date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-28,13.3,13.53,12.02,13.5,1767553,13.3,13.53,12.02,13.5,1767553,0.0,1.0
2024-07-01,12.54,13.5,12.42,12.82,330566,12.54,13.5,12.42,12.82,330566,0.0,1.0
2024-07-02,11.94,12.5706,11.75,12.5,281556,11.94,12.5706,11.75,12.5,281556,0.0,1.0
2024-07-03,11.65,12.105,11.65,12.0,158720,11.65,12.105,11.65,12.0,158720,0.0,1.0
2024-07-05,11.45,12.23,10.85,12.23,271428,11.45,12.23,10.85,12.23,271428,0.0,1.0
2024-07-08,12.75,12.9699,10.92,11.63,116261,12.75,12.9699,10.92,11.63,116261,0.0,1.0
2024-07-09,11.75,12.86,11.58,12.85,193522,11.75,12.86,11.58,12.85,193522,0.0,1.0
2024-07-10,12.96,13.08,11.525,11.99,159382,12.96,13.08,11.525,11.99,159382,0.0,1.0
2024-07-11,12.37,13.36,11.945,13.36,138268,12.37,13.36,11.945,13.36,138268,0.0,1.0
2024-07-12,11.09,12.49,11.09,12.07,100133,11.09,12.49,11.09,12.07,100133,0.0,1.0
2024-07-15,11.29,11.4,10.45,11.07,241894,11.29,11.4,10.45,11.07,241894,0.0,1.0
2024-07-16,11.09,11.49,10.575,11.49,111277,11.09,11.49,10.575,11.49,111277,0.0,1.0
2024-07-17,12.58,12.64,11.02,11.33,189602,12.58,12.64,11.02,11.33,189602,0.0,1.0
2024-07-18,12.51,12.99,11.9927,12.58,133353,12.51,12.99,11.9927,12.58,133353,0.0,1.0
2024-07-19,12.5,13.0,12.29,12.5,69034,12.5,13.0,12.29,12.5,69034,0.0,1.0
2024-07-22,13.0,13.0,12.26,12.51,100851,13.0,13.0,12.26,12.51,100851,0.0,1.0
2024-07-23,12.6,13.5,12.58,13.4,224149,12.6,13.5,12.58,13.4,224149,0.0,1.0
2024-07-24,12.815,13.08,12.394,12.6,135834,12.815,13.08,12.394,12.6,135834,0.0,1.0
2024-07-25,12.85,12.99,12.47,12.99,87389,12.85,12.99,12.47,12.99,87389,0.0,1.0
2024-07-26,12.5,13.0,12.43,12.92,83967,12.5,13.0,12.43,12.92,83967,0.0,1.0
2024-07-29,12.78,13.0,12.3,12.5,205120,12.78,13.0,12.3,12.5,205120,0.0,1.0
2024-07-30,11.95,12.96,11.65,12.96,262538,11.95,12.96,11.65,12.96,262538,0.0,1.0
2024-07-31,12.3,13.2,11.76,12.06,246979,12.3,13.2,11.76,12.06,246979,0.0,1.0
2024-08-01,12.69,12.9488,12.0,12.5,124958,12.69,12.9488,12.0,12.5,124958,0.0,1.0
2024-08-02,12.98,13.0,12.445,12.5,106095,12.98,13.0,12.445,12.5,106095,0.0,1.0
2024-08-05,11.86,12.71,11.52,12.5,304382,11.86,12.71,11.52,12.5,304382,0.0,1.0
2024-08-06,12.26,12.9,11.82,11.86,102874,12.26,12.9,11.82,11.86,102874,0.0,1.0
2024-08-07,12.16,12.7994,11.775,12.21,71747,12.16,12.7994,11.775,12.21,71747,0.0,1.0
2024-08-08,12.21,12.59,11.755,11.775,71337,12.21,12.59,11.755,11.775,71337,0.0,1.0
2024-08-09,11.96,12.51,11.57,12.34,67356,11.96,12.51,11.57,12.34,67356,0.0,1.0
2024-08-12,11.99,12.565,11.7,11.97,115683,11.99,12.565,11.7,11.97,115683,0.0,1.0
2024-08-13,12.54,12.71,12.05,12.06,53620,12.54,12.71,12.05,12.06,53620,0.0,1.0
2024-08-14,12.71,13.0,12.1,12.25,105513,12.71,13.0,12.1,12.25,105513,0.0,1.0
2024-08-15,12.87,12.99,12.55,12.84,52684,12.87,12.99,12.55,12.84,52684,0.0,1.0
2024-08-16,12.8,12.9899,12.46,12.68,72052,12.8,12.9899,12.46,12.68,72052,0.0,1.0
2024-08-19,13.0,13.0,12.415,12.94,135992,13.0,13.0,12.415,12.94,135992,0.0,1.0
2024-08-20,13.0,13.0,12.67,12.99,141863,13.0,13.0,12.67,12.99,141863,0.0,1.0
2024-08-21,12.99,13.01,12.32,12.98,161933,12.99,13.01,12.32,12.98,161933,0.0,1.0
2024-08-22,12.89,13.0,12.6001,12.99,184261,12.89,13.0,12.6001,12.99,184261,0.0,1.0
2024-08-23,12.76,13.0,12.36,13.0,157112,12.76,13.0,12.36,13.0,157112,0.0,1.0
2024-08-26,13.0,13.08,12.49,12.8,220255,13.0,13.08,12.49,12.8,220255,0.0,1.0
2024-08-27,12.6,13.05,12.51,13.05,105629,12.6,13.05,12.51,13.05,105629,0.0,1.0
2024-08-28,12.81,13.01,12.53,12.74,84411,12.81,13.01,12.53,12.74,84411,0.0,1.0
2024-08-29,12.77,13.07,12.68,12.82,139978,12.77,13.07,12.68,12.82,139978,0.0,1.0
2024-08-30,12.7,12.91,12.56,12.8,80269,12.7,12.91,12.56,12.8,80269,0.0,1.0
2024-09-03,12.2,12.79,11.72,12.79,141657,12.2,12.79,11.72,12.79,141657,0.0,1.0
2024-09-04,11.91,12.51,11.57,12.49,143140,11.91,12.51,11.57,12.49,143140,0.0,1.0
2024-09-05,11.78,12.495,11.615,12.11,131854,11.78,12.495,11.615,12.11,131854,0.0,1.0
2024-09-06,11.96,12.05,11.695,11.89,143961,11.96,12.05,11.695,11.89,143961,0.0,1.0
2024-09-09,11.8,12.445,11.77,12.11,134575,11.8,12.445,11.77,12.11,134575,0.0,1.0
2024-09-10,11.48,12.06,11.48,12.01,44560,11.48,12.06,11.48,12.01,44560,0.0,1.0
2024-09-11,10.93,11.575,10.715,11.36,63600,10.93,11.575,10.715,11.36,63600,0.0,1.0
2024-09-12,11.26,11.867,10.845,11.05,164360,11.26,11.867,10.845,11.05,164360,0.0,1.0
2024-09-13,11.59,11.7,11.1,11.22,110591,11.59,11.7,11.1,11.22,110591,0.0,1.0
2024-09-16,11.05,11.76,10.37,11.76,163640,11.05,11.76,10.37,11.76,163640,0.0,1.0
2024-09-17,10.61,11.555,10.495,11.05,102947,10.61,11.555,10.495,11.05,102947,0.0,1.0
2024-09-18,11.34,11.46,10.63,10.75,225774,11.34,11.46,10.63,10.75,225774,0.0,1.0
2024-09-19,11.37,11.48,10.925,11.39,213045,11.37,11.48,10.925,11.39,213045,0.0,1.0
2024-09-20,11.47,11.78,10.895,11.53,2712844,11.47,11.78,10.895,11.53,2712844,0.0,1.0
2024-09-23,11.86,12.08,11.385,11.62,176313,11.86,12.08,11.385,11.62,176313,0.0,1.0
2024-09-24,11.45,11.86,11.0,11.86,346188,11.45,11.86,11.0,11.86,346188,0.0,1.0
2024-09-25,11.51,12.5561,11.3512,11.58,197233,11.51,12.5561,11.3512,11.58,197233,0.0,1.0
2024-09-26,11.97,12.16,11.56,11.56,145626,11.97,12.16,11.56,11.56,145626,0.0,1.0
2024-09-27,11.16,12.2278,10.7,12.13,170719,11.16,12.2278,10.7,12.13,170719,0.0,1.0
2024-09-30,10.68,11.5997,10.46,11.1,111814,10.68,11.5997,10.46,11.1,111814,0.0,1.0
2024-10-01,10.67,10.88,10.46,10.75,72916,10.67,10.88,10.46,10.75,72916,0.0,1.0
2024-10-02,10.4,10.78,10.3,10.78,60915,10.4,10.78,10.3,10.78,60915,0.0,1.0
2024-10-03,10.03,10.5,10.01,10.5,89827,10.03,10.5,10.01,10.5,89827,0.0,1.0
2024-10-04,9.74,10.26,9.58,10.11,110852,9.74,10.26,9.58,10.11,110852,0.0,1.0
2024-10-07,10.35,10.39,9.54,9.81,98607,10.35,10.39,9.54,9.81,98607,0.0,1.0
2024-10-08,10.32,10.76,10.185,10.5,77775,10.32,10.76,10.185,10.5,77775,0.0,1.0
2024-10-09,10.49,10.61,10.23,10.37,71687,10.49,10.61,10.23,10.37,71687,0.0,1.0
2024-10-10,10.29,10.63,9.95,10.5,84981,10.29,10.63,9.95,10.5,84981,0.0,1.0
2024-10-11,10.35,10.47,10.26,10.46,50107,10.35,10.47,10.26,10.46,50107,0.0,1.0
2024-10-14,10.32,10.44,10.09,10.44,57930,10.32,10.44,10.09,10.44,57930,0.0,1.0
2024-10-15,11.2,11.35,10.44,10.5,78840,11.2,11.35,10.44,10.5,78840,0.0,1.0
2024-10-16,11.19,11.4,10.71,11.1,129029,11.19,11.4,10.71,11.1,129029,0.0,1.0
2024-10-17,11.12,11.745,10.8,11.63,47497,11.12,11.745,10.8,11.63,47497,0.0,1.0
2024-10-18,12.03,12.075,10.92,11.01,112036,12.03,12.075,10.92,11.01,112036,0.0,1.0
2024-10-21,12.58,13.11,12.0,12.0,122169,12.58,13.11,12.0,12.0,122169,0.0,1.0
2024-10-22,12.98,13.02,12.36,12.58,85167,12.98,13.02,12.36,12.58,85167,0.0,1.0
2024-10-23,12.04,13.0137,11.8,12.9,87022,12.04,13.0137,11.8,12.9,87022,0.0,1.0
2024-10-24,11.97,12.58,11.86,12.25,49768,11.97,12.58,11.86,12.25,49768,0.0,1.0
2024-10-25,11.9,12.36,11.8,12.0,59853,11.9,12.36,11.8,12.0,59853,0.0,1.0
2024-10-28,11.99,12.0,11.6201,11.85,63235,11.99,12.0,11.6201,11.85,63235,0.0,1.0
2024-10-29,12.16,12.22,11.95,12.01,24214,12.16,12.22,11.95,12.01,24214,0.0,1.0
2024-10-30,11.23,12.0321,11.23,11.81,43997,11.23,12.0321,11.23,11.81,43997,0.0,1.0
2024-10-31,11.32,11.8,11.11,11.11,71372,11.32,11.8,11.11,11.11,71372,0.0,1.0
2024-11-01,11.31,11.5739,11.275,11.43,49874,11.31,11.5739,11.275,11.43,49874,0.0,1.0
2024-11-04,11.42,11.59,11.23,11.31,24631,11.42,11.59,11.23,11.31,24631,0.0,1.0
2024-11-05,11.95,11.99,11.4,11.4,24774,11.95,11.99,11.4,11.4,24774,0.0,1.0
2024-11-06,12.34,13.0,12.15,12.22,98868,12.34,13.0,12.15,12.22,98868,0.0,1.0
2024-11-07,11.7,12.3,11.46,12.27,55933,11.7,12.3,11.46,12.27,55933,0.0,1.0
2024-11-08,12.02,12.18,11.425,11.75,81060,12.02,12.18,11.425,11.75,81060,0.0,1.0
2024-11-11,11.84,12.29,11.7,12.19,92297,11.84,12.29,11.7,12.19,92297,0.0,1.0
2024-11-12,11.35,12.05,11.1,11.86,52403,11.35,12.05,11.1,11.86,52403,0.0,1.0
2024-11-13,10.81,11.51,10.73,11.51,61751,10.81,11.51,10.73,11.51,61751,0.0,1.0
2024-11-14,9.41,10.985,9.11,10.92,246429,9.41,10.985,9.11,10.92,246429,0.0,1.0
2024-11-15,8.85,10.64,8.225,9.5,181252,8.85,10.64,8.225,9.5,181252,0.0,1.0
2024-11-18,8.64,9.9848,8.33,9.23,91172,8.64,9.9848,8.33,9.23,91172,0.0,1.0
2024-11-19,10.35,10.4,8.72,9.5,200141,10.35,10.4,8.72,9.5,200141,0.0,1.0
2024-11-20,9.64,10.36,9.075,10.36,244995,9.64,10.36,9.075,10.36,244995,0.0,1.0
2024-11-21,9.44,9.86,9.255,9.7,80146,9.44,9.86,9.255,9.7,80146,0.0,1.0
2024-11-22,9.46,9.72,9.09,9.48,120496,9.46,9.72,9.09,9.48,120496,0.0,1.0
2024-11-25,9.42,9.9374,9.325,9.6,103263,9.42,9.9374,9.325,9.6,103263,0.0,1.0
2024-11-26,9.4,9.56,9.0609,9.42,68223,9.4,9.56,9.0609,9.42,68223,0.0,1.0
2024-11-27,9.72,9.914,9.44,9.52,39075,9.72,9.914,9.44,9.52,39075,0.0,1.0
2024-11-29,9.26,9.77,9.21,9.77,67434,9.26,9.77,9.21,9.77,67434,0.0,1.0
2024-12-02,8.27,9.36,8.213,9.25,222113,8.27,9.36,8.213,9.25,222113,0.0,1.0
2024-12-03,8.56,9.0068,8.35,8.36,184689,8.56,9.0068,8.35,8.36,184689,0.0,1.0
2024-12-04,7.99,8.56,7.96,8.41,119557,7.99,8.56,7.96,8.41,119557,0.0,1.0
2024-12-05,8.62,8.82,7.66,7.95,474335,8.62,8.82,7.66,7.95,474335,0.0,1.0
2024-12-06,9.0,9.26,8.1806,8.66,101691,9.0,9.26,8.1806,8.66,101691,0.0,1.0
2024-12-09,8.61,9.4,8.58,9.08,141641,8.61,9.4,8.58,9.08,141641,0.0,1.0
2024-12-10,8.39,8.81,8.36,8.79,177126,8.39,8.81,8.36,8.79,177126,0.0,1.0
2024-12-11,8.5,8.89,8.13,8.43,106852,8.5,8.89,8.13,8.43,106852,0.0,1.0
2024-12-12,8.73,8.98,8.48,8.48,81811,8.73,8.98,8.48,8.48,81811,0.0,1.0
2024-12-13,8.39,8.66,8.29,8.5,76812,8.39,8.66,8.29,8.5,76812,0.0,1.0
2024-12-16,8.58,8.7668,8.25,8.25,71166,8.58,8.7668,8.25,8.25,71166,0.0,1.0
2024-12-17,8.74,9.2,8.61,8.61,89169,8.74,9.2,8.61,8.61,89169,0.0,1.0
2024-12-18,8.43,9.14,8.43,8.8,98527,8.43,9.14,8.43,8.8,98527,0.0,1.0
2024-12-19,8.63,9.04,8.3131,8.43,227800,8.63,9.04,8.3131,8.43,227800,0.0,1.0
2024-12-20,8.82,8.92,8.29,8.51,404401,8.82,8.92,8.29,8.51,404401,0.0,1.0
2024-12-23,8.37,8.98,8.32,8.93,126616,8.37,8.98,8.32,8.93,126616,0.0,1.0
2024-12-24,8.04,8.31,7.91,8.31,44241,8.04,8.31,7.91,8.31,44241,0.0,1.0
2024-12-26,8.41,8.92,7.64,8.04,119152,8.41,8.92,7.64,8.04,119152,0.0,1.0
2024-12-27,8.06,8.88,7.753,8.2,145286,8.06,8.88,7.753,8.2,145286,0.0,1.0
2024-12-30,7.52,8.487,7.46,8.3,196387,7.52,8.487,7.46,8.3,196387,0.0,1.0
2024-12-31,7.86,8.19,7.46,7.46,104038,7.86,8.19,7.46,7.46,104038,0.0,1.0
2025-01-02,8.22,8.63,7.92,7.92,68004,8.22,8.63,7.92,7.92,68004,0.0,1.0
2025-01-03,8.45,8.56,8.13,8.16,83508,8.45,8.56,8.13,8.16,83508,0.0,1.0
2025-01-06,8.79,9.07,8.3865,8.5,114121,8.79,9.07,8.3865,8.5,114121,0.0,1.0
2025-01-07,8.05,8.835,8.02,8.61,86975,8.05,8.835,8.02,8.61,86975,0.0,1.0
2025-01-08,7.69,8.06,7.48,8.06,73387,7.69,8.06,7.48,8.06,73387,0.0,1.0
2025-01-10,7.0,7.59,6.75,7.59,208522,7.0,7.59,6.75,7.59,208522,0.0,1.0
2025-01-13,7.2,7.41,6.76,6.91,84324,7.2,7.41,6.76,6.91,84324,0.0,1.0
2025-01-14,7.64,7.64,6.9801,7.19,70273,7.64,7.64,6.9801,7.19,70273,0.0,1.0
2025-01-15,7.73,7.8,7.385,7.7,61164,7.73,7.8,7.385,7.7,61164,0.0,1.0
2025-01-16,7.79,7.89,7.585,7.765,43272,7.79,7.89,7.585,7.765,43272,0.0,1.0
2025-01-17,7.66,7.86,7.5001,7.86,79853,7.66,7.86,7.5001,7.86,79853,0.0,1.0
2025-01-21,7.41,7.74,7.24,7.66,123025,7.41,7.74,7.24,7.66,123025,0.0,1.0
2025-01-22,6.9,7.745,6.78,7.37,266687,6.9,7.745,6.78,7.37,266687,0.0,1.0
2025-01-23,6.57,6.97,6.4,6.79,640730,6.57,6.97,6.4,6.79,640730,0.0,1.0
2025-01-24,6.68,6.755,6.5,6.65,257481,6.68,6.755,6.5,6.65,257481,0.0,1.0
2025-01-27,6.75,7.0228,6.49,6.69,229385,6.75,7.0228,6.49,6.69,229385,0.0,1.0
2025-01-28,6.61,6.8258,6.41,6.55,117164,6.61,6.8258,6.41,6.55,117164,0.0,1.0
2025-01-29,6.53,6.84,6.29,6.66,141846,6.53,6.84,6.29,6.66,141846,0.0,1.0
2025-01-30,6.72,7.1076,6.66,6.8,308798,6.72,7.1076,6.66,6.8,308798,0.0,1.0
2025-01-31,7.48,7.79,6.62,6.62,226981,7.48,7.79,6.62,6.62,226981,0.0,1.0
2025-02-03,7.44,7.59,7.27,7.4,121398,7.44,7.59,7.27,7.4,121398,0.0,1.0
2025-02-04,7.45,7.5199,7.205,7.39,75787,7.45,7.5199,7.205,7.39,75787,0.0,1.0
2025-02-05,7.13,7.63,7.1,7.5,146323,7.13,7.63,7.1,7.5,146323,0.0,1.0
2025-02-06,6.59,7.24,6.52,7.24,204524,6.59,7.24,6.52,7.24,204524,0.0,1.0
2025-02-07,5.67,6.2,4.855,5.33,1466994,5.67,6.2,4.855,5.33,1466994,0.0,1.0
2025-02-10,4.82,5.75,4.74,5.6,425252,4.82,5.75,4.74,5.6,425252,0.0,1.0
2025-02-11,5.01,5.15,4.7588,5.0,390297,5.01,5.15,4.7588,5.0,390297,0.0,1.0
2025-02-12,5.03,5.165,4.83,4.83,166115,5.03,5.165,4.83,4.83,166115,0.0,1.0
2025-02-13,5.1,5.23,4.9322,5.0,164348,5.1,5.23,4.9322,5.0,164348,0.0,1.0
2025-02-14,5.21,5.34,4.96,5.02,115186,5.21,5.34,4.96,5.02,115186,0.0,1.0
2025-02-18,5.06,5.28,4.96,5.27,266240,5.06,5.28,4.96,5.27,266240,0.0,1.0
2025-02-19,5.1,5.195,4.92,5.0,144471,5.1,5.195,4.92,5.0,144471,0.0,1.0
2025-02-20,5.13,5.3,5.0,5.0,192125,5.13,5.3,5.0,5.0,192125,0.0,1.0
2025-02-21,5.17,5.6,5.12,5.13,458151,5.17,5.6,5.12,5.13,458151,0.0,1.0
2025-02-24,5.24,5.6,5.12,5.23,216628,5.24,5.6,5.12,5.23,216628,0.0,1.0
2025-02-25,4.85,5.39,4.74,5.11,218726,4.85,5.39,4.74,5.11,218726,0.0,1.0
2025-02-26,4.57,4.9788,4.46,4.9,146753,4.57,4.9788,4.46,4.9,146753,0.0,1.0
2025-02-27,4.67,4.86,4.64,4.73,119584,4.67,4.86,4.64,4.73,119584,0.0,1.0
2025-02-28,4.65,4.8281,4.36,4.65,235273,4.65,4.8281,4.36,4.65,235273,0.0,1.0
2025-03-03,4.54,4.88,4.4811,4.7,113004,4.54,4.88,4.4811,4.7,113004,0.0,1.0
2025-03-04,4.59,4.672,4.4763,4.5,92200,4.59,4.672,4.4763,4.5,92200,0.0,1.0
2025-03-05,4.72,4.84,4.44,4.6,155542,4.72,4.84,4.44,4.6,155542,0.0,1.0
2025-03-06,5.1,5.205,4.62,4.7,165846,5.1,5.205,4.62,4.7,165846,0.0,1.0
2025-03-07,4.88,5.05,4.755,5.02,100209,4.88,5.05,4.755,5.02,100209,0.0,1.0
2025-03-10,4.85,4.905,4.57,4.7,113625,4.85,4.905,4.57,4.7,113625,0.0,1.0
2025-03-11,4.79,4.97,4.56,4.66,155148,4.79,4.97,4.56,4.66,155148,0.0,1.0
2025-03-12,5.0,5.01,4.534,4.7,106597,5.0,5.01,4.534,4.7,106597,0.0,1.0
2025-03-13,4.59,5.01,4.57,5.0,103224,4.59,5.01,4.57,5.0,103224,0.0,1.0
2025-03-14,4.57,4.9305,4.55,4.69,100363,4.57,4.9305,4.55,4.69,100363,0.0,1.0
2025-03-17,4.33,4.745,4.27,4.55,159943,4.33,4.745,4.27,4.55,159943,0.0,1.0
2025-03-18,4.48,4.5484,4.25,4.36,112495,4.48,4.5484,4.25,4.36,112495,0.0,1.0
2025-03-19,4.37,4.65,4.24,4.49,139721,4.37,4.65,4.24,4.49,139721,0.0,1.0
2025-03-20,3.57,4.4,3.515,4.28,234051,3.57,4.4,3.515,4.28,234051,0.0,1.0
2025-03-21,3.75,3.8986,3.18,3.58,1028876,3.75,3.8986,3.18,3.58,1028876,0.0,1.0
2025-03-24,3.775,3.89,3.4,3.79,209199,3.775,3.89,3.4,3.79,209199,0.0,1.0
2025-03-25,4.0,5.7,3.92,5.7,13330933,4.0,5.7,3.92,5.7,13330933,0.0,1.0
2025-03-26,4.92,6.04,3.8,3.82,5416246,4.92,6.04,3.8,3.82,5416246,0.0,1.0
2025-03-27,4.7,5.05,4.29,4.66,762067,4.7,5.05,4.29,4.66,762067,0.0,1.0
2025-03-28,5.64,6.0,4.71,4.71,1629138,5.64,6.0,4.71,4.71,1629138,0.0,1.0
2025-03-31,6.14,6.14,5.0717,5.65,696455,6.14,6.14,5.0717,5.65,696455,0.0,1.0
2025-04-01,7.24,7.25,6.17,6.18,1125324,7.24,7.25,6.17,6.18,1125324,0.0,1.0
2025-04-02,9.84,10.42,7.01,7.07,2790022,9.84,10.42,7.01,7.07,2790022,0.0,1.0
2025-04-03,8.54,9.7,7.6609,8.72,596148,8.54,9.7,7.6609,8.72,596148,0.0,1.0
2025-04-04,10.05,10.49,8.45,8.48,841681,10.05,10.49,8.45,8.48,841681,0.0,1.0
2025-04-07,10.07,10.36,7.3601,9.98,771291,10.07,10.36,7.3601,9.98,771291,0.0,1.0
2025-04-08,7.4,9.7305,6.69,9.63,886499,7.4,9.7305,6.69,9.63,886499,0.0,1.0
2025-04-09,8.04,8.45,6.7024,7.11,576256,8.04,8.45,6.7024,7.11,576256,0.0,1.0
2025-04-10,6.83,7.94,6.61,7.85,329907,6.83,7.94,6.61,7.85,329907,0.0,1.0
2025-04-11,6.48,7.3774,6.095,7.06,302590,6.48,7.3774,6.095,7.06,302590,0.0,1.0
2025-04-14,5.39,6.5089,5.015,6.48,568332,5.39,6.5089,5.015,6.48,568332,0.0,1.0
2025-04-15,5.11,5.65,4.91,5.33,354609,5.11,5.65,4.91,5.33,354609,0.0,1.0
2025-04-16,5.07,5.27,4.8501,5.0,258453,5.07,5.27,4.8501,5.0,258453,0.0,1.0
2025-04-17,5.0,5.31,4.8518,5.04,289149,5.0,5.31,4.8518,5.04,289149,0.0,1.0
2025-04-21,4.7,5.0306,4.645,4.9,212286,4.7,5.0306,4.645,4.9,212286,0.0,1.0
2025-04-22,4.97,5.03,4.6517,4.82,329094,4.97,5.03,4.6517,4.82,329094,0.0,1.0
2025-04-23,4.71,5.4781,4.7,5.1,287204,4.71,5.4781,4.7,5.1,287204,0.0,1.0
2025-04-24,4.31,4.93,4.28,4.69,533513,4.31,4.93,4.28,4.69,533513,0.0,1.0
2025-04-25,4.28,4.4884,4.16,4.29,181491,4.28,4.4884,4.16,4.29,181491,0.0,1.0
2025-04-28,4.12,4.41,4.12,4.3,130588,4.12,4.41,4.12,4.3,130588,0.0,1.0
2025-04-29,4.33,4.5584,4.02,4.1,335568,4.33,4.5584,4.02,4.1,335568,0.0,1.0
2025-04-30,4.14,4.4784,4.08,4.23,179467,4.14,4.4784,4.08,4.23,179467,0.0,1.0
2025-05-01,3.83,4.25,3.79,4.05,246878,3.83,4.25,3.79,4.05,246878,0.0,1.0
2025-05-02,4.59,4.84,3.82,3.83,906667,4.59,4.84,3.82,3.83,906667,0.0,1.0
2025-05-05,4.4,5.48,4.16,4.53,796200,4.4,5.48,4.16,4.53,796200,0.0,1.0
2025-05-06,4.35,4.5527,4.11,4.34,355306,4.35,4.5527,4.11,4.34,355306,0.0,1.0
2025-05-07,4.79,4.88,4.28,4.68,901397,4.79,4.88,4.28,4.68,901397,0.0,1.0
2025-05-08,5.32,5.46,4.725,4.85,748418,5.32,5.46,4.725,4.85,748418,0.0,1.0
2025-05-09,5.03,5.52,4.94,5.34,322790,5.03,5.52,4.94,5.34,322790,0.0,1.0
2025-05-12,5.25,5.4881,5.0,5.31,296116,5.25,5.4881,5.0,5.31,296116,0.0,1.0
2025-05-13,4.46,5.29,4.39,5.24,542498,4.46,5.29,4.39,5.24,542498,0.0,1.0
2025-05-14,4.51,4.74,4.305,4.74,751739,4.51,4.74,4.305,4.74,751739,0.0,1.0
2025-05-15,5.35,5.45,4.32,4.49,1107489,5.35,5.45,4.32,4.49,1107489,0.0,1.0
2025-05-16,5.62,5.899,5.1219,5.34,682580,5.62,5.899,5.1219,5.34,682580,0.0,1.0
2025-05-19,5.95,6.185,5.5102,5.63,557970,5.95,6.185,5.5102,5.63,557970,0.0,1.0
2025-05-20,4.88,5.905,4.84,5.905,1901530,4.88,5.905,4.84,5.905,1901530,0.0,1.0
2025-05-21,4.78,6.14,4.45,4.95,3173504,4.78,6.14,4.45,4.95,3173504,0.0,1.0
2025-05-22,4.84,5.08,4.29,4.59,1841537,4.84,5.08,4.29,4.59,1841537,0.0,1.0
2025-05-23,4.875,4.98,4.6917,4.88,1050378,4.875,4.98,4.6917,4.88,1050378,0.0,1.0
2025-05-27,4.45,4.94,4.205,4.8,1352540,4.45,4.94,4.205,4.8,1352540,0.0,1.0
2025-05-28,3.94,4.425,3.7301,4.42,1695905,3.94,4.425,3.7301,4.42,1695905,0.0,1.0
2025-05-29,3.91,4.1,3.75,4.0,1188834,3.91,4.1,3.75,4.0,1188834,0.0,1.0
2025-05-30,3.5,3.965,3.5,3.84,1143814,3.5,3.965,3.5,3.84,1143814,0.0,1.0
2025-06-02,3.29,3.6,3.26,3.6,1315157,3.29,3.6,3.26,3.6,1315157,0.0,1.0
2025-06-03,3.45,3.77,3.25,3.3,1712227,3.45,3.77,3.25,3.3,1712227,0.0,1.0
2025-06-04,3.41,3.77,3.39,3.43,561559,3.41,3.77,3.39,3.43,561559,0.0,1.0
2025-06-05,3.35,3.5399,3.251,3.4,742125,3.35,3.5399,3.251,3.4,742125,0.0,1.0
2025-06-06,3.59,3.85,3.32,3.35,997949,3.59,3.85,3.32,3.35,997949,0.0,1.0
2025-06-09,3.43,3.7,3.37,3.6,616074,3.43,3.7,3.37,3.6,616074,0.0,1.0
2025-06-10,3.36,3.5703,3.35,3.44,812307,3.36,3.5703,3.35,3.44,812307,0.0,1.0
2025-06-11,3.29,3.4,3.27,3.4,741128,3.29,3.4,3.27,3.4,741128,0.0,1.0
2025-06-12,3.18,3.37,3.15,3.27,817401,3.18,3.37,3.15,3.27,817401,0.0,1.0
2025-06-13,3.14,3.2685,3.1,3.17,637977,3.14,3.2685,3.1,3.17,637977,0.0,1.0
2025-06-16,3.13,3.1664,3.04,3.15,575867,3.13,3.1664,3.04,3.15,575867,0.0,1.0
2025-06-17,3.01,3.1989,3.01,3.06,778136,3.01,3.1989,3.01,3.06,778136,0.0,1.0
2025-06-18,3.01,3.1,2.93,3.06,849866,3.01,3.1,2.93,3.06,849866,0.0,1.0
2025-06-20,2.86,3.0999,2.81,3.01,1600280,2.86,3.0999,2.81,3.01,1600280,0.0,1.0
2025-06-23,2.8,2.91,2.77,2.82,1044646,2.8,2.91,2.77,2.82,1044646,0.0,1.0
2025-06-24,3.01,3.11,2.7601,2.8,969721,3.01,3.11,2.7601,2.8,969721,0.0,1.0
2025-06-25,2.93,3.0922,2.8,3.0,608117,2.93,3.0922,2.8,3.0,608117,0.0,1.0
2025-06-26,3.3,3.3,2.92,2.92,1373253,3.3,3.3,2.92,2.92,1373253,0.0,1.0
2025-06-27,3.02,3.3,2.98,3.3,1749137,3.02,3.3,2.98,3.3,1749137,0.0,1.0
2025-06-30,3.0,3.195,2.9823,3.05,792159,3.0,3.195,2.9823,3.05,792159,0.0,1.0
2025-07-01,3.02,3.235,2.92,2.98,800598,3.02,3.235,2.92,2.98,800598,0.0,1.0
2025-07-02,3.28,3.4701,3.0,3.0,1266158,3.28,3.4701,3.0,3.0,1266158,0.0,1.0
2025-07-03,3.4,3.5,3.3,3.31,444413,3.4,3.5,3.3,3.31,444413,0.0,1.0
2025-07-07,3.31,3.41,3.2,3.3,556139,3.31,3.41,3.2,3.3,556139,0.0,1.0
2025-07-08,3.48,3.55,3.33,3.33,490411,3.48,3.55,3.33,3.33,490411,0.0,1.0
2025-07-09,3.5,3.5887,3.42,3.51,523013,3.5,3.5887,3.42,3.51,523013,0.0,1.0
2025-07-10,3.56,3.61,3.46,3.5,463295,3.56,3.61,3.46,3.5,463295,0.0,1.0
2025-07-11,3.52,3.65,3.5,3.56,489143,3.52,3.65,3.5,3.56,489143,0.0,1.0
2025-07-14,3.6,3.71,3.46,3.46,697820,3.6,3.71,3.46,3.46,697820,0.0,1.0
2025-07-15,3.49,3.67,3.49,3.58,432190,3.49,3.67,3.49,3.58,432190,0.0,1.0
2025-07-16,3.44,3.62,3.41,3.55,573232,3.44,3.62,3.41,3.55,573232,0.0,1.0
2025-07-17,3.51,3.66,3.47,3.48,607685,3.51,3.66,3.47,3.48,607685,0.0,1.0
2025-07-18,3.33,3.5801,3.28,3.56,571401,3.33,3.5801,3.28,3.56,571401,0.0,1.0
2025-07-21,3.32,3.51,3.31,3.4,429402,3.32,3.51,3.31,3.4,429402,0.0,1.0
2025-07-22,3.31,3.4189,3.245,3.33,343329,3.31,3.4189,3.245,3.33,343329,0.0,1.0
2025-07-23,3.84,3.86,3.33,3.36,1295861,3.84,3.86,3.33,3.36,1295861,0.0,1.0
2025-07-24,3.86,4.16,3.77,3.83,1052571,3.86,4.16,3.77,3.83,1052571,0.0,1.0
2025-07-25,3.88,4.1396,3.85,4.12,660811,3.88,4.1396,3.85,4.12,660811,0.0,1.0
2025-07-28,4.04,4.08,3.75,3.87,1469434,4.04,4.08,3.75,3.87,1469434,0.0,1.0
2025-07-29,3.95,4.0831,3.86,4.08,1196953,3.95,4.0831,3.86,4.08,1196953,0.0,1.0
2025-07-30,4.1,4.28,3.87,3.95,913431,4.1,4.28,3.87,3.95,913431,0.0,1.0
2025-07-31,4.14,4.27,4.035,4.1,507203,4.14,4.27,4.035,4.1,507203,0.0,1.0
2025-08-01,4.13,4.28,4.0,4.07,449242,4.13,4.28,4.0,4.07,449242,0.0,1.0
2025-08-04,4.09,4.22,4.035,4.14,446310,4.09,4.22,4.035,4.14,446310,0.0,1.0
2025-08-05,4.2,4.23,4.065,4.11,449545,4.2,4.23,4.065,4.11,449545,0.0,1.0
2025-08-06,4.37,4.39,4.1515,4.19,480739,4.37,4.39,4.1515,4.19,480739,0.0,1.0
2025-08-07,4.33,4.4,4.24,4.36,740087,4.33,4.4,4.24,4.36,740087,0.0,1.0
2025-08-08,4.3,4.39,4.1,4.29,718447,4.3,4.39,4.1,4.29,718447,0.0,1.0
2025-08-11,4.34,4.4399,4.25,4.25,824611,4.34,4.4399,4.25,4.25,824611,0.0,1.0
2025-08-12,4.46,4.655,4.28,4.35,1130712,4.46,4.655,4.28,4.35,1130712,0.0,1.0
2025-08-13,4.42,4.57,4.21,4.45,731555,4.42,4.57,4.21,4.45,731555,0.0,1.0
2025-08-14,4.39,4.45,4.0911,4.16,546805,4.39,4.45,4.0911,4.16,546805,0.0,1.0
2025-08-15,4.75,4.77,4.4422,4.45,865375,4.75,4.77,4.4422,4.45,865375,0.0,1.0
2025-08-18,4.85,5.131,4.71,4.74,1133983,4.85,5.131,4.71,4.74,1133983,0.0,1.0
2025-08-19,4.73,4.9,4.45,4.9,603578,4.73,4.9,4.45,4.9,603578,0.0,1.0
2025-08-20,4.41,4.7,4.36,4.5719,597489,4.41,4.7,4.36,4.5719,597489,0.0,1.0
2025-08-21,4.6,4.61,4.33,4.41,444440,4.6,4.61,4.33,4.41,444440,0.0,1.0
2025-08-22,4.84,4.8683,4.61,4.61,693197,4.84,4.8683,4.61,4.61,693197,0.0,1.0
2025-08-25,4.9,5.0,4.79,4.85,956723,4.9,5.0,4.79,4.85,956723,0.0,1.0
2025-08-26,4.78,4.9,4.61,4.89,605139,4.78,4.9,4.61,4.89,605139,0.0,1.0
2025-08-27,4.92,4.92,4.72,4.79,619478,4.92,4.92,4.72,4.79,619478,0.0,1.0
2025-08-28,4.7,4.9782,4.615,4.94,607922,4.7,4.9782,4.615,4.94,607922,0.0,1.0
2025-08-29,4.64,4.7629,4.57,4.75,325190,4.64,4.7629,4.57,4.75,325190,0.0,1.0
2025-09-02,4.7,4.8,4.61,4.64,663129,4.7,4.8,4.61,4.64,663129,0.0,1.0
2025-09-03,4.68,4.83,4.6516,4.73,591010,4.68,4.83,4.6516,4.73,591010,0.0,1.0
2025-09-04,4.6,4.76,4.32,4.69,573634,4.6,4.76,4.32,4.69,573634,0.0,1.0
2025-09-05,4.51,4.665,4.41,4.56,498117,4.51,4.665,4.41,4.56,498117,0.0,1.0
2025-09-08,4.32,4.515,4.28,4.5,414924,4.32,4.515,4.28,4.5,414924,0.0,1.0
2025-09-09,4.27,4.32,4.115,4.27,402297,4.27,4.32,4.115,4.27,402297,0.0,1.0
2025-09-10,4.3,4.465,4.24,4.27,428798,4.3,4.465,4.24,4.27,428798,0.0,1.0
2025-09-11,4.36,4.42,4.24,4.3,343575,4.36,4.42,4.24,4.3,343575,0.0,1.0
2025-09-12,4.37,4.4091,4.19,4.37,448703,4.37,4.4091,4.19,4.37,448703,0.0,1.0
2025-09-15,4.38,4.42,4.23,4.36,357334,4.38,4.42,4.23,4.36,357334,0.0,1.0
2025-09-16,4.16,4.47,4.145,4.37,457466,4.16,4.47,4.145,4.37,457466,0.0,1.0
2025-09-17,4.13,4.35,4.09,4.15,357267,4.13,4.35,4.09,4.15,357267,0.0,1.0
2025-09-18,4.29,4.34,4.132,4.14,463745,4.29,4.34,4.132,4.14,463745,0.0,1.0
2025-09-19,4.17,4.375,4.08,4.29,1995959,4.17,4.375,4.08,4.29,1995959,0.0,1.0
2025-09-22,4.15,4.25,4.09,4.16,401818,4.15,4.25,4.09,4.16,401818,0.0,1.0
2025-09-23,4.1,4.14,4.03,4.14,421397,4.1,4.14,4.03,4.14,421397,0.0,1.0
2025-09-24,4.14,4.29,4.07,4.11,401786,4.14,4.29,4.07,4.11,401786,0.0,1.0
2025-09-25,3.99,4.21,3.965,4.14,337512,3.99,4.21,3.965,4.14,337512,0.0,1.0
2025-09-26,4.05,4.08,3.84,4.0,852273,4.05,4.08,3.84,4.0,852273,0.0,1.0
2025-09-29,3.95,4.085,3.94,4.05,318726,3.95,4.085,3.94,4.05,318726,0.0,1.0
2025-09-30,3.99,4.005,3.76,3.91,374082,3.99,4.005,3.76,3.91,374082,0.0,1.0
2025-10-01,4.06,4.13,3.94,3.96,582685,4.06,4.13,3.94,3.96,582685,0.0,1.0
2025-10-02,3.96,4.1479,3.915,4.08,547789,3.96,4.1479,3.915,4.08,547789,0.0,1.0
2025-10-03,4.02,4.0907,3.995,4.0,387370,4.02,4.0907,3.995,4.0,387370,0.0,1.0
2025-10-06,4.12,4.1765,3.965,4.07,1018424,4.12,4.1765,3.965,4.07,1018424,0.0,1.0
2025-10-07,4.51,4.53,4.08,4.12,1732690,4.51,4.53,4.08,4.12,1732690,0.0,1.0
2025-10-08,4.43,4.665,4.385,4.56,1065746,4.43,4.665,4.385,4.56,1065746,0.0,1.0
2025-10-09,4.53,4.6965,4.42,4.42,676391,4.53,4.6965,4.42,4.42,676391,0.0,1.0
2025-10-10,4.44,4.66,4.275,4.53,770895,4.44,4.66,4.275,4.53,770895,0.0,1.0
2025-10-13,4.61,4.72,4.38,4.5,521478,4.61,4.72,4.38,4.5,521478,0.0,1.0
2025-10-14,4.63,4.685,4.379,4.55,461850,4.63,4.685,4.379,4.55,461850,0.0,1.0
2025-10-15,4.85,4.865,4.58,4.65,724249,4.85,4.865,4.58,4.65,724249,0.0,1.0
2025-10-16,4.61,4.905,4.6,4.86,496816,4.61,4.905,4.6,4.86,496816,0.0,1.0
2025-10-17,4.49,4.62,4.4,4.5,1038149,4.49,4.62,4.4,4.5,1038149,0.0,1.0
2025-10-20,4.76,4.77,4.5,4.52,604595,4.76,4.77,4.5,4.52,604595,0.0,1.0
2025-10-21,4.64,4.83,4.605,4.74,301190,4.64,4.83,4.605,4.74,301190,0.0,1.0
2025-10-22,4.49,4.62,4.4,4.62,499889,4.49,4.62,4.4,4.62,499889,0.0,1.0
2025-10-23,4.61,4.65,4.37,4.5,369456,4.61,4.65,4.37,4.5,369456,0.0,1.0
2025-10-24,4.51,4.72,4.5,4.62,352914,4.51,4.72,4.5,4.62,352914,0.0,1.0
2025-10-27,4.81,4.81,4.51,4.51,448009,4.81,4.81,4.51,4.51,448009,0.0,1.0
2025-10-28,4.81,4.88,4.645,4.77,409121,4.81,4.88,4.645,4.77,409121,0.0,1.0
2025-10-29,4.71,4.85,4.64,4.81,586723,4.71,4.85,4.64,4.81,586723,0.0,1.0
2025-10-30,4.66,4.81,4.61,4.68,309182,4.66,4.81,4.61,4.68,309182,0.0,1.0
2025-10-31,4.75,4.8,4.63,4.65,330005,4.75,4.8,4.63,4.65,330005,0.0,1.0
2025-11-03,4.56,4.75,4.385,4.71,843730,4.56,4.75,4.385,4.71,843730,0.0,1.0
2025-11-04,4.55,4.65,4.41,4.44,788577,4.55,4.65,4.41,4.44,788577,0.0,1.0
2025-11-05,4.57,4.71,4.52,4.57,222054,4.57,4.71,4.52,4.57,222054,0.0,1.0
2025-11-06,4.72,4.845,4.51,4.54,872544,4.72,4.845,4.51,4.54,872544,0.0,1.0
2025-11-07,4.72,4.84,4.4,4.68,1394268,4.72,4.84,4.4,4.68,1394268,0.0,1.0
2025-11-10,5.05,5.1,4.585,4.75,1199531,5.05,5.1,4.585,4.75,1199531,0.0,1.0
2025-11-11,5.3,5.3995,5.05,5.08,1045087,5.3,5.3995,5.05,5.08,1045087,0.0,1.0
2025-11-12,5.24,5.41,4.9501,5.4,898782,5.24,5.41,4.9501,5.4,898782,0.0,1.0
2025-11-13,5.28,5.36,5.115,5.16,1476667,5.28,5.36,5.115,5.16,1476667,0.0,1.0
2025-11-14,5.52,5.6377,4.6,4.75,1721724,5.52,5.6377,4.6,4.75,1721724,0.0,1.0
2025-11-17,5.575,5.73,5.44,5.52,1187588,5.575,5.73,5.44,5.52,1187588,0.0,1.0
2025-11-18,6.41,6.445,5.716,5.95,1469677,6.41,6.445,5.716,5.95,1469677,0.0,1.0
2025-11-19,6.57,6.82,6.2101,6.37,1624763,6.57,6.82,6.2101,6.37,1624763,0.0,1.0
2025-11-20,6.92,7.48,6.91,7.25,1619967,6.92,7.48,6.91,7.25,1619967,0.0,1.0
2025-11-21,7.3,7.75,6.67,6.85,2424118,7.3,7.75,6.67,6.85,2424118,0.0,1.0
2025-11-24,7.3,7.5,6.93,7.49,1373420,7.3,7.5,6.93,7.49,1373420,0.0,1.0
2025-11-25,7.33,7.4261,7.1,7.37,797485,7.33,7.4261,7.1,7.37,797485,0.0,1.0
2025-11-26,7.64,7.78,7.375,7.41,1155753,7.64,7.78,7.375,7.41,1155753,0.0,1.0