date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-19,12.0,16.0,12.0,16.0,631759,12.0,16.0,12.0,16.0,631759,0.0,1.0
2024-07-22,11.77,12.255,11.71,12.0,342575,11.77,12.255,11.71,12.0,342575,0.0,1.0
2024-07-23,12.01,13.2499,11.8,13.0,110863,12.01,13.2499,11.8,13.0,110863,0.0,1.0
2024-07-24,11.8,12.92,11.75,12.22,66081,11.8,12.92,11.75,12.22,66081,0.0,1.0
2024-07-25,11.91,12.248,11.1175,12.12,154298,11.91,12.248,11.1175,12.12,154298,0.0,1.0
2024-07-26,12.0,12.02,11.5,11.92,212963,12.0,12.02,11.5,11.92,212963,0.0,1.0
2024-07-29,11.89,12.09,11.01,12.03,182902,11.89,12.09,11.01,12.03,182902,0.0,1.0
2024-07-30,11.67,11.85,11.41,11.72,87527,11.67,11.85,11.41,11.72,87527,0.0,1.0
2024-07-31,11.8,11.89,11.51,11.59,82769,11.8,11.89,11.51,11.59,82769,0.0,1.0
2024-08-01,11.59,11.8,11.51,11.8,53504,11.59,11.8,11.51,11.8,53504,0.0,1.0
2024-08-02,11.69,11.7,11.25,11.51,112485,11.69,11.7,11.25,11.51,112485,0.0,1.0
2024-08-05,11.1,11.51,11.01,11.01,99900,11.1,11.51,11.01,11.01,99900,0.0,1.0
2024-08-06,11.09,11.5,10.99,11.03,77008,11.09,11.5,10.99,11.03,77008,0.0,1.0
2024-08-07,11.3,11.45,10.8,11.11,98401,11.3,11.45,10.8,11.11,98401,0.0,1.0
2024-08-08,11.0,11.205,10.89,11.19,97276,11.0,11.205,10.89,11.19,97276,0.0,1.0
2024-08-09,11.3,11.395,10.73,11.0,148748,11.3,11.395,10.73,11.0,148748,0.0,1.0
2024-08-12,11.22,11.3,10.5,11.3,142464,11.22,11.3,10.5,11.3,142464,0.0,1.0
2024-08-13,11.2,11.27,10.92,11.2,208392,11.2,11.27,10.92,11.2,208392,0.0,1.0
2024-08-14,11.43,11.43,10.98,11.09,115390,11.43,11.43,10.98,11.09,115390,0.0,1.0
2024-08-15,11.36,11.41,10.98,11.3,190519,11.36,11.41,10.98,11.3,190519,0.0,1.0
2024-08-16,11.7,11.7,11.05,11.24,164188,11.7,11.7,11.05,11.24,164188,0.0,1.0
2024-08-19,10.42,11.635,10.42,11.59,125541,10.42,11.635,10.42,11.59,125541,0.0,1.0
2024-08-20,10.09,10.7157,10.03,10.51,85659,10.09,10.7157,10.03,10.51,85659,0.0,1.0
2024-08-21,10.07,10.52,10.0,10.13,35447,10.07,10.52,10.0,10.13,35447,0.0,1.0
2024-08-22,9.97,10.26,9.89,10.12,43649,9.97,10.26,9.89,10.12,43649,0.0,1.0
2024-08-23,10.0,10.0922,9.71,10.0,65316,10.0,10.0922,9.71,10.0,65316,0.0,1.0
2024-08-26,10.77,11.08,10.02,10.02,151379,10.77,11.08,10.02,10.02,151379,0.0,1.0
2024-08-27,10.68,10.78,10.5521,10.74,23530,10.68,10.78,10.5521,10.74,23530,0.0,1.0
2024-08-28,10.93,10.97,10.53,10.53,75668,10.93,10.97,10.53,10.53,75668,0.0,1.0
2024-08-29,11.3,11.5,11.0,11.1,56513,11.3,11.5,11.0,11.1,56513,0.0,1.0
2024-08-30,11.54,11.59,10.0,10.86,76292,11.54,11.59,10.0,10.86,76292,0.0,1.0
2024-09-03,11.01,11.6699,10.53,11.64,66844,11.01,11.6699,10.53,11.64,66844,0.0,1.0
2024-09-04,11.38,11.55,10.9159,11.275,66315,11.38,11.55,10.9159,11.275,66315,0.0,1.0
2024-09-05,11.91,12.07,11.2,11.56,66989,11.91,12.07,11.2,11.56,66989,0.0,1.0
2024-09-06,12.02,12.05,11.71,11.71,65745,12.02,12.05,11.71,11.71,65745,0.0,1.0
2024-09-09,12.0,12.32,11.5493,12.0,165355,12.0,12.32,11.5493,12.0,165355,0.0,1.0
2024-09-10,11.79,12.21,11.72,12.1899,86995,11.79,12.21,11.72,12.1899,86995,0.0,1.0
2024-09-11,11.52,12.155,11.5,11.88,79811,11.52,12.155,11.5,11.88,79811,0.0,1.0
2024-09-12,10.74,12.05,10.74,11.66,82014,10.74,12.05,10.74,11.66,82014,0.0,1.0
2024-09-13,9.96,11.2,9.92,10.72,74985,9.96,11.2,9.92,10.72,74985,0.0,1.0
2024-09-16,9.8,10.7,9.79,9.96,98086,9.8,10.7,9.79,9.96,98086,0.0,1.0
2024-09-17,10.95,11.27,9.8,10.03,138174,10.95,11.27,9.8,10.03,138174,0.0,1.0
2024-09-18,11.9,12.29,11.08,11.08,251793,11.9,12.29,11.08,11.08,251793,0.0,1.0
2024-09-19,11.73,12.12,11.21,12.05,287733,11.73,12.12,11.21,12.05,287733,0.0,1.0
2024-09-20,12.46,12.6,11.25,11.58,2882746,12.46,12.6,11.25,11.58,2882746,0.0,1.0
2024-09-23,12.55,12.77,12.29,12.49,367740,12.55,12.77,12.29,12.49,367740,0.0,1.0
2024-09-24,12.82,12.84,12.08,12.66,370361,12.82,12.84,12.08,12.66,370361,0.0,1.0
2024-09-25,15.11,15.328,12.415,12.48,310659,15.11,15.328,12.415,12.48,310659,0.0,1.0
2024-09-26,13.32,15.4757,13.2578,15.35,137490,13.32,15.4757,13.2578,15.35,137490,0.0,1.0
2024-09-27,14.01,14.21,13.295,13.41,62508,14.01,14.21,13.295,13.41,62508,0.0,1.0
2024-09-30,15.45,15.57,14.3562,14.39,128155,15.45,15.57,14.3562,14.39,128155,0.0,1.0
2024-10-01,15.42,17.31,15.24,15.42,156307,15.42,17.31,15.24,15.42,156307,0.0,1.0
2024-10-02,15.72,16.66,15.24,15.32,68952,15.72,16.66,15.24,15.32,68952,0.0,1.0
2024-10-03,15.4,16.56,15.17,15.68,63173,15.4,16.56,15.17,15.68,63173,0.0,1.0
2024-10-04,15.83,16.295,15.205,15.68,36537,15.83,16.295,15.205,15.68,36537,0.0,1.0
2024-10-07,14.51,15.8462,14.3,15.84,52538,14.51,15.8462,14.3,15.84,52538,0.0,1.0
2024-10-08,14.86,14.89,14.31,14.31,22142,14.86,14.89,14.31,14.31,22142,0.0,1.0
2024-10-09,14.82,15.16,14.4386,15.1,54011,14.82,15.16,14.4386,15.1,54011,0.0,1.0
2024-10-10,14.15,14.985,13.72,14.61,40172,14.15,14.985,13.72,14.61,40172,0.0,1.0
2024-10-11,15.1,16.87,13.765,14.18,102322,15.1,16.87,13.765,14.18,102322,0.0,1.0
2024-10-14,14.29,15.29,14.22,15.29,41054,14.29,15.29,14.22,15.29,41054,0.0,1.0
2024-10-15,12.57,14.2999,12.125,14.15,183094,12.57,14.2999,12.125,14.15,183094,0.0,1.0
2024-10-16,13.6,13.95,11.93,12.34,107183,13.6,13.95,11.93,12.34,107183,0.0,1.0
2024-10-17,12.78,14.0383,12.285,13.69,70948,12.78,14.0383,12.285,13.69,70948,0.0,1.0
2024-10-18,12.17,13.58,11.49,12.76,105961,12.17,13.58,11.49,12.76,105961,0.0,1.0
2024-10-21,10.48,12.8,10.33,12.38,89667,10.48,12.8,10.33,12.38,89667,0.0,1.0
2024-10-22,11.3,11.74,10.15,10.29,85073,11.3,11.74,10.15,10.29,85073,0.0,1.0
2024-10-23,10.95,11.3,10.49,11.3,102640,10.95,11.3,10.49,11.3,102640,0.0,1.0
2024-10-24,10.16,11.25,10.0,11.05,92741,10.16,11.25,10.0,11.05,92741,0.0,1.0
2024-10-25,10.46,11.03,10.055,10.2,46670,10.46,11.03,10.055,10.2,46670,0.0,1.0
2024-10-28,10.6,11.015,9.985,10.69,52923,10.6,11.015,9.985,10.69,52923,0.0,1.0
2024-10-29,10.86,10.95,10.18,10.33,46981,10.86,10.95,10.18,10.33,46981,0.0,1.0
2024-10-30,10.15,11.13,10.15,10.93,63718,10.15,11.13,10.15,10.93,63718,0.0,1.0
2024-10-31,10.14,10.49,9.68,10.0,42571,10.14,10.49,9.68,10.0,42571,0.0,1.0
2024-11-01,10.72,10.73,10.01,10.38,31213,10.72,10.73,10.01,10.38,31213,0.0,1.0
2024-11-04,11.19,11.3,10.5,10.77,25740,11.19,11.3,10.5,10.77,25740,0.0,1.0
2024-11-05,11.9,11.97,10.71,11.45,30843,11.9,11.97,10.71,11.45,30843,0.0,1.0
2024-11-06,14.47,14.97,11.88,11.88,101187,14.47,14.97,11.88,11.88,101187,0.0,1.0
2024-11-07,13.96,15.49,13.87,14.41,80952,13.96,15.49,13.87,14.41,80952,0.0,1.0
2024-11-08,13.11,14.22,12.28,14.0,62083,13.11,14.22,12.28,14.0,62083,0.0,1.0
2024-11-11,13.38,13.76,12.26,13.0,70268,13.38,13.76,12.26,13.0,70268,0.0,1.0
2024-11-12,13.07,13.52,12.41,13.14,62208,13.07,13.52,12.41,13.14,62208,0.0,1.0
2024-11-13,11.7,13.845,11.7,13.26,32238,11.7,13.845,11.7,13.26,32238,0.0,1.0
2024-11-14,10.51,12.17,10.5,11.43,48507,10.51,12.17,10.5,11.43,48507,0.0,1.0
2024-11-15,10.06,10.93,10.01,10.93,97374,10.06,10.93,10.01,10.93,97374,0.0,1.0
2024-11-18,10.31,10.705,10.0,10.06,45277,10.31,10.705,10.0,10.06,45277,0.0,1.0
2024-11-19,11.3,11.4,10.39,10.39,67974,11.3,11.4,10.39,10.39,67974,0.0,1.0
2024-11-20,10.96,11.57,10.9,11.37,25345,10.96,11.57,10.9,11.37,25345,0.0,1.0
2024-11-21,10.875,11.52,10.74,11.26,25650,10.875,11.52,10.74,11.26,25650,0.0,1.0
2024-11-22,11.2,11.98,10.79,11.06,36756,11.2,11.98,10.79,11.06,36756,0.0,1.0
2024-11-25,11.81,12.54,11.29,11.51,77749,11.81,12.54,11.29,11.51,77749,0.0,1.0
2024-11-26,12.21,12.53,11.6148,11.6148,45148,12.21,12.53,11.6148,11.6148,45148,0.0,1.0
2024-11-27,12.6,12.92,12.365,12.37,26464,12.6,12.92,12.365,12.37,26464,0.0,1.0
2024-11-29,12.78,13.19,12.58,12.79,12748,12.78,13.19,12.58,12.79,12748,0.0,1.0
2024-12-02,12.75,13.0,12.6,12.87,21282,12.75,13.0,12.6,12.87,21282,0.0,1.0
2024-12-03,12.61,12.87,12.08,12.75,51796,12.61,12.87,12.08,12.75,51796,0.0,1.0
2024-12-04,12.72,13.11,12.2,12.65,71933,12.72,13.11,12.2,12.65,71933,0.0,1.0
2024-12-05,11.6,12.867,11.26,12.63,100151,11.6,12.867,11.26,12.63,100151,0.0,1.0
2024-12-06,11.8,12.09,11.5,11.5,35019,11.8,12.09,11.5,11.5,35019,0.0,1.0
2024-12-09,11.77,11.95,11.34,11.77,24245,11.77,11.95,11.34,11.77,24245,0.0,1.0
2024-12-10,12.29,12.75,11.55,11.76,89839,12.29,12.75,11.55,11.76,89839,0.0,1.0
2024-12-11,11.64,13.14,11.42,13.14,49963,11.64,13.14,11.42,13.14,49963,0.0,1.0
2024-12-12,10.68,11.84,10.65,11.46,49568,10.68,11.84,10.65,11.46,49568,0.0,1.0
2024-12-13,10.62,10.89,10.5,10.54,42658,10.62,10.89,10.5,10.54,42658,0.0,1.0
2024-12-16,10.4,10.91,10.13,10.91,30284,10.4,10.91,10.13,10.91,30284,0.0,1.0
2024-12-17,11.04,11.54,10.25,10.3,62321,11.04,11.54,10.25,10.3,62321,0.0,1.0
2024-12-18,9.97,10.95,9.82,10.95,46764,9.97,10.95,9.82,10.95,46764,0.0,1.0
2024-12-19,10.0,10.42,9.9,10.16,48055,10.0,10.42,9.9,10.16,48055,0.0,1.0
2024-12-20,11.11,11.41,9.68,9.94,352757,11.11,11.41,9.68,9.94,352757,0.0,1.0
2024-12-23,10.48,11.32,9.98,10.98,58521,10.48,11.32,9.98,10.98,58521,0.0,1.0
2024-12-24,10.96,11.23,10.0648,10.6,30326,10.96,11.23,10.0648,10.6,30326,0.0,1.0
2024-12-26,10.53,11.1,10.37,10.72,48691,10.53,11.1,10.37,10.72,48691,0.0,1.0
2024-12-27,10.64,10.98,10.31,10.69,45223,10.64,10.98,10.31,10.69,45223,0.0,1.0
2024-12-30,10.58,10.9,10.44,10.9,36709,10.58,10.9,10.44,10.9,36709,0.0,1.0
2024-12-31,10.08,11.1,10.0,10.59,66072,10.08,11.1,10.0,10.59,66072,0.0,1.0
2025-01-02,9.97,10.3,9.95,10.0,44764,9.97,10.3,9.95,10.0,44764,0.0,1.0
2025-01-03,10.67,11.1,9.97,10.05,56186,10.67,11.1,9.97,10.05,56186,0.0,1.0
2025-01-06,10.6,11.34,10.38,10.4,45000,10.6,11.34,10.38,10.4,45000,0.0,1.0
2025-01-07,10.58,11.04,10.4901,10.89,47304,10.58,11.04,10.4901,10.89,47304,0.0,1.0
2025-01-08,10.26,11.55,10.0001,10.0001,62378,10.26,11.55,10.0001,10.0001,62378,0.0,1.0
2025-01-10,9.35,10.18,9.3,10.01,111904,9.35,10.18,9.3,10.01,111904,0.0,1.0
2025-01-13,7.66,9.25,7.6,9.16,60868,7.66,9.25,7.6,9.16,60868,0.0,1.0
2025-01-14,6.97,7.94,6.91,7.57,57374,6.97,7.94,6.91,7.57,57374,0.0,1.0
2025-01-15,7.12,7.5,7.1,7.33,121616,7.12,7.5,7.1,7.33,121616,0.0,1.0
2025-01-16,6.78,7.055,6.56,7.05,55456,6.78,7.055,6.56,7.05,55456,0.0,1.0
2025-01-17,6.53,7.12,6.5,7.12,68066,6.53,7.12,6.5,7.12,68066,0.0,1.0
2025-01-21,7.07,7.13,6.38,6.53,105325,7.07,7.13,6.38,6.53,105325,0.0,1.0
2025-01-22,6.55,7.46,6.35,7.0,119177,6.55,7.46,6.35,7.0,119177,0.0,1.0
2025-01-23,6.25,6.64,6.19,6.53,81808,6.25,6.64,6.19,6.53,81808,0.0,1.0
2025-01-24,5.93,6.32,5.92,6.11,88149,5.93,6.32,5.92,6.11,88149,0.0,1.0
2025-01-27,5.95,6.14,5.88,5.92,46733,5.95,6.14,5.88,5.92,46733,0.0,1.0
2025-01-28,5.56,5.93,5.54,5.92,33649,5.56,5.93,5.54,5.92,33649,0.0,1.0
2025-01-29,5.38,5.78,5.3,5.53,57367,5.38,5.78,5.3,5.53,57367,0.0,1.0
2025-01-30,5.4,5.6,5.33,5.54,118726,5.4,5.6,5.33,5.54,118726,0.0,1.0
2025-01-31,5.08,5.64,4.77,5.64,117717,5.08,5.64,4.77,5.64,117717,0.0,1.0
2025-02-03,4.89,5.09,4.82,5.08,73434,4.89,5.09,4.82,5.08,73434,0.0,1.0
2025-02-04,4.81,4.9,4.58,4.86,184430,4.81,4.9,4.58,4.86,184430,0.0,1.0
2025-02-05,4.88,5.325,4.71,4.8,138385,4.88,5.325,4.71,4.8,138385,0.0,1.0
2025-02-06,4.6,5.065,4.58,4.88,85458,4.6,5.065,4.58,4.88,85458,0.0,1.0
2025-02-07,3.91,4.63,3.9,4.58,89873,3.91,4.63,3.9,4.58,89873,0.0,1.0
2025-02-10,4.04,4.17,3.89,3.96,79281,4.04,4.17,3.89,3.96,79281,0.0,1.0
2025-02-11,3.72,4.055,3.69,4.0,65463,3.72,4.055,3.69,4.0,65463,0.0,1.0
2025-02-12,3.68,4.1699,3.37,3.79,80935,3.68,4.1699,3.37,3.79,80935,0.0,1.0
2025-02-13,4.01,4.01,3.579,3.68,66994,4.01,4.01,3.579,3.68,66994,0.0,1.0
2025-02-14,4.44,4.57,3.99,3.99,51024,4.44,4.57,3.99,3.99,51024,0.0,1.0
2025-02-18,4.1,4.52,3.9221,4.4,74538,4.1,4.52,3.9221,4.4,74538,0.0,1.0
2025-02-19,4.02,4.28,3.92,3.92,75470,4.02,4.28,3.92,3.92,75470,0.0,1.0
2025-02-20,3.79,4.02,3.69,3.99,65088,3.79,4.02,3.69,3.99,65088,0.0,1.0
2025-02-21,3.77,3.995,3.6008,3.84,69576,3.77,3.995,3.6008,3.84,69576,0.0,1.0
2025-02-24,3.77,3.93,3.63,3.88,61270,3.77,3.93,3.63,3.88,61270,0.0,1.0
2025-02-25,3.76,3.9,3.62,3.79,63597,3.76,3.9,3.62,3.79,63597,0.0,1.0
2025-02-26,3.86,3.98,3.68,3.73,38315,3.86,3.98,3.68,3.73,38315,0.0,1.0
2025-02-27,3.73,3.92,3.685,3.905,34057,3.73,3.92,3.685,3.905,34057,0.0,1.0
2025-02-28,4.15,4.15,3.62,3.62,60212,4.15,4.15,3.62,3.62,60212,0.0,1.0
2025-03-03,3.92,4.17,3.82,4.1603,94547,3.92,4.17,3.82,4.1603,94547,0.0,1.0
2025-03-04,4.39,4.745,3.88,3.88,229623,4.39,4.745,3.88,3.88,229623,0.0,1.0
2025-03-05,4.49,4.53,4.16,4.4,56238,4.49,4.53,4.16,4.4,56238,0.0,1.0
2025-03-06,5.1,5.15,4.24,4.36,104267,5.1,5.15,4.24,4.36,104267,0.0,1.0
2025-03-07,5.36,5.4,5.0,5.17,127052,5.36,5.4,5.0,5.17,127052,0.0,1.0
2025-03-10,5.31,5.54,5.05,5.22,82159,5.31,5.54,5.05,5.22,82159,0.0,1.0
2025-03-11,5.9,5.94,5.24,5.24,84168,5.9,5.94,5.24,5.24,84168,0.0,1.0
2025-03-12,6.25,6.54,5.86,6.05,129169,6.25,6.54,5.86,6.05,129169,0.0,1.0
2025-03-13,5.6,6.33,5.54,6.33,99363,5.6,6.33,5.54,6.33,99363,0.0,1.0
2025-03-14,5.1,5.8599,4.81,5.68,112240,5.1,5.8599,4.81,5.68,112240,0.0,1.0
2025-03-17,5.87,5.9799,5.05,5.05,135011,5.87,5.9799,5.05,5.05,135011,0.0,1.0
2025-03-18,5.06,5.77,5.05,5.77,112813,5.06,5.77,5.05,5.77,112813,0.0,1.0
2025-03-19,4.44,5.3,4.18,5.12,182157,4.44,5.3,4.18,5.12,182157,0.0,1.0
2025-03-20,4.04,4.44,3.73,4.4,132852,4.04,4.44,3.73,4.4,132852,0.0,1.0
2025-03-21,4.27,4.75,3.64,4.02,662714,4.27,4.75,3.64,4.02,662714,0.0,1.0
2025-03-24,3.91,4.58,3.46,4.35,180309,3.91,4.58,3.46,4.35,180309,0.0,1.0
2025-03-25,3.99,4.14,3.6,3.87,92571,3.99,4.14,3.6,3.87,92571,0.0,1.0
2025-03-26,3.64,4.0048,3.52,3.91,124778,3.64,4.0048,3.52,3.91,124778,0.0,1.0
2025-03-27,3.54,3.82,3.535,3.7,81089,3.54,3.82,3.535,3.7,81089,0.0,1.0
2025-03-28,3.16,3.65,3.15,3.51,80335,3.16,3.65,3.15,3.51,80335,0.0,1.0
2025-03-31,3.0,3.31,2.96,3.12,64656,3.0,3.31,2.96,3.12,64656,0.0,1.0
2025-04-01,3.0,3.2,2.9199,3.2,66029,3.0,3.2,2.9199,3.2,66029,0.0,1.0
2025-04-02,2.86,3.18,2.78,3.0,62840,2.86,3.18,2.78,3.0,62840,0.0,1.0
2025-04-03,2.54,2.8,2.5,2.71,61571,2.54,2.8,2.5,2.71,61571,0.0,1.0
2025-04-04,2.44,2.53,2.29,2.42,78028,2.44,2.53,2.29,2.42,78028,0.0,1.0
2025-04-07,3.31,4.95,2.19,2.29,8989245,3.31,4.95,2.19,2.29,8989245,0.0,1.0
2025-04-08,1.92,2.9565,1.85,2.9,1330904,1.92,2.9565,1.85,2.9,1330904,0.0,1.0
2025-04-09,1.99,2.07,1.78,1.86,455442,1.99,2.07,1.78,1.86,455442,0.0,1.0
2025-04-10,1.84,2.02,1.79,1.92,164475,1.84,2.02,1.79,1.92,164475,0.0,1.0
2025-04-11,1.98,1.98,1.8001,1.82,181288,1.98,1.98,1.8001,1.82,181288,0.0,1.0
2025-04-14,1.96,2.0007,1.84,2.0,180864,1.96,2.0007,1.84,2.0,180864,0.0,1.0
2025-04-15,2.35,2.37,1.9307,2.03,252133,2.35,2.37,1.9307,2.03,252133,0.0,1.0
2025-04-16,2.3,2.3492,2.1004,2.29,186927,2.3,2.3492,2.1004,2.29,186927,0.0,1.0
2025-04-17,2.24,2.27,2.15,2.26,289420,2.24,2.27,2.15,2.26,289420,0.0,1.0
2025-04-21,2.4,2.5199,2.2101,2.27,371235,2.4,2.5199,2.2101,2.27,371235,0.0,1.0
2025-04-22,2.45,2.52,2.37,2.4,369442,2.45,2.52,2.37,2.4,369442,0.0,1.0
2025-04-23,2.45,2.55,2.4,2.45,321862,2.45,2.55,2.4,2.45,321862,0.0,1.0
2025-04-24,2.45,2.49,2.3108,2.48,127202,2.45,2.49,2.3108,2.48,127202,0.0,1.0
2025-04-25,2.47,2.52,2.36,2.46,247551,2.47,2.52,2.36,2.46,247551,0.0,1.0
2025-04-28,2.45,2.47,2.27,2.47,187054,2.45,2.47,2.27,2.47,187054,0.0,1.0
2025-04-29,2.45,2.47,2.3965,2.45,154454,2.45,2.47,2.3965,2.45,154454,0.0,1.0
2025-04-30,2.39,2.42,2.28,2.42,107927,2.39,2.42,2.28,2.42,107927,0.0,1.0
2025-05-01,2.37,2.42,2.32,2.39,86293,2.37,2.42,2.32,2.39,86293,0.0,1.0
2025-05-02,2.44,2.56,2.29,2.38,244634,2.44,2.56,2.29,2.38,244634,0.0,1.0
2025-05-05,2.21,2.48,2.14,2.43,276485,2.21,2.48,2.14,2.43,276485,0.0,1.0
2025-05-06,1.92,2.2592,1.87,2.21,266205,1.92,2.2592,1.87,2.21,266205,0.0,1.0
2025-05-07,2.1,2.15,1.92,1.96,189129,2.1,2.15,1.92,1.96,189129,0.0,1.0
2025-05-08,2.18,2.28,2.07,2.17,159621,2.18,2.28,2.07,2.17,159621,0.0,1.0
2025-05-09,2.08,2.23,2.08,2.17,112043,2.08,2.23,2.08,2.17,112043,0.0,1.0
2025-05-12,2.1,2.23,2.055,2.11,152268,2.1,2.23,2.055,2.11,152268,0.0,1.0
2025-05-13,2.05,2.15,2.03,2.15,97572,2.05,2.15,2.03,2.15,97572,0.0,1.0
2025-05-14,1.81,2.0957,1.8,2.04,165594,1.81,2.0957,1.8,2.04,165594,0.0,1.0
2025-05-15,2.13,2.22,1.8,1.85,245086,2.13,2.22,1.8,1.85,245086,0.0,1.0
2025-05-16,2.03,2.17,2.02,2.1,173950,2.03,2.17,2.02,2.1,173950,0.0,1.0
2025-05-19,2.02,2.14,1.935,1.99,95513,2.02,2.14,1.935,1.99,95513,0.0,1.0
2025-05-20,2.16,2.16,1.99,2.04,97259,2.16,2.16,1.99,2.04,97259,0.0,1.0
2025-05-21,2.0,2.15,1.99,2.11,70059,2.0,2.15,1.99,2.11,70059,0.0,1.0
2025-05-22,1.98,2.06,1.88,1.912,131610,1.98,2.06,1.88,1.912,131610,0.0,1.0
2025-05-23,1.95,2.08,1.91,1.92,74241,1.95,2.08,1.91,1.92,74241,0.0,1.0
2025-05-27,1.97,2.03,1.955,1.97,90778,1.97,2.03,1.955,1.97,90778,0.0,1.0
2025-05-28,1.92,1.98,1.9,1.98,64201,1.92,1.98,1.9,1.98,64201,0.0,1.0
2025-05-29,2.05,2.06,1.87,1.93,178464,2.05,2.06,1.87,1.93,178464,0.0,1.0
2025-05-30,1.93,2.04,1.88,2.04,65522,1.93,2.04,1.88,2.04,65522,0.0,1.0
2025-06-02,1.94,1.9936,1.84,1.97,151058,1.94,1.9936,1.84,1.97,151058,0.0,1.0
2025-06-03,1.95,1.99,1.89,1.89,121802,1.95,1.99,1.89,1.89,121802,0.0,1.0
2025-06-04,1.97,1.99,1.91,1.91,74495,1.97,1.99,1.91,1.91,74495,0.0,1.0
2025-06-05,1.96,2.0,1.91,1.96,84049,1.96,2.0,1.91,1.96,84049,0.0,1.0
2025-06-06,2.1,2.14,1.96,1.98,212213,2.1,2.14,1.96,1.98,212213,0.0,1.0
2025-06-09,2.11,2.1499,2.07,2.12,57484,2.11,2.1499,2.07,2.12,57484,0.0,1.0
2025-06-10,2.08,2.19,2.03,2.11,143128,2.08,2.19,2.03,2.11,143128,0.0,1.0
2025-06-11,1.96,2.14,1.96,2.14,174812,1.96,2.14,1.96,2.14,174812,0.0,1.0
2025-06-12,2.05,2.15,1.89,1.97,127084,2.05,2.15,1.89,1.97,127084,0.0,1.0
2025-06-13,1.98,2.14,1.96,2.06,176647,1.98,2.14,1.96,2.06,176647,0.0,1.0
2025-06-16,2.02,2.05,1.92,2.03,197872,2.02,2.05,1.92,2.03,197872,0.0,1.0
2025-06-17,1.8,2.0,1.8,2.0,230369,1.8,2.0,1.8,2.0,230369,0.0,1.0
2025-06-18,1.68,1.9,1.6705,1.82,325228,1.68,1.9,1.6705,1.82,325228,0.0,1.0
2025-06-20,1.58,1.71,1.55,1.71,421103,1.58,1.71,1.55,1.71,421103,0.0,1.0
2025-06-23,1.62,1.78,1.58,1.6,373542,1.62,1.78,1.58,1.6,373542,0.0,1.0
2025-06-24,1.61,1.68,1.61,1.65,235337,1.61,1.68,1.61,1.65,235337,0.0,1.0
2025-06-25,1.6,1.66,1.595,1.61,97847,1.6,1.66,1.595,1.61,97847,0.0,1.0
2025-06-26,1.57,1.63,1.55,1.59,194081,1.57,1.63,1.55,1.59,194081,0.0,1.0
2025-06-27,1.47,1.68,1.47,1.56,2388254,1.47,1.68,1.47,1.56,2388254,0.0,1.0
2025-06-30,1.51,1.57,1.48,1.5,258590,1.51,1.57,1.48,1.5,258590,0.0,1.0
2025-07-01,1.53,1.605,1.5,1.52,170032,1.53,1.605,1.5,1.52,170032,0.0,1.0
2025-07-02,1.59,1.61,1.5308,1.54,133125,1.59,1.61,1.5308,1.54,133125,0.0,1.0
2025-07-03,1.61,1.64,1.6,1.61,78155,1.61,1.64,1.6,1.61,78155,0.0,1.0
2025-07-07,1.58,1.64,1.55,1.62,176051,1.58,1.64,1.55,1.62,176051,0.0,1.0
2025-07-08,1.69,1.69,1.59,1.59,240292,1.69,1.69,1.59,1.59,240292,0.0,1.0
2025-07-09,1.74,1.78,1.69,1.7,195731,1.74,1.78,1.69,1.7,195731,0.0,1.0
2025-07-10,1.79,1.8,1.71,1.74,495912,1.79,1.8,1.71,1.74,495912,0.0,1.0
2025-07-11,2.04,2.07,1.77,1.77,819687,2.04,2.07,1.77,1.77,819687,0.0,1.0
2025-07-14,2.18,2.1992,2.045,2.06,298635,2.18,2.1992,2.045,2.06,298635,0.0,1.0
2025-07-15,2.12,2.26,2.04,2.18,184444,2.12,2.26,2.04,2.18,184444,0.0,1.0
2025-07-16,2.38,2.4,2.0701,2.14,139696,2.38,2.4,2.0701,2.14,139696,0.0,1.0
2025-07-17,2.59,2.72,2.39,2.39,351472,2.59,2.72,2.39,2.39,351472,0.0,1.0
2025-07-18,2.39,2.63,2.27,2.62,322442,2.39,2.63,2.27,2.62,322442,0.0,1.0
2025-07-21,2.55,2.598,2.42,2.42,121264,2.55,2.598,2.42,2.42,121264,0.0,1.0
2025-07-22,2.58,2.59,2.3993,2.53,99774,2.58,2.59,2.3993,2.53,99774,0.0,1.0
2025-07-23,3.21,3.25,2.6,2.6,402565,3.21,3.25,2.6,2.6,402565,0.0,1.0
2025-07-24,3.44,3.68,3.22,3.23,301189,3.44,3.68,3.22,3.23,301189,0.0,1.0
2025-07-25,3.6,3.71,3.25,3.5,297953,3.6,3.71,3.25,3.5,297953,0.0,1.0
2025-07-28,2.96,3.66,2.92,3.61,355313,2.96,3.66,2.92,3.61,355313,0.0,1.0
2025-07-29,2.91,3.17,2.89,2.96,153551,2.91,3.17,2.89,2.96,153551,0.0,1.0
2025-07-30,2.98,3.15,2.86,2.96,205565,2.98,3.15,2.86,2.96,205565,0.0,1.0
2025-07-31,3.0,3.02,2.91,2.98,69721,3.0,3.02,2.91,2.98,69721,0.0,1.0
2025-08-01,2.83,2.95,2.74,2.91,86600,2.83,2.95,2.74,2.91,86600,0.0,1.0
2025-08-04,3.01,3.15,2.7748,2.88,95297,3.01,3.15,2.7748,2.88,95297,0.0,1.0
2025-08-05,3.08,3.09,2.93,3.02,34689,3.08,3.09,2.93,3.02,34689,0.0,1.0
2025-08-06,2.87,3.08,2.84,3.08,78130,2.87,3.08,2.84,3.08,78130,0.0,1.0
2025-08-07,2.64,2.92,2.63,2.79,57001,2.64,2.92,2.63,2.79,57001,0.0,1.0
2025-08-08,2.76,2.99,2.63,2.69,72635,2.76,2.99,2.63,2.69,72635,0.0,1.0
2025-08-11,2.56,2.75,2.51,2.72,51648,2.56,2.75,2.51,2.72,51648,0.0,1.0
2025-08-12,2.47,2.67,2.46,2.57,112584,2.47,2.67,2.46,2.57,112584,0.0,1.0
2025-08-13,2.67,2.69,2.48,2.48,59873,2.67,2.69,2.48,2.48,59873,0.0,1.0
2025-08-14,2.7,2.75,2.56,2.63,36014,2.7,2.75,2.56,2.63,36014,0.0,1.0
2025-08-15,2.75,2.81,2.61,2.68,63545,2.75,2.81,2.61,2.68,63545,0.0,1.0
2025-08-18,3.1,3.2388,2.72,2.78,137364,3.1,3.2388,2.72,2.78,137364,0.0,1.0
2025-08-19,2.79,3.22,2.77,3.1,102052,2.79,3.22,2.77,3.1,102052,0.0,1.0
2025-08-20,2.71,2.9,2.6424,2.77,24164,2.71,2.9,2.6424,2.77,24164,0.0,1.0
2025-08-21,2.77,2.9,2.68,2.7,29248,2.77,2.9,2.68,2.7,29248,0.0,1.0
2025-08-22,2.88,2.9753,2.78,2.78,50086,2.88,2.9753,2.78,2.78,50086,0.0,1.0
2025-08-25,2.82,2.96,2.8,2.84,23227,2.82,2.96,2.8,2.84,23227,0.0,1.0
2025-08-26,2.84,2.915,2.677,2.677,37019,2.84,2.915,2.677,2.677,37019,0.0,1.0
2025-08-27,3.27,3.39,2.78,2.78,139465,3.27,3.39,2.78,2.78,139465,0.0,1.0
2025-08-28,3.16,3.47,3.12,3.25,65823,3.16,3.47,3.12,3.25,65823,0.0,1.0
2025-08-29,3.15,3.3014,3.15,3.3,35232,3.15,3.3014,3.15,3.3,35232,0.0,1.0
2025-09-02,3.09,3.2403,3.0,3.17,44462,3.09,3.2403,3.0,3.17,44462,0.0,1.0
2025-09-03,3.18,3.24,3.01,3.1,45936,3.18,3.24,3.01,3.1,45936,0.0,1.0
2025-09-04,3.11,3.21,3.0744,3.14,38072,3.11,3.21,3.0744,3.14,38072,0.0,1.0
2025-09-05,3.61,3.62,3.1122,3.22,128758,3.61,3.62,3.1122,3.22,128758,0.0,1.0
2025-09-08,3.09,3.7,3.0,3.7,119775,3.09,3.7,3.0,3.7,119775,0.0,1.0
2025-09-09,2.78,3.2,2.73,3.13,94057,2.78,3.2,2.73,3.13,94057,0.0,1.0
2025-09-10,2.7,2.845,2.65,2.8,48594,2.7,2.845,2.65,2.8,48594,0.0,1.0
2025-09-11,2.66,2.75,2.56,2.7,188886,2.66,2.75,2.56,2.7,188886,0.0,1.0
2025-09-12,2.55,2.75,2.55,2.7,52866,2.55,2.75,2.55,2.7,52866,0.0,1.0
2025-09-15,2.35,2.62,2.32,2.55,100479,2.35,2.62,2.32,2.55,100479,0.0,1.0
2025-09-16,2.37,2.5,2.3,2.34,50139,2.37,2.5,2.3,2.34,50139,0.0,1.0
2025-09-17,2.28,2.55,2.22,2.41,107792,2.28,2.55,2.22,2.41,107792,0.0,1.0
2025-09-18,2.38,2.4254,2.29,2.32,119969,2.38,2.4254,2.29,2.32,119969,0.0,1.0
2025-09-19,2.88,2.98,2.37,2.39,478717,2.88,2.98,2.37,2.39,478717,0.0,1.0
2025-09-22,2.7,2.995,2.55,2.87,95464,2.7,2.995,2.55,2.87,95464,0.0,1.0
2025-09-23,2.59,2.86,2.58,2.69,17155,2.59,2.86,2.58,2.69,17155,0.0,1.0
2025-09-24,2.88,2.89,2.52,2.6,156941,2.88,2.89,2.52,2.6,156941,0.0,1.0
2025-09-25,3.01,3.0776,2.85,2.85,150322,3.01,3.0776,2.85,2.85,150322,0.0,1.0
2025-09-26,2.96,3.01,2.82,3.01,193849,2.96,3.01,2.82,3.01,193849,0.0,1.0
2025-09-29,2.92,2.98,2.8595,2.98,70545,2.92,2.98,2.8595,2.98,70545,0.0,1.0
2025-09-30,2.87,2.99,2.8,2.9199,60865,2.87,2.99,2.8,2.9199,60865,0.0,1.0
2025-10-01,2.92,2.9917,2.84,2.84,38819,2.92,2.9917,2.84,2.84,38819,0.0,1.0
2025-10-02,2.95,2.99,2.87,2.95,19120,2.95,2.99,2.87,2.95,19120,0.0,1.0
2025-10-03,2.95,3.0,2.86,2.97,44873,2.95,3.0,2.86,2.97,44873,0.0,1.0
2025-10-06,2.93,3.0,2.915,2.97,28475,2.93,3.0,2.915,2.97,28475,0.0,1.0
2025-10-07,2.9,2.9658,2.82,2.89,33629,2.9,2.9658,2.82,2.89,33629,0.0,1.0
2025-10-08,3.0,3.03,2.89,2.93,25200,3.0,3.03,2.89,2.93,25200,0.0,1.0
2025-10-09,3.0,3.03,2.98,3.01,25767,3.0,3.03,2.98,3.01,25767,0.0,1.0
2025-10-10,2.81,3.05,2.71,3.05,42692,2.81,3.05,2.71,3.05,42692,0.0,1.0
2025-10-13,2.74,2.895,2.7248,2.87,16331,2.74,2.895,2.7248,2.87,16331,0.0,1.0
2025-10-14,2.87,2.8849,2.71,2.71,17492,2.87,2.8849,2.71,2.71,17492,0.0,1.0
2025-10-15,3.01,3.05,2.8843,2.91,39664,3.01,3.05,2.8843,2.91,39664,0.0,1.0
2025-10-16,2.77,3.05,2.75,3.03,22210417,2.77,3.05,2.75,3.03,22210417,0.0,1.0
2025-10-17,6.01,7.36,5.1401,5.59,99697533,6.01,7.36,5.1401,5.59,99697533,0.0,1.0
2025-10-20,4.91,5.7,4.12,5.66,3141697,4.91,5.7,4.12,5.66,3141697,0.0,1.0
2025-10-21,4.36,5.24,4.36,4.67,987820,4.36,5.24,4.36,4.67,987820,0.0,1.0
2025-10-22,4.48,4.74,4.2,4.29,689620,4.48,4.74,4.2,4.29,689620,0.0,1.0
2025-10-23,4.84,4.96,4.422,4.49,639168,4.84,4.96,4.422,4.49,639168,0.0,1.0
2025-10-24,5.41,5.618,4.84,5.6,996532,5.41,5.618,4.84,5.6,996532,0.0,1.0
2025-10-27,5.04,5.61,4.75,5.61,501950,5.04,5.61,4.75,5.61,501950,0.0,1.0
2025-10-28,4.73,4.985,4.6515,4.97,259782,4.73,4.985,4.6515,4.97,259782,0.0,1.0
2025-10-29,4.39,4.8395,4.35,4.75,270063,4.39,4.8395,4.35,4.75,270063,0.0,1.0
2025-10-30,3.94,4.5599,3.94,4.41,413773,3.94,4.5599,3.94,4.41,413773,0.0,1.0
2025-10-31,4.17,4.24,3.95,4.0,197317,4.17,4.24,3.95,4.0,197317,0.0,1.0
2025-11-03,3.77,4.2449,3.75,4.16,331048,3.77,4.2449,3.75,4.16,331048,0.0,1.0
2025-11-04,3.59,4.0,3.56,3.74,230486,3.59,4.0,3.56,3.74,230486,0.0,1.0
2025-11-05,3.44,3.68,3.42,3.54,330605,3.44,3.68,3.42,3.54,330605,0.0,1.0
2025-11-06,3.44,3.5597,3.34,3.45,168066,3.44,3.5597,3.34,3.45,168066,0.0,1.0
2025-11-07,3.46,3.5206,3.28,3.4,208631,3.46,3.5206,3.28,3.4,208631,0.0,1.0
2025-11-10,3.66,3.71,3.44,3.56,233892,3.66,3.71,3.44,3.56,233892,0.0,1.0
2025-11-11,3.59,3.715,3.53,3.68,194760,3.59,3.715,3.53,3.68,194760,0.0,1.0
2025-11-12,3.98,4.1,3.25,3.59,460894,3.98,4.1,3.25,3.59,460894,0.0,1.0
2025-11-13,3.39,4.07,3.37,4.07,292071,3.39,4.07,3.37,4.07,292071,0.0,1.0
2025-11-14,3.25,3.39,3.2,3.25,196738,3.25,3.39,3.2,3.25,196738,0.0,1.0
2025-11-17,3.51,3.54,3.19,3.25,172570,3.51,3.54,3.19,3.25,172570,0.0,1.0
2025-11-18,3.89,3.94,3.5412,3.61,227333,3.89,3.94,3.5412,3.61,227333,0.0,1.0
2025-11-19,3.39,3.92,3.34,3.92,165116,3.39,3.92,3.34,3.92,165116,0.0,1.0
2025-11-20,3.17,3.4902,3.16,3.49,108160,3.17,3.4902,3.16,3.49,108160,0.0,1.0
2025-11-21,3.13,3.3375,3.05,3.1,83758,3.13,3.3375,3.05,3.1,83758,0.0,1.0
2025-11-24,3.31,3.35,3.12,3.12,98654,3.31,3.35,3.12,3.12,98654,0.0,1.0
2025-11-25,3.37,3.4,3.2084,3.34,37935,3.37,3.4,3.2084,3.34,37935,0.0,1.0
2025-11-26,3.58,3.645,3.28,3.34,124199,3.58,3.645,3.28,3.34,124199,0.0,1.0