5.31,4.77,4.85,268626,0.0,1.0
2023-10-03,4.92,5.24,4.77,5.13,148757,4.92,5.24,4.77,5.13,148757,0.0,1.0
2023-10-04,4.9,4.9509,4.75,4.79,45550,4.9,4.9509,4.75,4.79,45550,0.0,1.0
2023-10-05,5.04,5.1,4.79,4.8,63184,5.04,5.1,4.79,4.8,63184,0.0,1.0
2023-10-06,5.09,5.15,4.94,5.0,38818,5.09,5.15,4.94,5.0,38818,0.0,1.0
2023-10-09,5.44,5.5,5.06,5.06,67226,5.44,5.5,5.06,5.06,67226,0.0,1.0
2023-10-10,5.69,5.84,5.25,5.4,167008,5.69,5.84,5.25,5.4,167008,0.0,1.0
2023-10-11,5.75,5.99,5.62,5.63,61760,5.75,5.99,5.62,5.63,61760,0.0,1.0
2023-10-12,5.6,5.86,5.52,5.62,69553,5.6,5.86,5.52,5.62,69553,0.0,1.0
2023-10-13,5.655,6.01,5.54,5.62,319250,5.655,6.01,5.54,5.62,319250,0.0,1.0
2023-10-16,5.98,6.0,5.66,5.66,192282,5.98,6.0,5.66,5.66,192282,0.0,1.0
2023-10-17,5.92,6.08,5.84,5.84,189676,5.92,6.08,5.84,5.84,189676,0.0,1.0
2023-10-18,6.23,6.3706,5.91,5.91,2101699,6.23,6.3706,5.91,5.91,2101699,0.0,1.0
2023-10-19,6.18,6.25,5.95,6.19,529595,6.18,6.25,5.95,6.19,529595,0.0,1.0
2023-10-20,6.06,6.312,6.01,6.15,20928,6.06,6.312,6.01,6.15,20928,0.0,1.0
2023-10-23,5.94,6.21,5.9,6.11,36892,5.94,6.21,5.9,6.11,36892,0.0,1.0
2023-10-24,6.13,6.22,5.9,5.9,25358,6.13,6.22,5.9,5.9,25358,0.0,1.0
2023-10-25,6.11,6.47,6.0,6.19,34866,6.11,6.47,6.0,6.19,34866,0.0,1.0
2023-10-26,6.13,6.4,6.03,6.08,44681,6.13,6.4,6.03,6.08,44681,0.0,1.0
2023-10-27,6.1,6.22,5.94,6.09,18318,6.1,6.22,5.94,6.09,18318,0.0,1.0
2023-10-30,6.19,6.2,5.895,6.2,20708,6.19,6.2,5.895,6.2,20708,0.0,1.0
2023-10-31,6.06,6.31,6.0,6.19,39012,6.06,6.31,6.0,6.19,39012,0.0,1.0
2023-11-01,6.0,6.18,5.96,6.13,41423,6.0,6.18,5.96,6.13,41423,0.0,1.0
2023-11-02,6.11,6.13,5.94,5.94,23254,6.11,6.13,5.94,5.94,23254,0.0,1.0
2023-11-03,6.0,6.43,5.99,6.15,109928,6.0,6.43,5.99,6.15,109928,0.0,1.0
2023-11-06,6.5,6.6,5.95,5.95,641109,6.5,6.6,5.95,5.95,641109,0.0,1.0
2023-11-07,6.19,6.5,6.1,6.37,44605,6.19,6.5,6.1,6.37,44605,0.0,1.0
2023-11-08,6.03,6.29,6.0,6.09,31401,6.03,6.29,6.0,6.09,31401,0.0,1.0
2023-11-09,5.83,6.47,5.56,6.01,115131,5.83,6.47,5.56,6.01,115131,0.0,1.0
2023-11-10,5.88,6.07,5.53,5.98,81911,5.88,6.07,5.53,5.98,81911,0.0,1.0
2023-11-13,5.85,6.0,5.57,5.81,59946,5.85,6.0,5.57,5.81,59946,0.0,1.0
2023-11-14,5.95,5.96,5.56,5.81,29400,5.95,5.96,5.56,5.81,29400,0.0,1.0
2023-11-15,6.02,6.1,5.75,5.75,30881,6.02,6.1,5.75,5.75,30881,0.0,1.0
2023-11-16,5.97,6.2,5.88,5.94,27909,5.97,6.2,5.88,5.94,27909,0.0,1.0
2023-11-17,6.05,6.0974,5.96,6.05,19119,6.05,6.0974,5.96,6.05,19119,0.0,1.0
2023-11-20,6.1,6.19,6.05,6.05,15860,6.1,6.19,6.05,6.05,15860,0.0,1.0
2023-11-21,6.15,6.15,6.12,6.12,520,6.15,6.15,6.12,6.12,520,0.0,1.0
2023-11-22,6.18,6.18,6.16,6.17,989,6.18,6.18,6.16,6.17,989,0.0,1.0
2023-11-24,6.09,6.2,6.08,6.2,2743,6.09,6.2,6.08,6.2,2743,0.0,1.0
2023-11-27,6.07,6.43,6.0001,6.14,56061,6.07,6.43,6.0001,6.14,56061,0.0,1.0
2023-11-28,5.96,6.24,5.89,6.09,33172,5.96,6.24,5.89,6.09,33172,0.0,1.0
2023-11-29,5.92,6.01,5.86,5.99,21130,5.92,6.01,5.86,5.99,21130,0.0,1.0
2023-11-30,5.94,6.03,5.88,6.03,2188,5.94,6.03,5.88,6.03,2188,0.0,1.0
2023-12-01,6.03,6.04,5.91,5.96,8610,6.03,6.04,5.91,5.96,8610,0.0,1.0
2023-12-04,5.98,6.145,5.89,6.05,19230,5.98,6.145,5.89,6.05,19230,0.0,1.0
2023-12-05,5.87,6.06,5.35,6.06,24726,5.87,6.06,5.35,6.06,24726,0.0,1.0
2023-12-06,5.95,5.95,5.75,5.92,18569,5.95,5.95,5.75,5.92,18569,0.0,1.0
2023-12-07,5.93,6.03,5.78,6.03,17638,5.93,6.03,5.78,6.03,17638,0.0,1.0
2023-12-08,5.77,6.01,5.7067,6.01,6136,5.77,6.01,5.7067,6.01,6136,0.0,1.0
2023-12-11,5.64,5.89,5.42,5.69,17090,5.64,5.89,5.42,5.69,17090,0.0,1.0
2023-12-12,5.41,5.65,5.41,5.65,11434,5.41,5.65,5.41,5.65,11434,0.0,1.0
2023-12-13,5.08,5.47,4.805,5.25,7917,5.08,5.47,4.805,5.25,7917,0.0,1.0
2023-12-14,5.36,5.36,5.1,5.29,8684,5.36,5.36,5.1,5.29,8684,0.0,1.0
2023-12-15,5.45,5.45,5.25,5.27,9880,5.45,5.45,5.25,5.27,9880,0.0,1.0
2023-12-18,5.2,5.38,5.07,5.36,30476,5.2,5.38,5.07,5.36,30476,0.0,1.0
2023-12-19,5.2,5.36,5.12,5.12,5091,5.2,5.36,5.12,5.12,5091,0.0,1.0
2023-12-20,5.0,5.1499,4.72,4.91,9808,5.0,5.1499,4.72,4.91,9808,0.0,1.0
2023-12-21,4.85,5.15,4.83,4.84,27191,4.85,5.15,4.83,4.84,27191,0.0,1.0
2023-12-22,4.86,5.23,4.85,4.85,2867,4.86,5.23,4.85,4.85,2867,0.0,1.0
2023-12-26,5.04,5.145,4.86,4.87,2642,5.04,5.145,4.86,4.87,2642,0.0,1.0
2023-12-27,5.17,5.23,4.94,5.23,5188,5.17,5.23,4.94,5.23,5188,0.0,1.0
2023-12-28,5.19,5.4434,5.11,5.18,3361,5.19,5.4434,5.11,5.18,3361,0.0,1.0
2023-12-29,4.86,5.49,4.86,5.2,25304,4.86,5.49,4.86,5.2,25304,0.0,1.0
2024-01-02,5.12,5.25,5.09,5.12,5782,5.12,5.25,5.09,5.12,5782,0.0,1.0
2024-01-03,5.36,5.45,5.12,5.12,8865,5.36,5.45,5.12,5.12,8865,0.0,1.0
2024-01-04,5.43,5.7,5.33,5.38,5212,5.43,5.7,5.33,5.38,5212,0.0,1.0
2024-01-05,5.43,5.69,5.43,5.45,2655,5.43,5.69,5.43,5.45,2655,0.0,1.0
2024-01-08,5.63,5.63,5.21,5.58,4690,5.63,5.63,5.21,5.58,4690,0.0,1.0
2024-01-09,5.84,6.04,5.64,5.64,1703,5.84,6.04,5.64,5.64,1703,0.0,1.0
2024-01-10,5.73,5.97,5.71,5.86,1339,5.73,5.97,5.71,5.86,1339,0.0,1.0
2024-01-11,5.99,5.99,5.765,5.88,2418,5.99,5.99,5.765,5.88,2418,0.0,1.0
2024-01-12,6.06,6.11,5.86,6.05,3717,6.06,6.11,5.86,6.05,3717,0.0,1.0
2024-01-16,5.92,6.11,5.92,6.07,833,5.92,6.11,5.92,6.07,833,0.0,1.0
2024-01-17,6.15,6.28,5.93,5.93,4745,6.15,6.28,5.93,5.93,4745,0.0,1.0
2024-01-18,6.12,6.17,6.11,6.16,8151,6.12,6.17,6.11,6.16,8151,0.0,1.0
2024-01-19,5.93,6.26,5.75,6.26,28170,5.93,6.26,5.75,6.26,28170,0.0,1.0
2024-01-22,6.15,6.15,5.935,6.06,1964,6.15,6.15,5.935,6.06,1964,0.0,1.0
2024-01-23,5.93,5.955,5.71,5.71,2123,5.93,5.955,5.71,5.71,2123,0.0,1.0
2024-01-24,5.9,6.19,5.71,5.79,9645,5.9,6.19,5.71,5.79,9645,0.0,1.0
2024-01-25,5.51,5.94,5.51,5.94,5952,5.51,5.94,5.51,5.94,5952,0.0,1.0
2024-01-26,5.5,5.72,5.5,5.66,1754,5.5,5.72,5.5,5.66,1754,0.0,1.0
2024-01-29,5.52,5.6,5.5,5.5,1394,5.52,5.6,5.5,5.5,1394,0.0,1.0
2024-01-30,5.75,5.75,5.52,5.52,4569,5.75,5.75,5.52,5.52,4569,0.0,1.0
2024-01-31,5.6,5.745,5.55,5.55,2375,5.6,5.745,5.55,5.55,2375,0.0,1.0
2024-02-01,5.74,5.75,5.43,5.55,19093,5.74,5.75,5.43,5.55,19093,0.0,1.0
2024-02-02,5.6,5.97,5.51,5.75,15477,5.6,5.97,5.51,5.75,15477,0.0,1.0
2024-02-05,5.49,5.49,5.49,5.49,502,5.49,5.49,5.49,5.49,502,0.0,1.0
2024-02-06,5.48,5.97,5.48,5.75,5021,5.48,5.97,5.48,5.75,5021,0.0,1.0
2024-02-07,5.45,5.55,5.27,5.5,2876,5.45,5.55,5.27,5.5,2876,0.0,1.0
2024-02-08,5.37,5.5,5.2,5.2,1708,5.37,5.5,5.2,5.2,1708,0.0,1.0
2024-02-09,5.5,5.87,5.45,5.45,21088,5.5,5.87,5.45,5.45,21088,0.0,1.0
2024-02-12,5.44,5.7,5.34,5.48,12012,5.44,5.7,5.34,5.48,12012,0.0,1.0
2024-02-13,5.5,5.66,5.29,5.29,3215,5.5,5.66,5.29,5.29,3215,0.0,1.0
2024-02-14,5.45,5.595,5.36,5.45,7460,5.45,5.595,5.36,5.45,7460,0.0,1.0
2024-02-15,5.49,5.55,5.36,5.36,2863,5.49,5.55,5.36,5.36,2863,0.0,1.0
2024-02-16,5.45,5.5,5.2,5.37,5422,5.45,5.5,5.2,5.37,5422,0.0,1.0
2024-02-20,5.4,5.6,5.29,5.4,13022,5.4,5.6,5.29,5.4,13022,0.0,1.0
2024-02-21,5.12,5.45,5.12,5.29,15655,5.12,5.45,5.12,5.29,15655,0.0,1.0
2024-02-22,5.14,5.22,4.95,5.14,36856,5.14,5.22,4.95,5.14,36856,0.0,1.0
2024-02-23,4.94,5.15,4.91,5.1,66741,4.94,5.15,4.91,5.1,66741,0.0,1.0
2024-02-26,4.8,4.95,4.71,4.93,63692,4.8,4.95,4.71,4.93,63692,0.0,1.0
2024-02-27,4.86,4.98,4.68,4.68,17961,4.86,4.98,4.68,4.68,17961,0.0,1.0
2024-02-28,4.88,4.99,4.85,4.85,13132,4.88,4.99,4.85,4.85,13132,0.0,1.0
2024-02-29,5.04,5.21,4.8,4.8,9225,5.04,5.21,4.8,4.8,9225,0.0,1.0
2024-03-01,5.3,5.32,4.93,4.93,91285,5.3,5.32,4.93,4.93,91285,0.0,1.0
2024-03-04,4.96,5.4,4.71,5.4,49480,4.96,5.4,4.71,5.4,49480,0.0,1.0
2024-03-05,5.16,5.29,4.865,4.96,18027,5.16,5.29,4.865,4.96,18027,0.0,1.0
2024-03-06,5.24,5.27,5.03,5.03,795,5.24,5.27,5.03,5.03,795,0.0,1.0
2024-03-07,5.2,5.2739,4.99,5.15,4272,5.2,5.2739,4.99,5.15,4272,0.0,1.0
2024-03-08,5.15,5.16,5.01,5.01,3219,5.15,5.16,5.01,5.01,3219,0.0,1.0
2024-03-11,5.025,5.025,4.909,5.02,795,5.025,5.025,4.909,5.02,795,0.0,1.0
2024-03-12,5.0352,5.11,4.9,5.04,3963,5.0352,5.11,4.9,5.04,3963,0.0,1.0
2024-03-13,5.24,5.24,5.0,5.06,73290,5.24,5.24,5.0,5.06,73290,0.0,1.0
2024-03-14,5.1,5.17,5.015,5.17,4760,5.1,5.17,5.015,5.17,4760,0.0,1.0
2024-03-15,5.08,5.2004,5.03,5.03,1322,5.08,5.2004,5.03,5.03,1322,0.0,1.0
2024-03-18,5.09,5.1756,5.08,5.12,2599,5.09,5.1756,5.08,5.12,2599,0.0,1.0
2024-03-19,5.76,5.77,5.1,5.1,21838,5.76,5.77,5.1,5.1,21838,0.0,1.0
2024-03-20,5.75,6.26,5.66,5.86,42625,5.75,6.26,5.66,5.86,42625,0.0,1.0
2024-03-21,6.0,6.17,5.77,5.77,75058,6.0,6.17,5.77,5.77,75058,0.0,1.0
2024-03-22,5.96,6.0873,5.9,5.96,45774,5.96,6.0873,5.9,5.96,45774,0.0,1.0
2024-03-25,6.02,6.11,5.7659,6.03,136223,6.02,6.11,5.7659,6.03,136223,0.0,1.0
2024-03-26,5.98,6.01,5.86,6.01,36736,5.98,6.01,5.86,6.01,36736,0.0,1.0
2024-03-27,6.0,6.12,5.8701,5.8701,117978,6.0,6.12,5.8701,5.8701,117978,0.0,1.0
2024-03-28,5.975,6.09,5.95,5.99,54873,5.975,6.09,5.95,5.99,54873,0.0,1.0
2024-04-01,5.99,6.04,5.85,5.94,70110,5.99,6.04,5.85,5.94,70110,0.0,1.0
2024-04-02,6.16,6.18,6.0,6.0,107261,6.16,6.18,6.0,6.0,107261,0.0,1.0
2024-04-03,6.22,6.24,6.07,6.07,70991,6.22,6.24,6.07,6.07,70991,0.0,1.0
2024-04-04,6.3,6.41,6.21,6.21,60664,6.3,6.41,6.21,6.21,60664,0.0,1.0
2024-04-05,6.5,6.56,6.3,6.3,40991,6.5,6.56,6.3,6.3,40991,0.0,1.0
2024-04-08,6.43,6.57,6.28,6.57,24380,6.43,6.57,6.28,6.57,24380,0.0,1.0
2024-04-09,6.37,6.4,6.28,6.4,27533,6.37,6.4,6.28,6.4,27533,0.0,1.0
2024-04-10,6.44,6.44,6.29,6.44,30045,6.44,6.44,6.29,6.44,30045,0.0,1.0
2024-04-11,6.35,6.5,6.31,6.5,26213,6.35,6.5,6.31,6.5,26213,0.0,1.0
2024-04-12,6.34,6.4,6.29,6.4,7604,6.34,6.4,6.29,6.4,7604,0.0,1.0
2024-04-15,6.35,6.4,6.31,6.4,9799,6.35,6.4,6.31,6.4,9799,0.0,1.0
2024-04-16,6.32,6.4,6.3,6.4,2412,6.32,6.4,6.3,6.4,2412,0.0,1.0
2024-04-17,6.34,6.4,6.28,6.37,24135,6.34,6.4,6.28,6.37,24135,0.0,1.0
2024-04-18,6.28,6.4,6.24,6.4,32317,6.28,6.4,6.24,6.4,32317,0.0,1.0
2024-04-19,6.19,6.32,6.11,6.32,10691,6.19,6.32,6.11,6.32,10691,0.0,1.0
2024-04-22,5.51,6.24,5.5001,6.24,73126,5.51,6.24,5.5001,6.24,73126,0.0,1.0
2024-04-23,5.99,5.99,5.52,5.75,6863,5.99,5.99,5.52,5.75,6863,0.0,1.0
2024-04-24,5.72,6.02,5.65,6.02,6017,5.72,6.02,5.65,6.02,6017,0.0,1.0
2024-04-25,5.8,5.83,5.74,5.79,2709,5.8,5.83,5.74,5.79,2709,0.0,1.0
2024-04-26,6.09,6.09,5.75,5.89,4196,6.09,6.09,5.75,5.89,4196,0.0,1.0
2024-04-29,5.96,6.15,5.92,6.15,2938,5.96,6.15,5.92,6.15,2938,0.0,1.0
2024-04-30,5.79,6.04,5.75,6.04,4778,5.79,6.04,5.75,6.04,4778,0.0,1.0
2024-05-01,5.75,5.92,5.6835,5.9,14331,5.75,5.92,5.6835,5.9,14331,0.0,1.0
2024-05-02,5.85,5.89,5.74,5.87,2989,5.85,5.89,5.74,5.87,2989,0.0,1.0
2024-05-03,5.79,5.93,5.75,5.93,11762,5.79,5.93,5.75,5.93,11762,0.0,1.0
2024-05-06,5.9,5.97,5.85,5.9,53824,5.9,5.97,5.85,5.9,53824,0.0,1.0
2024-05-07,5.81,5.93,5.73,5.73,9438,5.81,5.93,5.73,5.73,9438,0.0,1.0
2024-05-08,5.87,5.87,5.76,5.87,15256,5.87,5.87,5.76,5.87,15256,0.0,1.0
2024-05-09,5.88,5.98,5.83,5.87,89437,5.88,5.98,5.83,5.87,89437,0.0,1.0
2024-05-10,5.98,6.0,5.884,5.96,54448,5.98,6.0,5.884,5.96,54448,0.0,1.0
2024-05-13,5.97,6.065,5.97,6.0,25995,5.97,6.065,5.97,6.0,25995,0.0,1.0
2024-05-14,5.89,6.0,5.89,6.0,6990,5.89,6.0,5.89,6.0,6990,0.0,1.0
2024-05-15,5.97,6.0,5.935,5.96,47479,5.97,6.0,5.935,5.96,47479,0.0,1.0
2024-05-16,6.03,6.155,5.9825,6.0,178795,6.03,6.155,5.9825,6.0,178795,0.0,1.0
2024-05-17,5.93,6.05,5.93,6.05,5715,5.93,6.05,5.93,6.05,5715,0.0,1.0
2024-05-20,6.13,6.23,6.04,6.04,56609,6.13,6.23,6.04,6.04,56609,0.0,1.0
2024-05-21,6.02,6.17,5.93,6.17,55460,6.02,6.17,5.93,6.17,55460,0.0,1.0
2024-05-22,5.98,6.09,5.91,6.09,44755,5.98,6.09,5.91,6.09,44755,0.0,1.0
2024-05-23,5.95,6.05,5.92,6.05,3316,5.95,6.05,5.92,6.05,3316,0.0,1.0
2024-05-24,5.98,6.09,5.95,5.97,59187,5.98,6.09,5.95,5.97,59187,0.0,1.0
2024-05-28,6.0,6.015,5.96,6.0,62953,6.0,6.015,5.96,6.0,62953,0.0,1.0
2024-05-29,6.02,6.05,5.94,6.02,32205,6.02,6.05,5.94,6.02,32205,0.0,1.0
2024-05-30,5.98,6.05,5.98,6.05,30059,5.98,6.05,5.98,6.05,30059,0.0,1.0
2024-05-31,6.01,6.03,5.95,6.02,38742,6.01,6.03,5.95,6.02,38742,0.0,1.0
2024-06-03,5.94,6.02,5.91,6.02,11822,5.94,6.02,5.91,6.02,11822,0.0,1.0
2024-06-04,5.84,5.97,5.77,5.97,13051,5.84,5.97,5.77,5.97,13051,0.0,1.0
2024-06-05,5.7,5.9,5.67,5.9,4879,5.7,5.9,5.67,5.9,4879,0.0,1.0
2024-06-06,5.7,5.79,5.65,5.65,16494,5.7,5.79,5.65,5.65,16494,0.0,1.0
2024-06-07,5.83,5.84,5.7,5.75,8030,5.83,5.84,5.7,5.75,8030,0.0,1.0
2024-06-10,5.78,5.9,5.78,5.9,4291,5.78,5.9,5.78,5.9,4291,0.0,1.0
2024-06-11,5.84,5.84,5.775,5.83,4652,5.84,5.84,5.775,5.83,4652,0.0,1.0
2024-06-12,5.81,5.91,5.7,5.91,11077,5.81,5.91,5.7,5.91,11077,0.0,1.0
2024-06-13,6.01,6.179,5.9,5.9,60265,6.01,6.179,5.9,5.9,60265,0.0,1.0
2024-06-14,5.99,6.1887,5.905,6.1,25935,5.99,6.1887,5.905,6.1,25935,0.0,1.0
2024-06-17,6.07,6.24,5.96,5.96,154224,6.07,6.24,5.96,5.96,154224,0.0,1.0
2024-06-18,6.09,6.21,6.08,6.13,98610,6.09,6.21,6.08,6.13,98610,0.0,1.0
2024-06-20,6.0,6.15,5.98,6.08,18426,6.0,6.15,5.98,6.08,18426,0.0,1.0
2024-06-21,6.03,6.1,5.97,5.97,25878,6.03,6.1,5.97,5.97,25878,0.0,1.0
2024-06-24,6.2,6.26,6.1,6.1,153942,6.2,6.26,6.1,6.1,153942,0.0,1.0
2024-06-25,6.36,6.41,6.18,6.18,114946,6.36,6.41,6.18,6.18,114946,0.0,1.0
2024-06-26,6.4,6.45,6.35,6.35,28326,6.4,6.45,6.35,6.35,28326,0.0,1.0
2024-06-27,6.5,6.585,6.44,6.47,28858,6.5,6.585,6.44,6.47,28858,0.0,1.0
2024-06-28,6.75,6.75,6.51,6.57,82444,6.75,6.75,6.51,6.57,82444,0.0,1.0
2024-07-01,6.85,6.96,6.76,6.82,111782,6.85,6.96,6.76,6.82,111782,0.0,1.0
2024-07-02,7.3,7.33,6.79,6.85,78520,7.3,7.33,6.79,6.85,78520,0.0,1.0
2024-07-03,7.15,7.47,7.12,7.47,147931,7.15,7.47,7.12,7.47,147931,0.0,1.0
2024-07-05,7.2,7.305,7.1,7.18,135580,7.2,7.305,7.1,7.18,135580,0.0,1.0
2024-07-08,7.26,7.28,7.17,7.27,47020,7.26,7.28,7.17,7.27,47020,0.0,1.0
2024-07-09,7.19,7.34,6.98,7.31,109606,7.19,7.34,6.98,7.31,109606,0.0,1.0
2024-07-10,7.2,7.2699,7.13,7.25,47559,7.2,7.2699,7.13,7.25,47559,0.0,1.0
2024-07-11,7.305,7.38,7.17,7.28,112310,7.305,7.38,7.17,7.28,112310,0.0,1.0
2024-07-12,7.65,7.7,7.31,7.31,264674,7.65,7.7,7.31,7.31,264674,0.0,1.0
2024-07-15,8.0,8.0,7.69,7.69,219544,8.0,8.0,7.69,7.69,219544,0.0,1.0
2024-07-16,7.78,8.03,7.62,8.03,466405,7.78,8.03,7.62,8.03,466405,0.0,1.0
2024-07-17,7.77,7.83,7.72,7.8,48398,7.77,7.83,7.72,7.8,48398,0.0,1.0
2024-07-18,7.65,7.81,7.61,7.78,45971,7.65,7.81,7.61,7.78,45971,0.0,1.0
2024-07-19,7.59,7.62,7.55,7.55,16808,7.59,7.62,7.55,7.55,16808,0.0,1.0
2024-07-22,7.59,7.7,7.52,7.7,123147,7.59,7.7,7.52,7.7,123147,0.0,1.0
2024-07-23,7.61,7.645,7.55,7.64,38010,7.61,7.645,7.55,7.64,38010,0.0,1.0
2024-07-24,7.41,7.65,7.38,7.59,20983,7.41,7.65,7.38,7.59,20983,0.0,1.0
2024-07-25,7.15,7.309,7.07,7.3,54230,7.15,7.309,7.07,7.3,54230,0.0,1.0
2024-07-26,6.92,7.2199,6.76,7.13,82190,6.92,7.2199,6.76,7.13,82190,0.0,1.0
2024-07-29,6.92,7.03,6.84,7.01,95953,6.92,7.03,6.84,7.01,95953,0.0,1.0
2024-07-30,7.0,7.06,6.87,6.9,81512,7.0,7.06,6.87,6.9,81512,0.0,1.0
2024-07-31,6.99,7.24,6.975,7.04,227046,6.99,7.24,6.975,7.04,227046,0.0,1.0
2024-08-01,6.65,7.16,6.65,6.92,31391,6.65,7.16,6.65,6.92,31391,0.0,1.0
2024-08-02,6.5,6.695,6.35,6.65,94027,6.5,6.695,6.35,6.65,94027,0.0,1.0
2024-08-05,6.23,6.61,6.17,6.61,79686,6.23,6.61,6.17,6.61,79686,0.0,1.0
2024-08-06,6.39,6.45,6.14,6.31,187586,6.39,6.45,6.14,6.31,187586,0.0,1.0
2024-08-07,6.37,6.55,6.36,6.5024,24654,6.37,6.55,6.36,6.5024,24654,0.0,1.0
2024-08-08,6.62,6.67,6.4,6.4,169692,6.62,6.67,6.4,6.4,169692,0.0,1.0
2024-08-09,6.58,6.72,6.54,6.56,9383,6.58,6.72,6.54,6.56,9383,0.0,1.0
2024-08-12,6.72,6.73,6.47,6.54,39672,6.72,6.73,6.47,6.54,39672,0.0,1.0
2024-08-13,6.71,6.775,6.69,6.73,20270,6.71,6.775,6.69,6.73,20270,0.0,1.0
2024-08-14,6.61,6.73,6.54,6.73,37915,6.61,6.73,6.54,6.73,37915,0.0,1.0
2024-08-15,6.66,6.86,6.54,6.64,283261,6.66,6.86,6.54,6.64,283261,0.0,1.0
2024-08-16,6.91,6.985,6.62,6.7,155600,6.91,6.985,6.62,6.7,155600,0.0,1.0
2024-08-19,7.17,7.27,6.98,7.03,58265,7.17,7.27,6.98,7.03,58265,0.0,1.0
2024-08-20,7.05,7.23,7.0,7.23,31961,7.05,7.23,7.0,7.23,31961,0.0,1.0
2024-08-21,7.06,7.14,6.75,7.13,48449,7.06,7.14,6.75,7.13,48449,0.0,1.0
2024-08-22,7.02,7.06,6.96,7.0,12910,7.02,7.06,6.96,7.0,12910,0.0,1.0
2024-08-23,7.25,7.33,6.95,6.95,47413,7.25,7.33,6.95,6.95,47413,0.0,1.0
2024-08-26,7.45,7.49,7.31,7.45,26843,7.45,7.49,7.31,7.45,26843,0.0,1.0
2024-08-27,7.19,7.44,7.13,7.44,12389,7.19,7.44,7.13,7.44,12389,0.0,1.0
2024-08-28,7.26,7.26,7.12,7.17,7940,7.26,7.26,7.12,7.17,7940,0.0,1.0
2024-08-29,7.4,7.44,7.27,7.27,9680,7.4,7.44,7.27,7.27,9680,0.0,1.0
2024-08-30,7.39,7.45,7.25,7.26,21402,7.39,7.45,7.25,7.26,21402,0.0,1.0
2024-09-03,7.34,7.45,6.81,7.24,56334,7.34,7.45,6.81,7.24,56334,0.0,1.0
2024-09-04,7.17,7.3,7.12,7.3,14522,7.17,7.3,7.12,7.3,14522,0.0,1.0
2024-09-05,7.15,7.23,6.975,7.13,108831,7.15,7.23,6.975,7.13,108831,0.0,1.0
2024-09-06,6.87,7.1,6.85,7.1,28085,6.87,7.1,6.85,7.1,28085,0.0,1.0
2024-09-09,6.72,6.86,6.7,6.81,15065,6.72,6.86,6.7,6.81,15065,0.0,1.0
2024-09-10,6.57,6.79,6.412,6.69,42652,6.57,6.79,6.412,6.69,42652,0.0,1.0
2024-09-11,6.4,6.63,5.96,6.63,305284,6.4,6.63,5.96,6.63,305284,0.0,1.0
2024-09-12,6.46,6.55,6.41,6.455,167673,6.46,6.55,6.41,6.455,167673,0.0,1.0
2024-09-13,6.4,6.66,6.39,6.55,104114,6.4,6.66,6.39,6.55,104114,0.0,1.0
2024-09-16,7.38,7.6,6.37,6.4,626458,7.38,7.6,6.37,6.4,626458,0.0,1.0
2024-09-17,7.52,7.85,7.35,7.36,152412,7.52,7.85,7.35,7.36,152412,0.0,1.0
2024-09-18,7.51,7.58,7.36,7.58,120442,7.51,7.58,7.36,7.58,120442,0.0,1.0
2024-09-19,7.64,7.65,7.48,7.52,335779,7.64,7.65,7.48,7.52,335779,0.0,1.0
2024-09-20,7.5,7.67,7.46,7.56,359144,7.5,7.67,7.46,7.56,359144,0.0,1.0
2024-09-23,7.65,7.665,7.54,7.545,223195,7.65,7.665,7.54,7.545,223195,0.0,1.0
2024-09-24,7.7,7.8,7.5871,7.64,179605,7.7,7.8,7.5871,7.64,179605,0.0,1.0
2024-09-25,7.59,7.63,7.35,7.63,219396,7.59,7.63,7.35,7.63,219396,0.0,1.0
2024-09-26,7.45,7.55,7.25,7.54,344661,7.45,7.55,7.25,7.54,344661,0.0,1.0
2024-09-27,7.45,7.56,7.33,7.41,96373,7.45,7.56,7.33,7.41,96373,0.0,1.0
2024-09-30,7.45,7.51,7.37,7.5,47001,7.45,7.51,7.37,7.5,47001,0.0,1.0
2024-10-01,7.49,7.545,7.33,7.33,224012,7.49,7.545,7.33,7.33,224012,0.0,1.0
2024-10-02,7.53,7.55,7.42,7.5,115732,7.53,7.55,7.42,7.5,115732,0.0,1.0
2024-10-03,7.57,7.6,7.5,7.55,183863,7.57,7.6,7.5,7.55,183863,0.0,1.0
2024-10-04,7.54,7.67,7.46,7.67,181870,7.54,7.67,7.46,7.67,181870,0.0,1.0
2024-10-07,7.9,7.9,7.56,7.61,651817,7.9,7.9,7.56,7.61,651817,0.0,1.0
2024-10-08,7.9,7.9276,7.81,7.92,138813,7.9,7.9276,7.81,7.92,138813,0.0,1.0
2024-10-09,7.88,7.94,7.815,7.92,65579,7.88,7.94,7.815,7.92,65579,0.0,1.0
2024-10-10,7.94,8.04,7.83,7.96,100049,7.94,8.04,7.83,7.96,100049,0.0,1.0
2024-10-11,7.95,7.99,7.88,7.99,90644,7.95,7.99,7.88,7.99,90644,0.0,1.0
2024-10-14,8.0,8.1599,7.99,8.0,79659,8.0,8.1599,7.99,8.0,79659,0.0,1.0
2024-10-15,7.5,7.92,7.49,7.92,107955,7.5,7.92,7.49,7.92,107955,0.0,1.0
2024-10-16,7.3,7.57,7.26,7.57,212692,7.3,7.57,7.26,7.57,212692,0.0,1.0
2024-10-17,7.3,7.38,7.28,7.35,104356,7.3,7.38,7.28,7.35,104356,0.0,1.0
2024-10-18,7.22,7.39,7.144,7.39,110707,7.22,7.39,7.144,7.39,110707,0.0,1.0
2024-10-21,7.24,7.33,7.18,7.33,151349,7.24,7.33,7.18,7.33,151349,0.0,1.0
2024-10-22,7.2,7.43,7.1598,7.37,229964,7.2,7.43,7.1598,7.37,229964,0.0,1.0
2024-10-23,7.19,7.26,7.08,7.12,63033,7.19,7.26,7.08,7.12,63033,0.0,1.0
2024-10-24,7.0,7.25,6.9,7.25,77730,7.0,7.25,6.9,7.25,77730,0.0,1.0
2024-10-25,7.08,7.08,6.96,7.08,95311,7.08,7.08,6.96,7.08,95311,0.0,1.0
2024-10-28,7.08,7.12,6.99,7.12,57444,7.08,7.12,6.99,7.12,57444,0.0,1.0
2024-10-29,7.14,7.15,7.08,7.15,24864,7.14,7.15,7.08,7.15,24864,0.0,1.0
2024-10-30,7.12,7.19,7.06,7.12,49460,7.12,7.19,7.06,7.12,49460,0.0,1.0
2024-10-31,7.1,7.16,7.05,7.14,118930,7.1,7.16,7.05,7.14,118930,0.0,1.0
2024-11-01,7.02,7.19,7.02,7.16,80401,7.02,7.19,7.02,7.16,80401,0.0,1.0
2024-11-04,7.46,7.49,6.96,7.03,262069,7.46,7.49,6.96,7.03,262069,0.0,1.0
2024-11-05,7.68,7.82,7.4701,7.49,64731,7.68,7.82,7.4701,7.49,64731,0.0,1.0
2024-11-06,7.83,7.86,7.69,7.83,61016,7.83,7.86,7.69,7.83,61016,0.0,1.0
2024-11-07,7.77,7.95,7.61,7.84,225424,7.77,7.95,7.61,7.84,225424,0.0,1.0
2024-11-08,7.66,7.8,7.64,7.69,168527,7.66,7.8,7.64,7.69,168527,0.0,1.0
2024-11-11,7.29,7.73,7.15,7.73,146815,7.29,7.73,7.15,7.73,146815,0.0,1.0
2024-11-12,7.13,7.29,7.048,7.17,59118,7.13,7.29,7.048,7.17,59118,0.0,1.0
2024-11-13,7.17,7.17,6.91,7.01,68787,7.17,7.17,6.91,7.01,68787,0.0,1.0
2024-11-14,7.26,7.274,7.1,7.12,124061,7.26,7.274,7.1,7.12,124061,0.0,1.0
2024-11-15,6.97,7.24,6.8,7.24,160220,6.97,7.24,6.8,7.24,160220,0.0,1.0
2024-11-18,6.94,7.04,6.81,6.81,141433,6.94,7.04,6.81,6.81,141433,0.0,1.0
2024-11-19,6.97,6.975,6.81,6.81,38367,6.97,6.975,6.81,6.81,38367,0.0,1.0
2024-11-20,7.03,7.05,6.93,6.93,78404,7.03,7.05,6.93,6.93,78404,0.0,1.0
2024-11-21,7.38,7.38,6.99,6.99,235045,7.38,7.38,6.99,6.99,235045,0.0,1.0
2024-11-22,7.75,7.87,7.22,7.36,174680,7.75,7.87,7.22,7.36,174680,0.0,1.0
2024-11-25,7.55,7.84,7.43,7.84,81641,7.55,7.84,7.43,7.84,81641,0.0,1.0
2024-11-26,7.22,7.44,7.19,7.44,157202,7.22,7.44,7.19,7.44,157202,0.0,1.0
2024-11-27,7.23,7.315,7.19,7.29,32439,7.23,7.315,7.19,7.29,32439,0.0,1.0
2024-11-29,7.3,7.32,7.2,7.22,26317,7.3,7.32,7.2,7.22,26317,0.0,1.0
2024-12-02,7.27,7.37,7.12,7.34,196117,7.27,7.37,7.12,7.34,196117,0.0,1.0
2024-12-03,7.14,7.25,7.05,7.24,106253,7.14,7.25,7.05,7.24,106253,0.0,1.0
2024-12-04,6.97,7.13,6.85,7.1,185992,6.97,7.13,6.85,7.1,185992,0.0,1.0
2024-12-05,6.95,7.0,6.88,7.0,51226,6.95,7.0,6.88,7.0,51226,0.0,1.0
2024-12-06,7.02,7.09,6.52,7.09,158465,7.02,7.09,6.52,7.09,158465,0.0,1.0
2024-12-09,7.08,7.33,7.0,7.16,152617,7.08,7.33,7.0,7.16,152617,0.0,1.0
2024-12-10,6.96,7.15,6.94,7.15,39043,6.96,7.15,6.94,7.15,39043,0.0,1.0
2024-12-11,6.96,7.05,6.83,7.0,120471,6.96,7.05,6.83,7.0,120471,0.0,1.0
2024-12-12,6.76,7.0,6.71,7.0,43987,6.76,7.0,6.71,7.0,43987,0.0,1.0
2024-12-13,6.7,6.81,6.6,6.81,85215,6.7,6.81,6.6,6.81,85215,0.0,1.0
2024-12-16,6.48,6.68,6.45,6.68,62003,6.48,6.68,6.45,6.68,62003,0.0,1.0
2024-12-17,6.51,6.52,6.28,6.42,114425,6.51,6.52,6.28,6.42,114425,0.0,1.0
2024-12-18,6.33,6.47,6.3,6.46,92760,6.33,6.47,6.3,6.46,92760,0.0,1.0
2024-12-19,6.16,6.32,6.04,6.28,135210,6.16,6.32,6.04,6.28,135210,0.0,1.0
2024-12-20,6.09,6.22,5.97,6.13,77067,6.09,6.22,5.97,6.13,77067,0.0,1.0
2024-12-23,6.2,6.23,6.09,6.12,39031,6.2,6.23,6.09,6.12,39031,0.0,1.0
2024-12-24,7.01,7.03,6.57,6.93,158277,7.01,7.03,6.57,6.93,158277,0.0,1.0
2024-12-26,7.06,7.09,6.8639,6.98,59394,7.06,7.09,6.8639,6.98,59394,0.0,1.0
2024-12-27,6.96,7.06,6.835,7.03,147574,6.96,7.06,6.835,7.03,147574,0.0,1.0
2024-12-30,6.99,7.1,6.86,6.9,53553,6.99,7.1,6.86,6.9,53553,0.0,1.0
2024-12-31,7.06,7.14,6.86,7.01,156689,7.06,7.14,6.86,7.01,156689,0.0,1.0
2025-01-02,7.27,7.3,7.07,7.07,84344,7.27,7.3,7.07,7.07,84344,0.0,1.0
2025-01-03,7.17,7.375,7.07,7.28,63154,7.17,7.375,7.07,7.28,63154,0.0,1.0
2025-01-06,7.19,7.27,7.14,7.2,69154,7.19,7.27,7.14,7.2,69154,0.0,1.0
2025-01-07,7.17,7.215,7.075,7.17,50793,7.17,7.215,7.075,7.17,50793,0.0,1.0
2025-01-08,7.12,7.15,7.03,7.06,30828,7.12,7.15,7.03,7.06,30828,0.0,1.0
2025-01-10,7.07,7.16,6.93,7.13,160131,7.07,7.16,6.93,7.13,160131,0.0,1.0
2025-01-13,7.16,7.2,7.04,7.07,126096,7.16,7.2,7.04,7.07,126096,0.0,1.0
2025-01-14,7.2,7.27,7.07,7.135,60836,7.2,7.27,7.07,7.135,60836,0.0,1.0
2025-01-15,7.28,7.29,7.093,7.22,62110,7.28,7.29,7.093,7.22,62110,0.0,1.0
2025-01-16,7.03,7.34,6.91,7.34,82800,7.03,7.34,6.91,7.34,82800,0.0,1.0
2025-01-17,6.9,7.02,6.865,7.02,35305,6.9,7.02,6.865,7.02,35305,0.0,1.0
2025-01-21,6.93,6.98,6.8,6.93,60489,6.93,6.98,6.8,6.93,60489,0.0,1.0
2025-01-22,6.91,6.92,6.77,6.9,37725,6.91,6.92,6.77,6.9,37725,0.0,1.0
2025-01-23,6.85,6.92,6.72,6.91,69631,6.85,6.92,6.72,6.91,69631,0.0,1.0
2025-01-24,6.79,6.9,6.73,6.855,35931,6.79,6.9,6.73,6.855,35931,0.0,1.0
2025-01-27,6.62,6.85,6.5,6.72,54187,6.62,6.85,6.5,6.72,54187,0.0,1.0
2025-01-28,6.6,6.6,6.475,6.52,38238,6.6,6.6,6.475,6.52,38238,0.0,1.0
2025-01-29,6.59,6.6,6.48,6.57,29745,6.59,6.6,6.48,6.57,29745,0.0,1.0
2025-01-30,6.52,6.69,6.5,6.69,30465,6.52,6.69,6.5,6.69,30465,0.0,1.0
2025-01-31,6.38,6.59,6.38,6.59,205916,6.38,6.59,6.38,6.59,205916,0.0,1.0
2025-02-03,6.38,6.5,6.21,6.3,73482,6.38,6.5,6.21,6.3,73482,0.0,1.0
2025-02-04,6.64,6.6606,6.33,6.37,95582,6.64,6.6606,6.33,6.37,95582,0.0,1.0
2025-02-05,6.54,6.61,6.54,6.58,42911,6.54,6.61,6.54,6.58,42911,0.0,1.0
2025-02-06,6.46,6.65,6.33,6.65,80885,6.46,6.65,6.33,6.65,80885,0.0,1.0
2025-02-07,6.46,6.55,6.38,6.52,89832,6.46,6.55,6.38,6.52,89832,0.0,1.0
2025-02-10,6.47,6.665,6.47,6.49,48202,6.47,6.665,6.47,6.49,48202,0.0,1.0
2025-02-11,6.54,6.66,6.5,6.5,26993,6.54,6.66,6.5,6.5,26993,0.0,1.0
2025-02-12,6.61,6.65,6.51,6.55,83372,6.61,6.65,6.51,6.55,83372,0.0,1.0
2025-02-13,6.61,6.66,6.55,6.55,33337,6.61,6.66,6.55,6.55,33337,0.0,1.0
2025-02-14,6.52,6.67,6.5,6.6,40498,6.52,6.67,6.5,6.6,40498,0.0,1.0
2025-02-18,6.58,6.65,6.49,6.51,64094,6.58,6.65,6.49,6.51,64094,0.0,1.0
2025-02-19,6.56,6.62,6.4,6.5,62730,6.56,6.62,6.4,6.5,62730,0.0,1.0
2025-02-20,6.54,6.57,6.47,6.55,68888,6.54,6.57,6.47,6.55,68888,0.0,1.0
2025-02-21,6.4,6.59,6.35,6.59,41360,6.4,6.59,6.35,6.59,41360,0.0,1.0
2025-02-24,6.25,6.34,6.15,6.34,58756,6.25,6.34,6.15,6.34,58756,0.0,1.0
2025-02-25,6.1,6.33,5.96,6.33,170612,6.1,6.33,5.96,6.33,170612,0.0,1.0
2025-02-26,6.01,6.15,5.95,6.15,75322,6.01,6.15,5.95,6.15,75322,0.0,1.0
2025-02-27,6.07,6.09,5.97,6.0,30228,6.07,6.09,5.97,6.0,30228,0.0,1.0
2025-02-28,5.95,6.02,5.89,6.0,30374,5.95,6.02,5.89,6.0,30374,0.0,1.0
2025-03-03,5.58,6.04,5.51,6.04,85512,5.58,6.04,5.51,6.04,85512,0.0,1.0
2025-03-04,5.2,5.541,5.07,5.47,429824,5.2,5.541,5.07,5.47,429824,0.0,1.0
2025-03-05,5.22,5.37,4.8699,5.0,239915,5.22,5.37,4.8699,5.0,239915,0.0,1.0
2025-03-06,5.22,5.37,5.19,5.26,76200,5.22,5.37,5.19,5.26,76200,0.0,1.0
2025-03-07,5.21,5.42,5.02,5.14,90230,5.21,5.42,5.02,5.14,90230,0.0,1.0
2025-03-10,5.0,5.223,4.98,5.0,64230,5.0,5.223,4.98,5.0,64230,0.0,1.0
2025-03-11,4.97,5.06,4.86,5.06,53801,4.97,5.06,4.86,5.06,53801,0.0,1.0
2025-03-12,5.01,5.1,4.93,5.04,93963,5.01,5.1,4.93,5.04,93963,0.0,1.0
2025-03-13,4.84,5.005,4.84,5.0,50069,4.84,5.005,4.84,5.0,50069,0.0,1.0
2025-03-14,4.97,5.03,4.8214,4.95,97024,4.97,5.03,4.8214,4.95,97024,0.0,1.0
2025-03-17,5.08,5.45,4.95,4.96,224615,5.08,5.45,4.95,4.96,224615,0.0,1.0
2025-03-18,5.1,5.2,4.99,4.99,91935,5.1,5.2,4.99,4.99,91935,0.0,1.0
2025-03-19,5.15,5.22,5.11,5.17,181599,5.15,5.22,5.11,5.17,181599,0.0,1.0
2025-03-20,5.19,5.205,4.97,4.97,59864,5.19,5.205,4.97,4.97,59864,0.0,1.0
2025-03-21,5.2,5.24,5.02,5.22,232459,5.2,5.24,5.02,5.22,232459,0.0,1.0
2025-03-24,5.59,5.61,5.18,5.25,100894,5.59,5.61,5.18,5.25,100894,0.0,1.0
2025-03-25,5.53,5.7687,5.45,5.48,222081,5.53,5.7687,5.45,5.48,222081,0.0,1.0
2025-03-26,5.36,5.64,5.31,5.57,52850,5.36,5.64,5.31,5.57,52850,0.0,1.0
2025-03-27,5.6,5.6,5.36,5.39,32768,5.6,5.6,5.36,5.39,32768,0.0,1.0
2025-03-28,5.52,5.68,5.44,5.68,51879,5.52,5.68,5.44,5.68,51879,0.0,1.0
2025-03-31,5.87,5.92,5.49,5.5,58353,5.87,5.92,5.49,5.5,58353,0.0,1.0
2025-04-01,5.99,6.115,5.81,5.81,129571,5.99,6.115,5.81,5.81,129571,0.0,1.0
2025-04-02,6.0,6.07,5.9,5.92,48134,6.0,6.07,5.9,5.92,48134,0.0,1.0
2025-04-03,5.44,5.82,5.38,5.81,146664,5.44,5.82,5.38,5.81,146664,0.0,1.0
2025-04-04,4.75,5.24,4.41,5.24,309726,4.75,5.24,4.41,5.24,309726,0.0,1.0
2025-04-07,4.43,5.06,4.43,4.56,348630,4.43,5.06,4.43,4.56,348630,0.0,1.0
2025-04-08,4.75,4.98,4.52,4.67,272811,4.75,4.98,4.52,4.67,272811,0.0,1.0
2025-04-09,5.08,5.2,4.36,4.84,130961,5.08,5.2,4.36,4.84,130961,0.0,1.0
2025-04-10,4.86,4.98,4.61,4.98,166384,4.86,4.98,4.61,4.98,166384,0.0,1.0
2025-04-11,4.91,5.14,4.8,4.85,109374,4.91,5.14,4.8,4.85,109374,0.0,1.0
2025-04-14,5.0,5.35,4.85,5.13,57598,5.0,5.35,4.85,5.13,57598,0.0,1.0
2025-04-15,4.95,5.12,4.87,5.12,24839,4.95,5.12,4.87,5.12,24839,0.0,1.0
2025-04-16,4.99,5.19,4.95,5.122,70898,4.99,5.19,4.95,5.122,70898,0.0,1.0
2025-04-17,5.17,5.2,4.99,4.99,28515,5.17,5.2,4.99,4.99,28515,0.0,1.0
2025-04-21,4.95,5.22,4.85,5.13,33383,4.95,5.22,4.85,5.13,33383,0.0,1.0
2025-04-22,5.04,5.14,4.97,5.0,47250,5.04,5.14,4.97,5.0,47250,0.0,1.0
2025-04-23,4.88,5.16,4.85,4.99,24136,4.88,5.16,4.85,4.99,24136,0.0,1.0
2025-04-24,4.91,4.94,4.8,4.89,22604,4.91,4.94,4.8,4.89,22604,0.0,1.0
2025-04-25,4.99,5.03,4.8,4.8,47112,4.99,5.03,4.8,4.8,47112,0.0,1.0
2025-04-28,5.0,5.165,4.94,4.975,97697,5.0,5.165,4.94,4.975,97697,0.0,1.0
2025-04-29,4.72,4.89,4.715,4.89,67436,4.72,4.89,4.715,4.89,67436,0.0,1.0
2025-04-30,4.66,4.785,4.655,4.7,15601,4.66,4.785,4.655,4.7,15601,0.0,1.0
2025-05-01,4.67,4.85,4.54,4.61,97011,4.67,4.85,4.54,4.61,97011,0.0,1.0
2025-05-02,4.76,4.84,4.63,4.78,32801,4.76,4.84,4.63,4.78,32801,0.0,1.0
2025-05-05,4.64,4.77,4.55,4.68,60586,4.64,4.77,4.55,4.68,60586,0.0,1.0
2025-05-06,4.52,4.7589,4.52,4.75,92765,4.52,4.7589,4.52,4.75,92765,0.0,1.0
2025-05-07,3.94,4.57,3.81,4.57,329759,3.94,4.57,3.81,4.57,329759,0.0,1.0
2025-05-08,4.4,4.585,3.93,3.95,323971,4.4,4.585,3.93,3.95,323971,0.0,1.0
2025-05-09,4.2,4.39,4.0,4.37,189838,4.2,4.39,4.0,4.37,189838,0.0,1.0
2025-05-12,4.2,4.505,4.2,4.31,134680,4.2,4.505,4.2,4.31,134680,0.0,1.0
2025-05-13,4.27,4.34,4.21,4.24,60281,4.27,4.34,4.21,4.24,60281,0.0,1.0
2025-05-14,4.26,4.32,4.19,4.2,33302,4.26,4.32,4.19,4.2,33302,0.0,1.0
2025-05-15,4.49,4.79,4.29,4.29,170807,4.49,4.79,4.29,4.29,170807,0.0,1.0
2025-05-16,4.47,4.6,4.3,4.5,191908,4.47,4.6,4.3,4.5,191908,0.0,1.0
2025-05-19,4.52,4.56,4.36,4.36,129108,4.52,4.56,4.36,4.36,129108,0.0,1.0
2025-05-20,4.47,4.57,4.41,4.57,85659,4.47,4.57,4.41,4.57,85659,0.0,1.0
2025-05-21,4.38,4.48,4.38,4.38,23749,4.38,4.48,4.38,4.38,23749,0.0,1.0
2025-05-22,4.26,4.38,4.22,4.36,28045,4.26,4.38,4.22,4.36,28045,0.0,1.0
2025-05-23,4.24,4.29,4.19,4.19,17079,4.24,4.29,4.19,4.19,17079,0.0,1.0
2025-05-27,4.28,4.37,4.22,4.29,51671,4.28,4.37,4.22,4.29,51671,0.0,1.0
2025-05-28,4.3,4.37,4.3,4.36,13689,4.3,4.37,4.3,4.36,13689,0.0,1.0
2025-05-29,4.32,4.52,4.1302,4.41,37601,4.32,4.52,4.1302,4.41,37601,0.0,1.0
2025-05-30,4.19,4.34,4.18,4.28,30578,4.19,4.34,4.18,4.28,30578,0.0,1.0
2025-06-02,4.34,4.43,4.21,4.3,53888,4.34,4.43,4.21,4.3,53888,0.0,1.0
2025-06-03,4.39,4.445,4.32,4.32,49802,4.39,4.445,4.32,4.32,49802,0.0,1.0
2025-06-04,4.36,4.53,4.31,4.36,48890,4.36,4.53,4.31,4.36,48890,0.0,1.0
2025-06-05,4.38,4.44,4.33,4.37,32885,4.38,4.44,4.33,4.37,32885,0.0,1.0
2025-06-06,4.54,4.56,4.47,4.47,46326,4.54,4.56,4.47,4.47,46326,0.0,1.0
2025-06-09,4.54,4.56,4.49,4.5,83713,4.54,4.56,4.49,4.5,83713,0.0,1.0
2025-06-10,4.59,4.69,4.52,4.52,24735,4.59,4.69,4.52,4.52,24735,0.0,1.0
2025-06-11,4.82,4.84,4.62,4.62,178292,4.82,4.84,4.62,4.62,178292,0.0,1.0
2025-06-12,4.82,4.95,4.77,4.9,32874,4.82,4.95,4.77,4.9,32874,0.0,1.0
2025-06-13,5.12,5.14,4.88,5.0,53673,5.12,5.14,4.88,5.0,53673,0.0,1.0
2025-06-16,5.06,5.17,4.98,5.17,47151,5.06,5.17,4.98,5.17,47151,0.0,1.0
2025-06-17,4.96,5.12,4.92,5.1,26649,4.96,5.12,4.92,5.1,26649,0.0,1.0
2025-06-18,4.94,4.99,4.76,4.89,25557,4.94,4.99,4.76,4.89,25557,0.0,1.0
2025-06-20,4.89,4.965,4.87,4.95,43048,4.89,4.965,4.87,4.95,43048,0.0,1.0
2025-06-23,4.81,5.1,4.64,4.89,57262,4.81,5.1,4.64,4.89,57262,0.0,1.0
2025-06-24,4.59,4.79,4.55,4.79,38812,4.59,4.79,4.55,4.79,38812,0.0,1.0
2025-06-25,4.45,4.6281,4.45,4.59,65256,4.45,4.6281,4.45,4.59,65256,0.0,1.0
2025-06-26,4.57,4.62,4.415,4.44,20608,4.57,4.62,4.415,4.44,20608,0.0,1.0
2025-06-27,4.55,4.64,4.43,4.64,54227,4.55,4.64,4.43,4.64,54227,0.0,1.0
2025-06-30,4.46,4.6,4.42,4.6,77779,4.46,4.6,4.42,4.6,77779,0.0,1.0
2025-07-01,4.47,4.5,4.3,4.44,69524,4.47,4.5,4.3,4.44,69524,0.0,1.0
2025-07-02,4.64,4.64,4.5,4.56,69827,4.64,4.64,4.5,4.56,69827,0.0,1.0
2025-07-03,4.56,4.68,4.5,4.67,36965,4.56,4.68,4.5,4.67,36965,0.0,1.0
2025-07-07,4.38,4.58,4.3,4.56,75880,4.38,4.58,4.3,4.56,75880,0.0,1.0
2025-07-08,4.43,4.55,4.35,4.35,49604,4.43,4.55,4.35,4.35,49604,0.0,1.0
2025-07-09,4.44,4.48,4.4,4.43,16200,4.44,4.48,4.4,4.43,16200,0.0,1.0
2025-07-10,4.36,4.46,4.3001,4.41,46506,4.36,4.46,4.3001,4.41,46506,0.0,1.0
2025-07-11,4.38,4.41,4.31,4.31,24500,4.38,4.41,4.31,4.31,24500,0.0,1.0
2025-07-14,4.33,4.51,4.1,4.51,61409,4.33,4.51,4.1,4.51,61409,0.0,1.0
2025-07-15,4.27,4.35,4.215,4.28,55178,4.27,4.35,4.215,4.28,55178,0.0,1.0
2025-07-16,4.18,4.28,4.1,4.28,44663,4.18,4.28,4.1,4.28,44663,0.0,1.0
2025-07-17,4.3,4.3,4.11,4.12,37493,4.3,4.3,4.11,4.12,37493,0.0,1.0
2025-07-18,4.4,4.4,4.2,4.33,84951,4.4,4.4,4.2,4.33,84951,0.0,1.0
2025-07-21,4.36,4.51,4.29,4.43,31480,4.36,4.51,4.29,4.43,31480,0.0,1.0
2025-07-22,4.41,4.43,4.26,4.37,22262,4.41,4.43,4.26,4.37,22262,0.0,1.0
2025-07-23,4.58,4.58,4.41,4.44,24891,4.58,4.58,4.41,4.44,24891,0.0,1.0
2025-07-24,4.6,4.67,4.33,4.52,41820,4.6,4.67,4.33,4.52,41820,0.0,1.0
2025-07-25,4.58,4.65,4.45,4.65,27133,4.58,4.65,4.45,4.65,27133,0.0,1.0
2025-07-28,4.65,4.69,4.355,4.62,19218,4.65,4.69,4.355,4.62,19218,0.0,1.0
2025-07-29,4.71,4.73,4.5,4.73,30081,4.71,4.73,4.5,4.73,30081,0.0,1.0
2025-07-30,4.57,4.7085,4.49,4.65,12160,4.57,4.7085,4.49,4.65,12160,0.0,1.0
2025-07-31,4.61,4.66,4.49,4.56,35564,4.61,4.66,4.49,4.56,35564,0.0,1.0
2025-08-01,4.57,4.6,4.43,4.48,14093,4.57,4.6,4.43,4.48,14093,0.0,1.0
2025-08-04,4.51,4.59,4.44,4.49,17688,4.51,4.59,4.44,4.49,17688,0.0,1.0
2025-08-05,4.53,4.57,4.42,4.46,19035,4.53,4.57,4.42,4.46,19035,0.0,1.0
2025-08-06,4.54,4.66,4.53,4.54,11846,4.54,4.66,4.53,4.54,11846,0.0,1.0
2025-08-07,4.42,4.73,4.42,4.52,33810,4.42,4.73,4.42,4.52,33810,0.0,1.0
2025-08-08,4.4,4.5,4.27,4.5,15449,4.4,4.5,4.27,4.5,15449,0.0,1.0
2025-08-11,4.32,4.48,4.315,4.39,11543,4.32,4.48,4.315,4.39,11543,0.0,1.0
2025-08-12,4.36,4.46,4.32,4.3561,29377,4.36,4.46,4.32,4.3561,29377,0.0,1.0
2025-08-13,4.56,4.63,4.37,4.37,8331,4.56,4.63,4.37,4.37,8331,0.0,1.0
2025-08-14,4.54,4.69,4.43,4.62,11224,4.54,4.69,4.43,4.62,11224,0.0,1.0
2025-08-15,4.54,4.6048,4.51,4.51,10527,4.54,4.6048,4.51,4.51,10527,0.0,1.0
2025-08-18,4.59,4.64,4.4579,4.48,10616,4.59,4.64,4.4579,4.48,10616,0.0,1.0
2025-08-19,4.43,4.67,4.375,4.67,19274,4.43,4.67,4.375,4.67,19274,0.0,1.0
2025-08-20,4.31,4.36,4.14,4.36,61818,4.31,4.36,4.14,4.36,61818,0.0,1.0
2025-08-21,4.48,4.6359,4.34,4.41,68239,4.48,4.6359,4.34,4.41,68239,0.0,1.0
2025-08-22,4.85,5.01,4.37,4.37,87411,4.85,5.01,4.37,4.37,87411,0.0,1.0
2025-08-25,4.75,4.99,4.7,4.87,15695,4.75,4.99,4.7,4.87,15695,0.0,1.0
2025-08-26,4.89,5.0,4.71,4.725,46270,4.89,5.0,4.71,4.725,46270,0.0,1.0
2025-08-27,5.0,5.04,4.83,4.86,142395,5.0,5.04,4.83,4.86,142395,0.0,1.0
2025-08-28,5.1,5.12,4.94,5.0,93454,5.1,5.12,4.94,5.0,93454,0.0,1.0
2025-08-29,5.16,5.27,5.1,5.13,126452,5.16,5.27,5.1,5.13,126452,0.0,1.0
2025-09-02,5.35,5.5,5.19,5.19,165758,5.35,5.5,5.19,5.19,165758,0.0,1.0
2025-09-03,5.23,5.4,5.04,5.32,22103,5.23,5.4,5.04,5.32,22103,0.0,1.0
2025-09-04,5.25,5.305,5.19,5.26,16175,5.25,5.305,5.19,5.26,16175,0.0,1.0
2025-09-05,5.09,5.33,5.01,5.2,18284,5.09,5.33,5.01,5.2,18284,0.0,1.0
2025-09-08,4.98,5.124,4.95,5.06,4658,4.98,5.124,4.95,5.06,4658,0.0,1.0
2025-09-09,4.82,5.15,4.82,5.0,21183,4.82,5.15,4.82,5.0,21183,0.0,1.0
2025-09-10,4.77,4.825,4.6758,4.825,41261,4.77,4.825,4.6758,4.825,41261,0.0,1.0
2025-09-11,4.75,4.83,4.6944,4.77,23542,4.75,4.83,4.6944,4.77,23542,0.0,1.0
2025-09-12,4.74,4.82,4.74,4.8,5892,4.74,4.82,4.74,4.8,5892,0.0,1.0
2025-09-15,4.87,4.93,4.69,4.87,31464,4.87,4.93,4.69,4.87,31464,0.0,1.0
2025-09-16,5.11,5.28,4.86,4.86,43393,5.11,5.28,4.86,4.86,43393,0.0,1.0
2025-09-17,5.11,5.25,5.07,5.16,60194,5.11,5.25,5.07,5.16,60194,0.0,1.0
2025-09-18,5.15,5.308,5.05,5.22,33007,5.15,5.308,5.05,5.22,33007,0.0,1.0
2025-09-19,5.03,5.1835,4.99,5.08,40251,5.03,5.1835,4.99,5.08,40251,0.0,1.0
2025-09-22,4.87,5.0721,4.82,5.01,79872,4.87,5.0721,4.82,5.01,79872,0.0,1.0
2025-09-23,4.89,5.04,4.84,4.94,87006,4.89,5.04,4.84,4.94,87006,0.0,1.0
2025-09-24,4.83,4.95,4.78,4.86,127006,4.83,4.95,4.78,4.86,127006,0.0,1.0
2025-09-25,4.84,4.86,4.755,4.83,33211,4.84,4.86,4.755,4.83,33211,0.0,1.0
2025-09-26,4.87,5.0702,4.775,4.82,33394,4.87,5.0702,4.775,4.82,33394,0.0,1.0
2025-09-29,4.75,4.87,4.735,4.86,6950,4.75,4.87,4.735,4.86,6950,0.0,1.0
2025-09-30,4.62,4.78,4.62,4.76,26884,4.62,4.78,4.62,4.76,26884,0.0,1.0
2025-10-01,4.71,4.7429,4.61,4.61,24768,4.71,4.7429,4.61,4.61,24768,0.0,1.0
2025-10-02,4.57,4.74,4.54,4.74,31823,4.57,4.74,4.54,4.74,31823,0.0,1.0
2025-10-03,4.74,4.86,4.55,4.55,50514,4.74,4.86,4.55,4.55,50514,0.0,1.0
2025-10-06,4.81,5.07,4.75,4.84,34722,4.81,5.07,4.75,4.84,34722,0.0,1.0
2025-10-07,4.72,4.81,4.6489,4.81,11492,4.72,4.81,4.6489,4.81,11492,0.0,1.0
2025-10-08,4.72,4.7812,4.66,4.72,43413,4.72,4.7812,4.66,4.72,43413,0.0,1.0
2025-10-09,4.64,4.8701,4.63,4.71,51912,4.64,4.8701,4.63,4.71,51912,0.0,1.0
2025-10-10,4.56,4.72,4.49,4.56,98993,4.56,4.72,4.49,4.56,98993,0.0,1.0
2025-10-13,4.62,4.67,4.5,4.61,21976,4.62,4.67,4.5,4.61,21976,0.0,1.0
2025-10-14,4.535,4.62,4.51,4.52,30428,4.535,4.62,4.51,4.52,30428,0.0,1.0
2025-10-15,4.61,4.69,4.54,4.54,11298,4.61,4.69,4.54,4.54,11298,0.0,1.0
2025-10-16,4.58,4.71,4.57,4.67,28018,4.58,4.71,4.57,4.67,28018,0.0,1.0
2025-10-17,4.5,4.62,4.46,4.62,63320,4.5,4.62,4.46,4.62,63320,0.0,1.0
2025-10-20,4.77,4.77,4.5,4.5,42666,4.77,4.77,4.5,4.5,42666,0.0,1.0
2025-10-21,4.68,4.8,4.6,4.8,10522,4.68,4.8,4.6,4.8,10522,0.0,1.0
2025-10-22,4.81,4.99,4.59,4.66,44629,4.81,4.99,4.59,4.66,44629,0.0,1.0
2025-10-23,5.02,5.1,4.84,4.84,30250,5.02,5.1,4.84,4.84,30250,0.0,1.0
2025-10-24,4.95,5.1,4.8443,5.1,102621,4.95,5.1,4.8443,5.1,102621,0.0,1.0
2025-10-27,4.91,5.1,4.88,4.96,18026,4.91,5.1,4.88,4.96,18026,0.0,1.0
2025-10-28,4.8,4.91,4.72,4.88,82314,4.8,4.91,4.72,4.88,82314,0.0,1.0
2025-10-29,4.74,4.83,4.67,4.8,48014,4.74,4.83,4.67,4.8,48014,0.0,1.0
2025-10-30,4.88,4.96,4.78,4.8,33651,4.88,4.96,4.78,4.8,33651,0.0,1.0
2025-10-31,5.06,5.1,4.95,4.95,66173,5.06,5.1,4.95,4.95,66173,0.0,1.0
2025-11-03,4.8,5.08,4.79,5.08,11443,4.8,5.08,4.79,5.08,11443,0.0,1.0
2025-11-04,4.47,4.78,4.36,4.78,230001,4.47,4.78,4.36,4.78,230001,0.0,1.0
2025-11-05,4.39,4.57,4.33,4.44,150610,4.39,4.57,4.33,4.44,150610,0.0,1.0
2025-11-06,4.385,4.46,4.3,4.4,75824,4.385,4.46,4.3,4.4,75824,0.0,1.0
2025-11-07,4.58,4.62,4.26,4.36,70136,4.58,4.62,4.26,4.36,70136,0.0,1.0
2025-11-10,4.6,4.73,4.49,4.73,140569,4.6,4.73,4.49,4.73,140569,0.0,1.0
2025-11-11,4.73,4.81,4.63,4.67,34890,4.73,4.81,4.63,4.67,34890,0.0,1.0
2025-11-12,5.01,5.01,4.71,4.73,596774,5.01,5.01,4.71,4.73,596774,0.0,1.0
2025-11-13,4.86,5.09,4.81,5.05,73476,4.86,5.09,4.81,5.05,73476,0.0,1.0
2025-11-14,5.16,5.2,4.76,4.86,1008636,5.16,5.2,4.76,4.86,1008636,0.0,1.0
2025-11-17,4.87,5.13,4.801,5.07,176360,4.87,5.13,4.801,5.07,176360,0.0,1.0
2025-11-18,4.99,5.04,4.82,4.9,90124,4.99,5.04,4.82,4.9,90124,0.0,1.0
2025-11-19,5.08,5.09,4.84,5.0,59535,5.08,5.09,4.84,5.0,59535,0.0,1.0
2025-11-20,5.36,5.51,5.01,5.05,313360,5.36,5.51,5.01,5.05,313360,0.0,1.0
2025-11-21,5.18,5.32,5.0,5.3,119708,5.18,5.32,5.0,5.3,119708,0.0,1.0
2025-11-24,5.16,5.25,5.05,5.25,21549,5.16,5.25,5.05,5.25,21549,0.0,1.0
2025-11-25,5.14,5.2,5.02,5.16,585686,5.14,5.2,5.02,5.16,585686,0.0,1.0
2025-11-26,4.72,5.19,4.62,5.1,151551,4.72,5.19,4.62,5.1,151551,0.0,1.0