date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-13,8.61,9.88,7.5,9.88,91791,8.61,9.88,7.5,9.88,91791,0.0,1.0
2024-08-14,9.15,9.45,8.61,8.62,59147,9.15,9.45,8.61,8.62,59147,0.0,1.0
2024-08-15,8.8972,10.162,7.33,9.9,49594,8.8972,10.162,7.33,9.9,49594,0.0,1.0
2024-08-16,8.7,9.21,8.06,8.9,41553,8.7,9.21,8.06,8.9,41553,0.0,1.0
2024-08-19,8.79,9.0,8.0602,8.94,36391,8.79,9.0,8.0602,8.94,36391,0.0,1.0
2024-08-20,8.46,8.99,7.97,8.99,31177,8.46,8.99,7.97,8.99,31177,0.0,1.0
2024-08-21,8.6,8.95,8.334,8.95,21687,8.6,8.95,8.334,8.95,21687,0.0,1.0
2024-08-22,8.05,8.78,8.05,8.37,32478,8.05,8.78,8.05,8.37,32478,0.0,1.0
2024-08-23,8.08,8.15,8.0,8.0,10124,8.08,8.15,8.0,8.0,10124,0.0,1.0
2024-08-26,7.96,8.5,7.96,7.9825,185433,7.96,8.5,7.96,7.9825,185433,0.0,1.0
2024-08-27,8.05,8.2,8.03,8.03,14062,8.05,8.2,8.03,8.03,14062,0.0,1.0
2024-08-28,7.98,8.2,7.98,8.06,27618,7.98,8.2,7.98,8.06,27618,0.0,1.0
2024-08-29,8.13,8.17,7.91,7.97,11746,8.13,8.17,7.91,7.97,11746,0.0,1.0
2024-08-30,8.05,8.25,8.0,8.0999,38448,8.05,8.25,8.0,8.0999,38448,0.0,1.0
2024-09-03,8.01,8.1998,8.0,8.1998,5756,8.01,8.1998,8.0,8.1998,5756,0.0,1.0
2024-09-04,8.195,8.27,8.05,8.1,23187,8.195,8.27,8.05,8.1,23187,0.0,1.0
2024-09-05,8.15,8.2399,8.04,8.18,9544,8.15,8.2399,8.04,8.18,9544,0.0,1.0
2024-09-06,8.15,8.2,7.956,8.0732,27199,8.15,8.2,7.956,8.0732,27199,0.0,1.0
2024-09-09,8.27,8.47,7.95,7.99,56223,8.27,8.47,7.95,7.99,56223,0.0,1.0
2024-09-10,8.2,8.25,8.105,8.12,32516,8.2,8.25,8.105,8.12,32516,0.0,1.0
2024-09-11,8.08,8.4,8.08,8.27,74304,8.08,8.4,8.08,8.27,74304,0.0,1.0
2024-09-12,7.9501,8.22,7.5,8.1,99736,7.9501,8.22,7.5,8.1,99736,0.0,1.0
2024-09-13,8.01,8.17,7.95,7.95,20594,8.01,8.17,7.95,7.95,20594,0.0,1.0
2024-09-16,8.37,8.37,7.875,7.875,25421,8.37,8.37,7.875,7.875,25421,0.0,1.0
2024-09-17,8.02,8.46,8.0,8.36,39921,8.02,8.46,8.0,8.36,39921,0.0,1.0
2024-09-18,8.0,8.225,8.0,8.02,11717,8.0,8.225,8.0,8.02,11717,0.0,1.0
2024-09-19,8.19,8.19,8.0,8.1,4560,8.19,8.19,8.0,8.1,4560,0.0,1.0
2024-09-20,7.31,8.2,7.01,8.0,109771,7.31,8.2,7.01,8.0,109771,0.0,1.0
2024-09-23,6.66,7.7,6.05,7.32,55115,6.66,7.7,6.05,7.32,55115,0.0,1.0
2024-09-24,6.52,6.99,6.51,6.94,24661,6.52,6.99,6.51,6.94,24661,0.0,1.0
2024-09-25,5.8,6.61,5.51,6.52,35979,5.8,6.61,5.51,6.52,35979,0.0,1.0
2024-09-26,6.07,6.55,5.73,6.55,47433,6.07,6.55,5.73,6.55,47433,0.0,1.0
2024-09-27,6.27,6.59,6.19,6.19,68704,6.27,6.59,6.19,6.19,68704,0.0,1.0
2024-09-30,7.45,7.8,6.47,6.5,51484,7.45,7.8,6.47,6.5,51484,0.0,1.0
2024-10-01,6.92,7.5,6.73,7.47,39834,6.92,7.5,6.73,7.47,39834,0.0,1.0
2024-10-02,7.1,7.4,6.9,6.91,8903,7.1,7.4,6.9,6.91,8903,0.0,1.0
2024-10-03,7.008,7.2,6.86,7.02,22707,7.008,7.2,6.86,7.02,22707,0.0,1.0
2024-10-04,7.46,7.5,6.365,6.95,79761,7.46,7.5,6.365,6.95,79761,0.0,1.0
2024-10-07,7.13,7.5,6.8,7.29,95295,7.13,7.5,6.8,7.29,95295,0.0,1.0
2024-10-08,6.95,7.3,6.92,7.02,26957,6.95,7.3,6.92,7.02,26957,0.0,1.0
2024-10-09,6.9,7.25,6.88,7.12,23567,6.9,7.25,6.88,7.12,23567,0.0,1.0
2024-10-10,7.16,7.47,6.9,7.2,16352,7.16,7.47,6.9,7.2,16352,0.0,1.0
2024-10-11,7.35,7.48,7.15,7.48,23522,7.35,7.48,7.15,7.48,23522,0.0,1.0
2024-10-14,7.9322,7.97,7.28,7.49,33666,7.9322,7.97,7.28,7.49,33666,0.0,1.0
2024-10-15,8.33,8.34,8.039,8.0499,17904,8.33,8.34,8.039,8.0499,17904,0.0,1.0
2024-10-16,8.08,8.5,7.8101,8.2,20135,8.08,8.5,7.8101,8.2,20135,0.0,1.0
2024-10-17,7.44,8.0155,7.2101,7.93,37662,7.44,8.0155,7.2101,7.93,37662,0.0,1.0
2024-10-18,7.26,7.53,7.16,7.53,19636,7.26,7.53,7.16,7.53,19636,0.0,1.0
2024-10-21,7.0899,7.63,6.774,7.45,36972,7.0899,7.63,6.774,7.45,36972,0.0,1.0
2024-10-22,7.65,7.65,6.8269,7.1767,34269,7.65,7.65,6.8269,7.1767,34269,0.0,1.0
2024-10-23,7.71,8.244,7.45,7.6,42344,7.71,8.244,7.45,7.6,42344,0.0,1.0
2024-10-24,8.49,8.5,7.5952,7.79,73364,8.49,8.5,7.5952,7.79,73364,0.0,1.0
2024-10-25,8.52,8.9,8.36,8.5,35287,8.52,8.9,8.36,8.5,35287,0.0,1.0
2024-10-28,9.23,9.87,8.125,8.6,109692,9.23,9.87,8.125,8.6,109692,0.0,1.0
2024-10-29,8.94,9.125,8.8,8.94,28620,8.94,9.125,8.8,8.94,28620,0.0,1.0
2024-10-30,8.56,8.91,8.39,8.5514,35969,8.56,8.91,8.39,8.5514,35969,0.0,1.0
2024-10-31,8.13,9.0,8.1,8.55,70470,8.13,9.0,8.1,8.55,70470,0.0,1.0
2024-11-01,7.83,8.4,7.28,8.0,115062,7.83,8.4,7.28,8.0,115062,0.0,1.0
2024-11-04,8.77,9.39,8.09,8.17,35646,8.77,9.39,8.09,8.17,35646,0.0,1.0
2024-11-05,8.8,9.01,8.6,8.76,26691,8.8,9.01,8.6,8.76,26691,0.0,1.0
2024-11-06,8.7,9.39,8.33,8.99,91246,8.7,9.39,8.33,8.99,91246,0.0,1.0
2024-11-07,8.75,9.025,8.4,8.4,80334,8.75,9.025,8.4,8.4,80334,0.0,1.0
2024-11-08,8.76,9.135,8.14,8.92,56761,8.76,9.135,8.14,8.92,56761,0.0,1.0
2024-11-11,8.97,9.115,8.31,8.84,42392,8.97,9.115,8.31,8.84,42392,0.0,1.0
2024-11-12,9.02,9.39,8.56,9.0,75345,9.02,9.39,8.56,9.0,75345,0.0,1.0
2024-11-13,8.56,9.39,8.53,9.22,74686,8.56,9.39,8.53,9.22,74686,0.0,1.0
2024-11-14,8.55,8.98,8.37,8.73,48553,8.55,8.98,8.37,8.73,48553,0.0,1.0
2024-11-15,8.68,8.68,8.35,8.4,35181,8.68,8.68,8.35,8.4,35181,0.0,1.0
2024-11-18,8.96,9.38,8.673,8.69,88233,8.96,9.38,8.673,8.69,88233,0.0,1.0
2024-11-19,8.9,9.05,8.5792,8.97,43733,8.9,9.05,8.5792,8.97,43733,0.0,1.0
2024-11-20,8.58,8.935,8.58,8.8,39808,8.58,8.935,8.58,8.8,39808,0.0,1.0
2024-11-21,9.0,9.0,8.7301,8.862,79353,9.0,9.0,8.7301,8.862,79353,0.0,1.0
2024-11-22,8.98,9.0,8.75,8.9223,31536,8.98,9.0,8.75,8.9223,31536,0.0,1.0
2024-11-25,9.15,9.72,8.88,8.88,63935,9.15,9.72,8.88,8.88,63935,0.0,1.0
2024-11-26,9.0,9.09,8.61,9.09,80480,9.0,9.09,8.61,9.09,80480,0.0,1.0
2024-11-27,8.68,9.34,8.6,9.34,54103,8.68,9.34,8.6,9.34,54103,0.0,1.0
2024-11-29,8.13,8.69,7.89,8.69,19063,8.13,8.69,7.89,8.69,19063,0.0,1.0
2024-12-02,8.92,9.09,7.87,8.15,54991,8.92,9.09,7.87,8.15,54991,0.0,1.0
2024-12-03,8.35,9.01,8.2,8.97,73182,8.35,9.01,8.2,8.97,73182,0.0,1.0
2024-12-04,8.77,8.9,8.4858,8.678,19986,8.77,8.9,8.4858,8.678,19986,0.0,1.0
2024-12-05,8.76,9.16,8.53,8.825,67857,8.76,9.16,8.53,8.825,67857,0.0,1.0
2024-12-06,8.95,9.34,8.65,8.96,59787,8.95,9.34,8.65,8.96,59787,0.0,1.0
2024-12-09,8.26,9.2,7.73,8.81,89554,8.26,9.2,7.73,8.81,89554,0.0,1.0
2024-12-10,8.38,8.8472,8.03,8.37,36897,8.38,8.8472,8.03,8.37,36897,0.0,1.0
2024-12-11,7.97,8.95,7.94,8.57,82799,7.97,8.95,7.94,8.57,82799,0.0,1.0
2024-12-12,8.29,8.4037,7.69,7.93,45164,8.29,8.4037,7.69,7.93,45164,0.0,1.0
2024-12-13,8.62,8.68,7.62,8.07,33933,8.62,8.68,7.62,8.07,33933,0.0,1.0
2024-12-16,8.69,9.08,8.5101,8.805,73427,8.69,9.08,8.5101,8.805,73427,0.0,1.0
2024-12-17,7.66,10.09,7.53,9.9,361023,7.66,10.09,7.53,9.9,361023,0.0,1.0
2024-12-18,7.12,8.8,7.01,7.72,68983,7.12,8.8,7.01,7.72,68983,0.0,1.0
2024-12-19,7.05,7.805,7.0,7.3,82708,7.05,7.805,7.0,7.3,82708,0.0,1.0
2024-12-20,6.77,7.7169,6.625,7.325,68660,6.77,7.7169,6.625,7.325,68660,0.0,1.0
2024-12-23,6.83,7.1027,6.27,6.94,87179,6.83,7.1027,6.27,6.94,87179,0.0,1.0
2024-12-24,7.53,7.59,6.31,6.31,55553,7.53,7.59,6.31,6.31,55553,0.0,1.0
2024-12-26,8.4,8.49,6.9431,7.28,78886,8.4,8.49,6.9431,7.28,78886,0.0,1.0
2024-12-27,8.84,8.93,8.003,8.5,76740,8.84,8.93,8.003,8.5,76740,0.0,1.0
2024-12-30,7.98,9.02,7.72,9.02,21796,7.98,9.02,7.72,9.02,21796,0.0,1.0
2024-12-31,7.96,8.18,7.475,7.7,52472,7.96,8.18,7.475,7.7,52472,0.0,1.0
2025-01-02,7.96,7.96,7.6,7.95,43218,7.96,7.96,7.6,7.95,43218,0.0,1.0
2025-01-03,8.33,8.5,7.8086,8.05,20590,8.33,8.5,7.8086,8.05,20590,0.0,1.0
2025-01-06,8.28,8.671,8.02,8.62,56852,8.28,8.671,8.02,8.62,56852,0.0,1.0
2025-01-07,8.11,8.5,7.85,8.5,42680,8.11,8.5,7.85,8.5,42680,0.0,1.0
2025-01-08,8.0,8.48,7.69,7.95,10159,8.0,8.48,7.69,7.95,10159,0.0,1.0
2025-01-10,8.3,8.45,7.77,7.77,46749,8.3,8.45,7.77,7.77,46749,0.0,1.0
2025-01-13,8.08,8.27,7.8684,7.99,14756,8.08,8.27,7.8684,7.99,14756,0.0,1.0
2025-01-14,7.65,8.266,7.6481,8.266,28083,7.65,8.266,7.6481,8.266,28083,0.0,1.0
2025-01-15,8.48,8.75,7.65,7.65,88541,8.48,8.75,7.65,7.65,88541,0.0,1.0
2025-01-16,8.55,8.9,8.29,8.67,33467,8.55,8.9,8.29,8.67,33467,0.0,1.0
2025-01-17,8.62,9.14,8.26,8.29,28934,8.62,9.14,8.26,8.29,28934,0.0,1.0
2025-01-21,9.45,9.5,8.7043,8.87,27570,9.45,9.5,8.7043,8.87,27570,0.0,1.0
2025-01-22,10.0,11.1261,9.215,9.55,57196,10.0,11.1261,9.215,9.55,57196,0.0,1.0
2025-01-23,11.0,11.73,9.66,10.0,148303,11.0,11.73,9.66,10.0,148303,0.0,1.0
2025-01-24,10.11,11.0,9.6922,11.0,40140,10.11,11.0,9.6922,11.0,40140,0.0,1.0
2025-01-27,10.18,10.8,9.675,10.06,30315,10.18,10.8,9.675,10.06,30315,0.0,1.0
2025-01-28,9.29,10.07,9.28,9.92,16562,9.29,10.07,9.28,9.92,16562,0.0,1.0
2025-01-29,8.79,9.61,8.44,9.61,13214,8.79,9.61,8.44,9.61,13214,0.0,1.0
2025-01-30,8.83,9.17,8.57,8.58,9575,8.83,9.17,8.57,8.58,9575,0.0,1.0
2025-01-31,9.03,9.79,8.75,9.03,18131,9.03,9.79,8.75,9.03,18131,0.0,1.0
2025-02-03,9.36,9.9499,8.865,8.865,10923,9.36,9.9499,8.865,8.865,10923,0.0,1.0
2025-02-04,9.26,9.71,9.005,9.005,9906,9.26,9.71,9.005,9.005,9906,0.0,1.0
2025-02-05,9.44,9.51,8.85,9.09,21899,9.44,9.51,8.85,9.09,21899,0.0,1.0
2025-02-06,8.821,9.5,8.821,9.45,10573,8.821,9.5,8.821,9.45,10573,0.0,1.0
2025-02-07,8.81,8.92,8.39,8.81,15147,8.81,8.92,8.39,8.81,15147,0.0,1.0
2025-02-10,8.75,9.01,8.28,8.8,32865,8.75,9.01,8.28,8.8,32865,0.0,1.0
2025-02-11,8.04,8.595,7.82,8.47,26644,8.04,8.595,7.82,8.47,26644,0.0,1.0
2025-02-12,7.99,8.61,7.75,8.2,24683,7.99,8.61,7.75,8.2,24683,0.0,1.0
2025-02-13,7.73,8.04,7.65,7.89,21632,7.73,8.04,7.65,7.89,21632,0.0,1.0
2025-02-14,7.76,7.8915,7.13,7.66,51979,7.76,7.8915,7.13,7.66,51979,0.0,1.0
2025-02-18,7.55,7.8299,7.5,7.5,14647,7.55,7.8299,7.5,7.5,14647,0.0,1.0
2025-02-19,7.96,7.96,7.36,7.44,13930,7.96,7.96,7.36,7.44,13930,0.0,1.0
2025-02-20,7.83,7.99,7.6,7.79,12945,7.83,7.99,7.6,7.79,12945,0.0,1.0
2025-02-21,7.69,7.8,6.72,7.75,20365,7.69,7.8,6.72,7.75,20365,0.0,1.0
2025-02-24,7.34,7.46,7.15,7.293,9103,7.34,7.46,7.15,7.293,9103,0.0,1.0
2025-02-25,7.06,7.99,6.9,7.99,39236,7.06,7.99,6.9,7.99,39236,0.0,1.0
2025-02-26,7.03,7.6312,7.0,7.23,15903,7.03,7.6312,7.0,7.23,15903,0.0,1.0
2025-02-27,6.93,7.684,6.6,7.25,48373,6.93,7.684,6.6,7.25,48373,0.0,1.0
2025-02-28,7.24,7.26,6.831,7.12,24047,7.24,7.26,6.831,7.12,24047,0.0,1.0
2025-03-03,6.51,7.335,6.23,7.24,38634,6.51,7.335,6.23,7.24,38634,0.0,1.0
2025-03-04,7.02,7.45,6.02,6.32,27615,7.02,7.45,6.02,6.32,27615,0.0,1.0
2025-03-05,7.05,7.37,6.875,7.28,15774,7.05,7.37,6.875,7.28,15774,0.0,1.0
2025-03-06,6.94,7.0224,6.55,7.011,19686,6.94,7.0224,6.55,7.011,19686,0.0,1.0
2025-03-07,6.95,7.03,6.1,6.9,44188,6.95,7.03,6.1,6.9,44188,0.0,1.0
2025-03-10,7.28,7.49,7.01,7.01,35003,7.28,7.49,7.01,7.01,35003,0.0,1.0
2025-03-11,7.09,7.25,6.915,7.25,18066,7.09,7.25,6.915,7.25,18066,0.0,1.0
2025-03-12,7.51,7.75,7.05,7.25,26646,7.51,7.75,7.05,7.25,26646,0.0,1.0
2025-03-13,7.45,7.5,7.25,7.31,34679,7.45,7.5,7.25,7.31,34679,0.0,1.0
2025-03-14,7.25,7.5,7.25,7.33,16943,7.25,7.5,7.25,7.33,16943,0.0,1.0
2025-03-17,7.4,7.49,7.29,7.48,10465,7.4,7.49,7.29,7.48,10465,0.0,1.0
2025-03-18,7.46,7.475,7.2788,7.38,13194,7.46,7.475,7.2788,7.38,13194,0.0,1.0
2025-03-19,7.35,7.49,7.26,7.2722,26055,7.35,7.49,7.26,7.2722,26055,0.0,1.0
2025-03-20,6.99,7.34,6.79,7.3,118866,6.99,7.34,6.79,7.3,118866,0.0,1.0
2025-03-21,6.75,6.88,6.6,6.62,17713,6.75,6.88,6.6,6.62,17713,0.0,1.0
2025-03-24,7.2,7.4301,6.67,6.76,57506,7.2,7.4301,6.67,6.76,57506,0.0,1.0
2025-03-25,7.62,8.37,7.0884,7.27,78879,7.62,8.37,7.0884,7.27,78879,0.0,1.0
2025-03-26,8.0,8.37,7.11,7.62,92143,8.0,8.37,7.11,7.62,92143,0.0,1.0
2025-03-27,7.58,7.99,7.29,7.8,19568,7.58,7.99,7.29,7.8,19568,0.0,1.0
2025-03-28,7.9,7.918,6.99,7.35,35147,7.9,7.918,6.99,7.35,35147,0.0,1.0
2025-03-31,6.77,7.975,6.77,7.49,27964,6.77,7.975,6.77,7.49,27964,0.0,1.0
2025-04-01,6.7,7.3,6.7,7.3,8546,6.7,7.3,6.7,7.3,8546,0.0,1.0
2025-04-02,6.91,7.18,6.1,6.1,15924,6.91,7.18,6.1,6.1,15924,0.0,1.0
2025-04-03,7.22,7.31,6.35,6.595,59372,7.22,7.31,6.35,6.595,59372,0.0,1.0
2025-04-04,6.89,7.25,6.64,7.25,24707,6.89,7.25,6.64,7.25,24707,0.0,1.0
2025-04-07,6.82,7.145,6.5,6.79,11495,6.82,7.145,6.5,6.79,11495,0.0,1.0
2025-04-08,6.97,7.17,6.83,7.06,17978,6.97,7.17,6.83,7.06,17978,0.0,1.0
2025-04-09,7.385,7.47,6.505,6.76,21353,7.385,7.47,6.505,6.76,21353,0.0,1.0
2025-04-10,7.11,7.41,6.42,7.4,100276,7.11,7.41,6.42,7.4,100276,0.0,1.0
2025-04-11,7.66,7.9379,6.85,6.885,49457,7.66,7.9379,6.85,6.885,49457,0.0,1.0
2025-04-14,8.0,8.15,7.31,8.15,31049,8.0,8.15,7.31,8.15,31049,0.0,1.0
2025-04-15,7.95,8.1,7.74,7.875,51382,7.95,8.1,7.74,7.875,51382,0.0,1.0
2025-04-16,8.23,8.26,7.89,8.04,68508,8.23,8.26,7.89,8.04,68508,0.0,1.0
2025-04-17,8.0,8.23,7.92,8.07,51957,8.0,8.23,7.92,8.07,51957,0.0,1.0
2025-04-21,8.37,8.4,7.59,8.0,79487,8.37,8.4,7.59,8.0,79487,0.0,1.0
2025-04-22,8.52,8.74,7.995,8.37,290341,8.52,8.74,7.995,8.37,290341,0.0,1.0
2025-04-23,9.0,9.4,8.21,8.52,96486,9.0,9.4,8.21,8.52,96486,0.0,1.0
2025-04-24,9.04,9.12,8.68,8.82,48030,9.04,9.12,8.68,8.82,48030,0.0,1.0
2025-04-25,8.95,9.0,8.54,9.0,129997,8.95,9.0,8.54,9.0,129997,0.0,1.0
2025-04-28,9.05,9.115,8.9,8.975,23231,9.05,9.115,8.9,8.975,23231,0.0,1.0
2025-04-29,9.16,9.23,8.825,9.08,33666,9.16,9.23,8.825,9.08,33666,0.0,1.0
2025-04-30,9.2,9.46,8.88,8.95,25292,9.2,9.46,8.88,8.95,25292,0.0,1.0
2025-05-01,9.5,9.5948,9.07,9.1,39674,9.5,9.5948,9.07,9.1,39674,0.0,1.0
2025-05-02,10.53,10.53,9.5,9.63,43937,10.53,10.53,9.5,9.63,43937,0.0,1.0
2025-05-05,9.89,10.621,9.61,10.33,40308,9.89,10.621,9.61,10.33,40308,0.0,1.0
2025-05-06,9.21,10.28,8.07,10.08,192515,9.21,10.28,8.07,10.08,192515,0.0,1.0
2025-05-07,9.3,9.31,8.6,8.6,19584,9.3,9.31,8.6,8.6,19584,0.0,1.0
2025-05-08,9.9,10.07,9.05,9.25,93384,9.9,10.07,9.05,9.25,93384,0.0,1.0
2025-05-09,10.35,10.41,9.85,9.85,23090,10.35,10.41,9.85,9.85,23090,0.0,1.0
2025-05-12,10.45,10.74,10.005,10.48,51621,10.45,10.74,10.005,10.48,51621,0.0,1.0
2025-05-13,9.64,10.445,9.41,10.15,49893,9.64,10.445,9.41,10.15,49893,0.0,1.0
2025-05-14,9.65,10.01,9.275,9.67,30388,9.65,10.01,9.275,9.67,30388,0.0,1.0
2025-05-15,9.76,10.0,9.61,9.78,10857,9.76,10.0,9.61,9.78,10857,0.0,1.0
2025-05-16,10.55,10.7,9.79,9.79,63714,10.55,10.7,9.79,9.79,63714,0.0,1.0
2025-05-19,10.26,10.665,10.25,10.25,15954,10.26,10.665,10.25,10.25,15954,0.0,1.0
2025-05-20,10.6,10.68,10.25,10.25,65300,10.6,10.68,10.25,10.25,65300,0.0,1.0
2025-05-21,10.98,11.32,10.52,10.52,131160,10.98,11.32,10.52,10.52,131160,0.0,1.0
2025-05-22,10.1,11.0,9.7434,10.99,106584,10.1,11.0,9.7434,10.99,106584,0.0,1.0
2025-05-23,10.33,10.4,9.79,9.94,46719,10.33,10.4,9.79,9.94,46719,0.0,1.0
2025-05-27,10.31,10.613,10.31,10.46,18708,10.31,10.613,10.31,10.46,18708,0.0,1.0
2025-05-28,10.79,11.07,10.45,10.45,54983,10.79,11.07,10.45,10.45,54983,0.0,1.0
2025-05-29,10.57,11.0471,10.55,10.94,33256,10.57,11.0471,10.55,10.94,33256,0.0,1.0
2025-05-30,11.9,11.99,10.5924,10.69,276809,11.9,11.99,10.5924,10.69,276809,0.0,1.0
2025-06-02,10.59,11.7,9.3584,11.7,172261,10.59,11.7,9.3584,11.7,172261,0.0,1.0
2025-06-03,9.75,10.9,9.75,10.9,88663,9.75,10.9,9.75,10.9,88663,0.0,1.0
2025-06-04,9.11,9.98,9.08,9.98,63317,9.11,9.98,9.08,9.98,63317,0.0,1.0
2025-06-05,9.09,9.3297,8.37,9.13,59645,9.09,9.3297,8.37,9.13,59645,0.0,1.0
2025-06-06,8.96,9.35,8.87,9.2,36734,8.96,9.35,8.87,9.2,36734,0.0,1.0
2025-06-09,8.71,9.35,8.65,9.095,35792,8.71,9.35,8.65,9.095,35792,0.0,1.0
2025-06-10,8.6,9.007,8.6,8.92,18709,8.6,9.007,8.6,8.92,18709,0.0,1.0
2025-06-11,8.67,8.8172,8.32,8.66,19857,8.67,8.8172,8.32,8.66,19857,0.0,1.0
2025-06-12,8.61,9.2475,8.24,8.54,59526,8.61,9.2475,8.24,8.54,59526,0.0,1.0
2025-06-13,8.65,9.005,8.6,8.63,26207,8.65,9.005,8.6,8.63,26207,0.0,1.0
2025-06-16,8.37,8.879,8.37,8.75,20912,8.37,8.879,8.37,8.75,20912,0.0,1.0
2025-06-17,7.77,8.65,7.6389,8.01,57694,7.77,8.65,7.6389,8.01,57694,0.0,1.0
2025-06-18,7.49,8.1,7.31,7.82,59356,7.49,8.1,7.31,7.82,59356,0.0,1.0
2025-06-20,7.47,8.9,7.27,8.04,507539,7.47,8.9,7.27,8.04,507539,0.0,1.0
2025-06-23,7.05,7.37,6.86,7.35,84057,7.05,7.37,6.86,7.35,84057,0.0,1.0
2025-06-24,6.75,7.29,6.65,7.29,97025,6.75,7.29,6.65,7.29,97025,0.0,1.0
2025-06-25,6.44,6.72,6.225,6.51,52973,6.44,6.72,6.225,6.51,52973,0.0,1.0
2025-06-26,5.82,6.74,5.69,6.74,77013,5.82,6.74,5.69,6.74,77013,0.0,1.0
2025-06-27,5.96,6.5,5.5,6.5,967613,5.96,6.5,5.5,6.5,967613,0.0,1.0
2025-06-30,6.11,6.7499,5.6,5.88,249071,6.11,6.7499,5.6,5.88,249071,0.0,1.0
2025-07-01,6.13,6.39,5.8,6.38,260825,6.13,6.39,5.8,6.38,260825,0.0,1.0
2025-07-02,6.74,6.87,6.03,6.1,131185,6.74,6.87,6.03,6.1,131185,0.0,1.0
2025-07-03,6.59,6.7909,6.26,6.76,53986,6.59,6.7909,6.26,6.76,53986,0.0,1.0
2025-07-07,6.01,6.746,6.01,6.59,71492,6.01,6.746,6.01,6.59,71492,0.0,1.0
2025-07-08,6.24,6.53,5.7,6.07,127997,6.24,6.53,5.7,6.07,127997,0.0,1.0
2025-07-09,6.61,6.61,6.0307,6.24,68037,6.61,6.61,6.0307,6.24,68037,0.0,1.0
2025-07-10,6.18,6.638,6.16,6.62,34843,6.18,6.638,6.16,6.62,34843,0.0,1.0
2025-07-11,6.14,6.2899,6.02,6.18,24386,6.14,6.2899,6.02,6.18,24386,0.0,1.0
2025-07-14,6.2,6.3,6.03,6.16,65308,6.2,6.3,6.03,6.16,65308,0.0,1.0
2025-07-15,5.97,6.26,5.97,6.2,45608,5.97,6.26,5.97,6.2,45608,0.0,1.0
2025-07-16,6.23,6.32,5.92,6.0,46688,6.23,6.32,5.92,6.0,46688,0.0,1.0
2025-07-17,6.26,7.33,6.0,7.27,622001,6.26,7.33,6.0,7.27,622001,0.0,1.0
2025-07-18,5.76,6.205,5.76,6.18,87198,5.76,6.205,5.76,6.18,87198,0.0,1.0
2025-07-21,5.66,5.9762,5.47,5.7,77775,5.66,5.9762,5.47,5.7,77775,0.0,1.0
2025-07-22,6.26,6.29,5.5815,5.61,92586,6.26,6.29,5.5815,5.61,92586,0.0,1.0
2025-07-23,6.6,6.7,6.22,6.32,153873,6.6,6.7,6.22,6.32,153873,0.0,1.0
2025-07-24,6.99,7.1,6.4516,6.6,123462,6.99,7.1,6.4516,6.6,123462,0.0,1.0
2025-07-25,7.26,7.28,6.49,7.01,100376,7.26,7.28,6.49,7.01,100376,0.0,1.0
2025-07-28,6.86,7.22,6.58,7.19,68187,6.86,7.22,6.58,7.19,68187,0.0,1.0
2025-07-29,6.77,6.97,6.5954,6.87,43054,6.77,6.97,6.5954,6.87,43054,0.0,1.0
2025-07-30,7.27,7.3,6.7,6.9,105023,7.27,7.3,6.7,6.9,105023,0.0,1.0
2025-07-31,7.25,7.3299,6.77,7.27,71714,7.25,7.3299,6.77,7.27,71714,0.0,1.0
2025-08-01,7.26,7.33,6.77,7.25,58619,7.26,7.33,6.77,7.25,58619,0.0,1.0
2025-08-04,7.07,7.32,6.925,7.26,17394,7.07,7.32,6.925,7.26,17394,0.0,1.0
2025-08-05,7.31,7.33,6.8078,7.04,43614,7.31,7.33,6.8078,7.04,43614,0.0,1.0
2025-08-06,8.17,8.43,7.5,7.6,174356,8.17,8.43,7.5,7.6,174356,0.0,1.0
2025-08-07,8.07,8.41,7.76,8.2,39724,8.07,8.41,7.76,8.2,39724,0.0,1.0
2025-08-08,8.02,8.3305,7.7601,8.055,115923,8.02,8.3305,7.7601,8.055,115923,0.0,1.0
2025-08-11,8.01,8.28,7.76,7.95,24729,8.01,8.28,7.76,7.95,24729,0.0,1.0
2025-08-12,8.67,8.67,7.789,8.11,69346,8.67,8.67,7.789,8.11,69346,0.0,1.0
2025-08-13,8.53,8.7,8.36,8.62,173098,8.53,8.7,8.36,8.62,173098,0.0,1.0
2025-08-14,8.22,8.9904,8.0985,8.9904,26500,8.22,8.9904,8.0985,8.9904,26500,0.0,1.0
2025-08-15,8.12,8.235,7.76,7.98,43371,8.12,8.235,7.76,7.98,43371,0.0,1.0
2025-08-18,8.25,8.57,8.03,8.12,36585,8.25,8.57,8.03,8.12,36585,0.0,1.0
2025-08-19,7.97,8.45,7.885,8.26,35670,7.97,8.45,7.885,8.26,35670,0.0,1.0
2025-08-20,7.675,8.25,7.6,8.25,26404,7.675,8.25,7.6,8.25,26404,0.0,1.0
2025-08-21,7.665,7.665,7.46,7.6,16866,7.665,7.665,7.46,7.6,16866,0.0,1.0
2025-08-22,8.36,8.36,7.4878,7.71,58818,8.36,8.36,7.4878,7.71,58818,0.0,1.0
2025-08-25,7.98,8.4552,7.97,8.15,40808,7.98,8.4552,7.97,8.15,40808,0.0,1.0
2025-08-26,8.19,8.4,8.15,8.36,45758,8.19,8.4,8.15,8.36,45758,0.0,1.0
2025-08-27,8.05,8.31,8.03,8.1,30622,8.05,8.31,8.03,8.1,30622,0.0,1.0
2025-08-28,8.22,8.3,7.735,7.87,41390,8.22,8.3,7.735,7.87,41390,0.0,1.0
2025-08-29,8.44,8.55,8.02,8.22,41064,8.44,8.55,8.02,8.22,41064,0.0,1.0
2025-09-02,8.7,9.055,8.46,8.46,90099,8.7,9.055,8.46,8.46,90099,0.0,1.0
2025-09-03,8.61,9.15,8.3,8.75,78366,8.61,9.15,8.3,8.75,78366,0.0,1.0
2025-09-04,8.72,9.22,8.55,8.66,86042,8.72,9.22,8.55,8.66,86042,0.0,1.0
2025-09-05,8.24,8.8,8.14,8.59,76478,8.24,8.8,8.14,8.59,76478,0.0,1.0
2025-09-08,7.94,8.3,7.55,8.24,91176,7.94,8.3,7.55,8.24,91176,0.0,1.0
2025-09-09,8.51,8.55,7.64,7.99,44273,8.51,8.55,7.64,7.99,44273,0.0,1.0
2025-09-10,6.88,7.0,6.31,6.4,482916,6.88,7.0,6.31,6.4,482916,0.0,1.0
2025-09-11,6.96,7.085,6.795,6.98,103965,6.96,7.085,6.795,6.98,103965,0.0,1.0
2025-09-12,6.67,6.98,6.6,6.98,66910,6.67,6.98,6.6,6.98,66910,0.0,1.0
2025-09-15,7.0,7.13,6.6,6.74,110736,7.0,7.13,6.6,6.74,110736,0.0,1.0
2025-09-16,7.04,7.14,6.89,6.97,24637,7.04,7.14,6.89,6.97,24637,0.0,1.0
2025-09-17,6.92,7.17,6.89,7.05,43588,6.92,7.17,6.89,7.05,43588,0.0,1.0
2025-09-18,6.865,7.19,6.73,6.97,63160,6.865,7.19,6.73,6.97,63160,0.0,1.0
2025-09-19,6.64,6.985,6.6,6.9,236690,6.64,6.985,6.6,6.9,236690,0.0,1.0
2025-09-22,7.09,7.17,6.7,6.7,94628,7.09,7.17,6.7,6.7,94628,0.0,1.0
2025-09-23,6.88,7.2501,6.85,7.19,29359,6.88,7.2501,6.85,7.19,29359,0.0,1.0
2025-09-24,7.02,7.04,6.84,6.84,25333,7.02,7.04,6.84,6.84,25333,0.0,1.0
2025-09-25,6.65,7.1,6.525,6.92,37020,6.65,7.1,6.525,6.92,37020,0.0,1.0
2025-09-26,6.89,6.9,6.54,6.63,36178,6.89,6.9,6.54,6.63,36178,0.0,1.0
2025-09-29,6.77,7.016,6.68,6.9,48034,6.77,7.016,6.68,6.9,48034,0.0,1.0
2025-09-30,6.69,6.93,6.6403,6.8,29619,6.69,6.93,6.6403,6.8,29619,0.0,1.0
2025-10-01,6.93,7.12,6.7,6.7,74705,6.93,7.12,6.7,6.7,74705,0.0,1.0
2025-10-02,6.69,6.93,6.69,6.93,50698,6.69,6.93,6.69,6.93,50698,0.0,1.0
2025-10-03,6.98,7.03,6.75,6.76,43195,6.98,7.03,6.75,6.76,43195,0.0,1.0
2025-10-06,7.02,7.12,6.82,6.97,28351,7.02,7.12,6.82,6.97,28351,0.0,1.0
2025-10-07,7.04,7.1,6.87,7.08,27612,7.04,7.1,6.87,7.08,27612,0.0,1.0
2025-10-08,7.01,7.38,7.0,7.07,54880,7.01,7.38,7.0,7.07,54880,0.0,1.0
2025-10-09,8.09,8.13,7.085,7.105,169871,8.09,8.13,7.085,7.105,169871,0.0,1.0
2025-10-10,7.79,8.49,7.665,8.12,138123,7.79,8.49,7.665,8.12,138123,0.0,1.0
2025-10-13,8.09,8.3037,7.78,7.78,53110,8.09,8.3037,7.78,7.78,53110,0.0,1.0
2025-10-14,8.09,8.2652,7.58,8.09,57517,8.09,8.2652,7.58,8.09,57517,0.0,1.0
2025-10-15,7.83,8.2,7.6,8.15,82538,7.83,8.2,7.6,8.15,82538,0.0,1.0
2025-10-16,7.8,8.2,7.31,7.9,196560,7.8,8.2,7.31,7.9,196560,0.0,1.0
2025-10-17,7.48,8.01,7.27,7.78,193339,7.48,8.01,7.27,7.78,193339,0.0,1.0
2025-10-20,7.385,7.62,7.27,7.47,37247,7.385,7.62,7.27,7.47,37247,0.0,1.0
2025-10-21,7.335,7.46,7.207,7.33,22875,7.335,7.46,7.207,7.33,22875,0.0,1.0
2025-10-22,7.19,7.34,7.01,7.29,30788,7.19,7.34,7.01,7.29,30788,0.0,1.0
2025-10-23,7.25,7.39,7.075,7.2,45708,7.25,7.39,7.075,7.2,45708,0.0,1.0
2025-10-24,7.2,7.4194,7.035,7.29,68495,7.2,7.4194,7.035,7.29,68495,0.0,1.0
2025-10-27,7.27,7.34,7.14,7.2,32792,7.27,7.34,7.14,7.2,32792,0.0,1.0
2025-10-28,6.78,7.205,6.71,7.17,65300,6.78,7.205,6.71,7.17,65300,0.0,1.0
2025-10-29,6.45,7.2872,6.45,6.84,58541,6.45,7.2872,6.45,6.84,58541,0.0,1.0
2025-10-30,6.58,6.84,6.295,6.84,17210,6.58,6.84,6.295,6.84,17210,0.0,1.0
2025-10-31,6.66,6.81,6.5,6.57,31186,6.66,6.81,6.5,6.57,31186,0.0,1.0
2025-11-03,6.7,7.01,6.54,6.67,13696,6.7,7.01,6.54,6.67,13696,0.0,1.0
2025-11-04,6.42,6.66,6.39,6.5,27886,6.42,6.66,6.39,6.5,27886,0.0,1.0
2025-11-05,6.46,6.58,6.16,6.42,26741,6.46,6.58,6.16,6.42,26741,0.0,1.0
2025-11-06,6.23,6.42,6.23,6.42,18650,6.23,6.42,6.23,6.42,18650,0.0,1.0
2025-11-07,6.14,6.28,6.01,6.2,35344,6.14,6.28,6.01,6.2,35344,0.0,1.0
2025-11-10,5.9,6.14,5.72,6.12,51870,5.9,6.14,5.72,6.12,51870,0.0,1.0
2025-11-11,6.19,6.2599,5.69,5.83,58614,6.19,6.2599,5.69,5.83,58614,0.0,1.0
2025-11-12,6.3,6.38,5.955,6.005,46284,6.3,6.38,5.955,6.005,46284,0.0,1.0
2025-11-13,5.88,6.25,5.7,6.25,34993,5.88,6.25,5.7,6.25,34993,0.0,1.0
2025-11-14,5.91,6.18,5.6635,5.91,14501,5.91,6.18,5.6635,5.91,14501,0.0,1.0
2025-11-17,5.92,6.16,5.75,5.83,64809,5.92,6.16,5.75,5.83,64809,0.0,1.0
2025-11-18,6.1,6.15,5.7997,5.83,18822,6.1,6.15,5.7997,5.83,18822,0.0,1.0
2025-11-19,5.85,6.2625,5.78,5.95,19059,5.85,6.2625,5.78,5.95,19059,0.0,1.0
2025-11-20,6.09,6.25,5.61,5.88,208376,6.09,6.25,5.61,5.88,208376,0.0,1.0
2025-11-21,6.31,6.33,5.99,6.08,75583,6.31,6.33,5.99,6.08,75583,0.0,1.0
2025-11-24,6.26,6.49,6.1,6.38,39604,6.26,6.49,6.1,6.38,39604,0.0,1.0
2025-11-25,6.25,6.475,6.17,6.215,40838,6.25,6.475,6.17,6.215,40838,0.0,1.0
2025-11-26,6.9,7.005,5.8,6.085,122842,6.9,7.005,5.8,6.085,122842,0.0,1.0