date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-30,6.97,6.97,6.75,6.79,64154,6.97,6.97,6.75,6.79,64154,0.0,1.0
2024-09-03,8.31,8.6925,6.7101,7.1911,82335,8.31,8.6925,6.7101,7.1911,82335,0.0,1.0
2024-09-04,6.93,8.96,6.3,8.71,131481,6.93,8.96,6.3,8.71,131481,0.0,1.0
2024-09-05,6.7,6.79,6.05,6.53,55574,6.7,6.79,6.05,6.53,55574,0.0,1.0
2024-09-06,6.42,6.6005,6.3,6.35,28258,6.42,6.6005,6.3,6.35,28258,0.0,1.0
2024-09-09,6.33,6.47,6.21,6.38,16150,6.33,6.47,6.21,6.38,16150,0.0,1.0
2024-09-10,6.3,6.3,6.2,6.2,9276,6.3,6.3,6.2,6.2,9276,0.0,1.0
2024-09-11,6.4,6.405,6.22,6.405,10651,6.4,6.405,6.22,6.405,10651,0.0,1.0
2024-09-12,6.29,6.29,6.06,6.16,15272,6.29,6.29,6.06,6.16,15272,0.0,1.0
2024-09-13,6.48,6.9,6.21,6.25,26684,6.48,6.9,6.21,6.25,26684,0.0,1.0
2024-09-16,7.115,7.15,6.21,6.31,14764,7.115,7.15,6.21,6.31,14764,0.0,1.0
2024-09-17,8.06,8.67,6.87,6.9,53125,8.06,8.67,6.87,6.9,53125,0.0,1.0
2024-09-18,8.0,8.26,7.68,8.15,23879,8.0,8.26,7.68,8.15,23879,0.0,1.0
2024-09-19,8.08,8.3119,8.08,8.2,6754,8.08,8.3119,8.08,8.2,6754,0.0,1.0
2024-09-20,7.9,8.2,7.8,8.1802,6276,7.9,8.2,7.8,8.1802,6276,0.0,1.0
2024-09-23,8.01,8.05,7.775,7.8,8151,8.01,8.05,7.775,7.8,8151,0.0,1.0
2024-09-24,7.93,8.1,7.93,8.05,7678,7.93,8.1,7.93,8.05,7678,0.0,1.0
2024-09-25,7.7,7.93,7.59,7.93,2753,7.7,7.93,7.59,7.93,2753,0.0,1.0
2024-09-26,7.75,7.83,7.62,7.802,9761,7.75,7.83,7.62,7.802,9761,0.0,1.0
2024-09-27,7.69,7.76,7.51,7.51,3912,7.69,7.76,7.51,7.51,3912,0.0,1.0
2024-09-30,7.99,8.3,7.85,7.93,11962,7.99,8.3,7.85,7.93,11962,0.0,1.0
2024-10-01,7.86,8.48,7.62,8.48,11711,7.86,8.48,7.62,8.48,11711,0.0,1.0
2024-10-02,7.86,7.86,7.86,7.86,140,7.86,7.86,7.86,7.86,140,0.0,1.0
2024-10-03,7.8,7.95,7.3,7.3,34727,7.8,7.95,7.3,7.3,34727,0.0,1.0
2024-10-04,7.55,7.85,7.51,7.79,17000,7.55,7.85,7.51,7.79,17000,0.0,1.0
2024-10-07,7.31,7.62,7.305,7.6,5711,7.31,7.62,7.305,7.6,5711,0.0,1.0
2024-10-08,7.35,7.4,6.4808,7.26,13463,7.35,7.4,6.4808,7.26,13463,0.0,1.0
2024-10-09,7.33,7.5,7.24,7.24,5185,7.33,7.5,7.24,7.24,5185,0.0,1.0
2024-10-10,7.15,7.2,6.9,7.2,3542,7.15,7.2,6.9,7.2,3542,0.0,1.0
2024-10-11,7.18,7.202,6.96,7.0,6690,7.18,7.202,6.96,7.0,6690,0.0,1.0
2024-10-14,7.4,7.6,7.3,7.33,8068,7.4,7.6,7.3,7.33,8068,0.0,1.0
2024-10-15,7.6,7.6,6.908,7.0929,12199,7.6,7.6,6.908,7.0929,12199,0.0,1.0
2024-10-16,7.6412,7.8,7.57,7.6,2969,7.6412,7.8,7.57,7.6,2969,0.0,1.0
2024-10-17,7.7,7.8107,7.485,7.66,5172,7.7,7.8107,7.485,7.66,5172,0.0,1.0
2024-10-18,7.67,7.8,7.6,7.6,88265,7.67,7.8,7.6,7.6,88265,0.0,1.0
2024-10-21,7.74,8.0,7.74,8.0,27790,7.74,8.0,7.74,8.0,27790,0.0,1.0
2024-10-22,7.7,7.7,7.665,7.665,12147,7.7,7.7,7.665,7.665,12147,0.0,1.0
2024-10-23,7.62,7.72,7.39,7.39,80965,7.62,7.72,7.39,7.39,80965,0.0,1.0
2024-10-24,7.8,7.98,7.7,7.75,17990,7.8,7.98,7.7,7.75,17990,0.0,1.0
2024-10-25,7.98,7.98,7.98,7.98,2359,7.98,7.98,7.98,7.98,2359,0.0,1.0
2024-10-28,7.8414,7.93,7.635,7.93,5417,7.8414,7.93,7.635,7.93,5417,0.0,1.0
2024-10-29,7.63,7.72,7.63,7.7001,10302,7.63,7.72,7.63,7.7001,10302,0.0,1.0
2024-10-30,7.41,7.59,7.41,7.49,2535,7.41,7.59,7.41,7.49,2535,0.0,1.0
2024-10-31,7.0,7.3,6.8,6.8,2850,7.0,7.3,6.8,6.8,2850,0.0,1.0
2024-11-01,7.15,7.47,6.4,6.56,25650,7.15,7.47,6.4,6.56,25650,0.0,1.0
2024-11-04,7.68,7.68,7.3,7.58,8840,7.68,7.68,7.3,7.58,8840,0.0,1.0
2024-11-05,7.75,7.82,7.205,7.205,21265,7.75,7.82,7.205,7.205,21265,0.0,1.0
2024-11-06,7.42,7.81,7.37,7.75,3326,7.42,7.81,7.37,7.75,3326,0.0,1.0
2024-11-07,7.6,7.6,7.6,7.6,359,7.6,7.6,7.6,7.6,359,0.0,1.0
2024-11-08,7.3101,7.55,6.91,7.15,11454,7.3101,7.55,6.91,7.15,11454,0.0,1.0
2024-11-11,7.01,7.4,6.785,6.92,26377,7.01,7.4,6.785,6.92,26377,0.0,1.0
2024-11-12,6.5198,7.29,6.51,7.29,13216,6.5198,7.29,6.51,7.29,13216,0.0,1.0
2024-11-13,6.54,6.75,6.53,6.56,4542,6.54,6.75,6.53,6.56,4542,0.0,1.0
2024-11-14,6.4,6.6072,6.225,6.48,7173,6.4,6.6072,6.225,6.48,7173,0.0,1.0
2024-11-15,6.6108,6.64,6.2624,6.4,13997,6.6108,6.64,6.2624,6.4,13997,0.0,1.0
2024-11-18,6.886,7.0,6.6,6.6,16445,6.886,7.0,6.6,6.6,16445,0.0,1.0
2024-11-19,6.9501,7.0,6.9,6.9,5511,6.9501,7.0,6.9,6.9,5511,0.0,1.0
2024-11-20,6.795,7.1,6.75,6.77,22976,6.795,7.1,6.75,6.77,22976,0.0,1.0
2024-11-21,7.0,7.09,6.74,7.09,3091,7.0,7.09,6.74,7.09,3091,0.0,1.0
2024-11-22,7.0,7.045,6.74,6.74,11614,7.0,7.045,6.74,6.74,11614,0.0,1.0
2024-11-25,7.04,7.1,7.0,7.0,10634,7.04,7.1,7.0,7.0,10634,0.0,1.0
2024-11-26,7.1,7.1,6.96,6.9994,8583,7.1,7.1,6.96,6.9994,8583,0.0,1.0
2024-11-27,7.2,7.2,6.5792,6.5792,1884,7.2,7.2,6.5792,6.5792,1884,0.0,1.0
2024-11-29,8.82,10.6,7.91,7.93,332358,8.82,10.6,7.91,7.93,332358,0.0,1.0
2024-12-02,10.65,11.67,9.7501,10.2,223442,10.65,11.67,9.7501,10.2,223442,0.0,1.0
2024-12-03,9.2,10.67,8.89,10.02,47018,9.2,10.67,8.89,10.02,47018,0.0,1.0
2024-12-04,8.5697,9.49,8.52,9.15,27634,8.5697,9.49,8.52,9.15,27634,0.0,1.0
2024-12-05,8.62,8.97,8.4401,8.5,7487,8.62,8.97,8.4401,8.5,7487,0.0,1.0
2024-12-06,8.49,8.8178,8.0736,8.73,6626,8.49,8.8178,8.0736,8.73,6626,0.0,1.0
2024-12-09,8.45,8.88,8.17,8.31,124591,8.45,8.88,8.17,8.31,124591,0.0,1.0
2024-12-10,8.53,8.81,8.435,8.6,10558,8.53,8.81,8.435,8.6,10558,0.0,1.0
2024-12-11,8.51,8.64,8.3742,8.64,7795,8.51,8.64,8.3742,8.64,7795,0.0,1.0
2024-12-12,8.63,8.65,8.1526,8.21,28498,8.63,8.65,8.1526,8.21,28498,0.0,1.0
2024-12-13,8.6,8.8,8.4614,8.4614,7560,8.6,8.8,8.4614,8.4614,7560,0.0,1.0
2024-12-16,8.6007,8.6007,8.47,8.6,15374,8.6007,8.6007,8.47,8.6,15374,0.0,1.0
2024-12-17,8.6007,8.6007,8.6007,8.6007,14960,8.6007,8.6007,8.6007,8.6007,14960,0.0,1.0
2024-12-18,8.84,8.84,7.71,8.52,6371,8.84,8.84,7.71,8.52,6371,0.0,1.0
2024-12-19,8.5,8.8,8.2576,8.6506,5123,8.5,8.8,8.2576,8.6506,5123,0.0,1.0
2024-12-20,8.5,8.5,8.5,8.5,1804,8.5,8.5,8.5,8.5,1804,0.0,1.0
2024-12-23,8.47,8.68,8.2197,8.47,45471,8.47,8.68,8.2197,8.47,45471,0.0,1.0
2024-12-24,8.56,8.57,8.56,8.57,1652,8.56,8.57,8.56,8.57,1652,0.0,1.0
2024-12-26,8.75,8.76,8.6308,8.6308,3060,8.75,8.76,8.6308,8.6308,3060,0.0,1.0
2024-12-27,8.9,8.94,8.75,8.94,5347,8.9,8.94,8.75,8.94,5347,0.0,1.0
2024-12-30,8.85,8.96,8.4153,8.5,11039,8.85,8.96,8.4153,8.5,11039,0.0,1.0
2024-12-31,8.45,8.9,8.4238,8.7,10770,8.45,8.9,8.4238,8.7,10770,0.0,1.0
2025-01-02,8.94,8.94,8.94,8.94,365,8.94,8.94,8.94,8.94,365,0.0,1.0
2025-01-03,9.37,9.49,8.8,8.8,69145,9.37,9.49,8.8,8.8,69145,0.0,1.0
2025-01-06,11.39,11.4805,9.11,9.47,135416,11.39,11.4805,9.11,9.47,135416,0.0,1.0
2025-01-07,13.0,13.98,12.3,12.3,143183,13.0,13.98,12.3,12.3,143183,0.0,1.0
2025-01-08,11.95,14.78,11.67,14.78,74105,11.95,14.78,11.67,14.78,74105,0.0,1.0
2025-01-10,11.35,12.6451,11.0,12.52,39509,11.35,12.6451,11.0,12.52,39509,0.0,1.0
2025-01-13,10.32,11.35,10.1001,11.11,39185,10.32,11.35,10.1001,11.11,39185,0.0,1.0
2025-01-14,9.2,10.98,9.0,10.2712,16638,9.2,10.98,9.0,10.2712,16638,0.0,1.0
2025-01-15,9.5,10.56,9.2001,9.51,44554,9.5,10.56,9.2001,9.51,44554,0.0,1.0
2025-01-16,9.43,10.7484,9.19,9.83,57360,9.43,10.7484,9.19,9.83,57360,0.0,1.0
2025-01-17,9.5457,10.1,9.03,9.03,31037,9.5457,10.1,9.03,9.03,31037,0.0,1.0
2025-01-21,8.6,9.0,8.5,8.7,240028,8.6,9.0,8.5,8.7,240028,0.0,1.0
2025-01-22,10.7,10.7,8.21,8.21,192433,10.7,10.7,8.21,8.21,192433,0.0,1.0
2025-01-23,10.95,11.9558,10.3594,10.7,92649,10.95,11.9558,10.3594,10.7,92649,0.0,1.0
2025-01-24,10.65,10.95,9.9246,10.74,20112,10.65,10.95,9.9246,10.74,20112,0.0,1.0
2025-01-27,10.55,11.0,10.24,10.4999,12454,10.55,11.0,10.24,10.4999,12454,0.0,1.0
2025-01-28,9.86,10.5549,9.83,10.24,26903,9.86,10.5549,9.83,10.24,26903,0.0,1.0
2025-01-29,9.15,10.3642,9.09,10.05,15570,9.15,10.3642,9.09,10.05,15570,0.0,1.0
2025-01-30,9.81,10.11,9.0,9.35,21452,9.81,10.11,9.0,9.35,21452,0.0,1.0
2025-01-31,9.2,9.85,9.2,9.5,9158,9.2,9.85,9.2,9.5,9158,0.0,1.0
2025-02-03,10.0,10.49,9.04,9.04,8981,10.0,10.49,9.04,9.04,8981,0.0,1.0
2025-02-04,9.8,10.924,9.38,9.59,26965,9.8,10.924,9.38,9.59,26965,0.0,1.0
2025-02-05,10.56,10.99,9.81,10.18,18476,10.56,10.99,9.81,10.18,18476,0.0,1.0
2025-02-06,11.4,12.1,10.87,11.08,21518,11.4,12.1,10.87,11.08,21518,0.0,1.0
2025-02-07,10.51,12.16,10.35,11.69,25494,10.51,12.16,10.35,11.69,25494,0.0,1.0
2025-02-10,10.26,11.25,10.0295,11.25,4352,10.26,11.25,10.0295,11.25,4352,0.0,1.0
2025-02-11,10.1,11.2,10.1,10.6,3310,10.1,11.2,10.1,10.6,3310,0.0,1.0
2025-02-12,10.5817,10.5817,9.84,10.3168,12280,10.5817,10.5817,9.84,10.3168,12280,0.0,1.0
2025-02-13,10.36,10.5016,9.81,9.81,4342,10.36,10.5016,9.81,9.81,4342,0.0,1.0
2025-02-14,10.1608,10.68,9.919,10.46,2655,10.1608,10.68,9.919,10.46,2655,0.0,1.0
2025-02-18,10.3,10.4484,9.8,10.13,6345,10.3,10.4484,9.8,10.13,6345,0.0,1.0
2025-02-19,10.18,10.3975,9.66,9.82,6113,10.18,10.3975,9.66,9.82,6113,0.0,1.0
2025-02-20,9.9,10.0652,9.9,10.0652,1699,9.9,10.0652,9.9,10.0652,1699,0.0,1.0
2025-02-21,9.8101,10.1,9.76,10.09,43310,9.8101,10.1,9.76,10.09,43310,0.0,1.0
2025-02-24,9.98,9.99,9.875,9.98,2202,9.98,9.99,9.875,9.98,2202,0.0,1.0
2025-02-25,9.91,10.13,9.91,10.13,1825,9.91,10.13,9.91,10.13,1825,0.0,1.0
2025-02-26,9.613,9.91,9.613,9.664,1781,9.613,9.91,9.613,9.664,1781,0.0,1.0
2025-02-27,9.745,9.89,9.5906,9.89,4111,9.745,9.89,9.5906,9.89,4111,0.0,1.0
2025-02-28,9.48,9.74,9.47,9.74,2212,9.48,9.74,9.47,9.74,2212,0.0,1.0
2025-03-03,9.53,9.85,9.2,9.85,16448,9.53,9.85,9.2,9.85,16448,0.0,1.0
2025-03-04,9.6,9.78,8.6,9.5,12210,9.6,9.78,8.6,9.5,12210,0.0,1.0
2025-03-05,9.32,10.0,9.32,9.69,4212,9.32,10.0,9.32,9.69,4212,0.0,1.0
2025-03-06,10.585,10.66,9.9595,10.08,8104,10.585,10.66,9.9595,10.08,8104,0.0,1.0
2025-03-07,10.73,11.3316,10.1554,10.1554,12111,10.73,11.3316,10.1554,10.1554,12111,0.0,1.0
2025-03-10,9.98,11.221,9.963,9.963,14129,9.98,11.221,9.963,9.963,14129,0.0,1.0
2025-03-11,9.9,10.01,9.5101,9.7,5530,9.9,10.01,9.5101,9.7,5530,0.0,1.0
2025-03-12,10.0765,10.0765,9.91,9.91,884,10.0765,10.0765,9.91,9.91,884,0.0,1.0
2025-03-13,9.8,10.195,9.8,10.195,6086,9.8,10.195,9.8,10.195,6086,0.0,1.0
2025-03-14,9.6,10.17,9.6,10.17,2155,9.6,10.17,9.6,10.17,2155,0.0,1.0
2025-03-17,10.24,10.24,9.87,10.0,7183,10.24,10.24,9.87,10.0,7183,0.0,1.0
2025-03-18,10.24,10.28,10.24,10.28,2326,10.24,10.28,10.24,10.28,2326,0.0,1.0
2025-03-19,10.13,12.9,10.0,10.38,126318,10.13,12.9,10.0,10.38,126318,0.0,1.0
2025-03-20,8.9401,10.9,8.3828,9.56,106874,8.9401,10.9,8.3828,9.56,106874,0.0,1.0
2025-03-21,10.99,11.38,8.8001,8.98,140274,10.99,11.38,8.8001,8.98,140274,0.0,1.0
2025-03-24,10.94,11.29,10.3394,11.29,17868,10.94,11.29,10.3394,11.29,17868,0.0,1.0
2025-03-25,11.11,11.15,10.865,11.1,7702,11.11,11.15,10.865,11.1,7702,0.0,1.0
2025-03-26,11.63,11.8,10.9166,11.03,16465,11.63,11.8,10.9166,11.03,16465,0.0,1.0
2025-03-27,11.41,11.9,10.31,11.9,5976,11.41,11.9,10.31,11.9,5976,0.0,1.0
2025-03-28,11.35,11.35,11.0402,11.34,1962,11.35,11.35,11.0402,11.34,1962,0.0,1.0
2025-03-31,11.44,11.5,11.25,11.3,16314,11.44,11.5,11.25,11.3,16314,0.0,1.0
2025-04-01,10.73,11.3,10.73,11.24,19838,10.73,11.3,10.73,11.24,19838,0.0,1.0
2025-04-02,11.07,11.29,10.7098,11.0,3054,11.07,11.29,10.7098,11.0,3054,0.0,1.0
2025-04-03,10.87,10.92,10.7,10.9109,3533,10.87,10.92,10.7,10.9109,3533,0.0,1.0
2025-04-04,10.72,11.1,9.9,10.9,6428,10.72,11.1,9.9,10.9,6428,0.0,1.0
2025-04-07,10.62,10.97,10.42,10.42,13929,10.62,10.97,10.42,10.42,13929,0.0,1.0
2025-04-08,10.5,11.15,10.24,10.905,3404,10.5,11.15,10.24,10.905,3404,0.0,1.0
2025-04-09,10.835,10.9,10.52,10.9,2051,10.835,10.9,10.52,10.9,2051,0.0,1.0
2025-04-10,10.2,10.69,10.2,10.4364,2634,10.2,10.69,10.2,10.4364,2634,0.0,1.0
2025-04-11,10.01,10.1915,10.01,10.1915,1028,10.01,10.1915,10.01,10.1915,1028,0.0,1.0
2025-04-14,9.65,10.29,9.65,10.19,4678,9.65,10.29,9.65,10.19,4678,0.0,1.0
2025-04-15,10.49,10.8,9.35,9.68,128761,10.49,10.8,9.35,9.68,128761,0.0,1.0
2025-04-16,11.38,11.84,10.11,10.3,344074,11.38,11.84,10.11,10.3,344074,0.0,1.0
2025-04-17,11.0041,11.722,11.004,11.23,20015,11.0041,11.722,11.004,11.23,20015,0.0,1.0
2025-04-21,10.5182,11.0,10.5182,10.99,3822,10.5182,11.0,10.5182,10.99,3822,0.0,1.0
2025-04-22,11.49,11.5299,10.99,10.99,11071,11.49,11.5299,10.99,10.99,11071,0.0,1.0
2025-04-23,10.86,11.5,10.4,11.035,40963,10.86,11.5,10.4,11.035,40963,0.0,1.0
2025-04-24,11.52,11.52,10.7108,10.7108,1618,11.52,11.52,10.7108,10.7108,1618,0.0,1.0
2025-04-25,11.1,11.1,11.1,11.1,1636,11.1,11.1,11.1,11.1,1636,0.0,1.0
2025-04-28,11.01,11.01,11.01,11.01,4192,11.01,11.01,11.01,11.01,4192,0.0,1.0
2025-04-29,11.35,11.9,11.0,11.0,17445,11.35,11.9,11.0,11.0,17445,0.0,1.0
2025-04-30,11.12,11.81,11.05,11.27,14580,11.12,11.81,11.05,11.27,14580,0.0,1.0
2025-05-01,11.3,11.65,11.09,11.1,7025,11.3,11.65,11.09,11.1,7025,0.0,1.0
2025-05-02,11.7,11.82,11.14,11.2359,8654,11.7,11.82,11.14,11.2359,8654,0.0,1.0
2025-05-05,11.2,11.4,10.0,11.26,4519,11.2,11.4,10.0,11.26,4519,0.0,1.0
2025-05-06,11.2,11.2,11.2,11.2,873,11.2,11.2,11.2,11.2,873,0.0,1.0
2025-05-07,10.9801,11.2,10.64,11.2,1611,10.9801,11.2,10.64,11.2,1611,0.0,1.0
2025-05-08,11.2954,11.2954,10.17,10.17,2063,11.2954,11.2954,10.17,10.17,2063,0.0,1.0
2025-05-09,11.03,11.43,11.03,11.43,1251,11.03,11.43,11.03,11.43,1251,0.0,1.0
2025-05-12,11.575,11.65,11.3251,11.65,1976,11.575,11.65,11.3251,11.65,1976,0.0,1.0
2025-05-13,11.575,11.575,11.575,11.575,1023,11.575,11.575,11.575,11.575,1023,0.0,1.0
2025-05-14,11.575,11.575,11.575,11.575,407,11.575,11.575,11.575,11.575,407,0.0,1.0
2025-05-15,11.5249,11.5249,11.08,11.08,1541,11.5249,11.5249,11.08,11.08,1541,0.0,1.0
2025-05-16,12.54,12.54,11.6299,11.8171,8193,12.54,12.54,11.6299,11.8171,8193,0.0,1.0
2025-05-19,12.35,12.6,11.76,12.6,2804,12.35,12.6,11.76,12.6,2804,0.0,1.0
2025-05-20,12.35,12.41,11.81,11.81,9324,12.35,12.41,11.81,11.81,9324,0.0,1.0
2025-05-21,12.35,12.35,12.35,12.35,588,12.35,12.35,12.35,12.35,588,0.0,1.0
2025-05-22,12.84,12.84,11.99,11.99,2131,12.84,12.84,11.99,11.99,2131,0.0,1.0
2025-05-23,14.66,14.7,12.8799,12.88,19699,14.66,14.7,12.8799,12.88,19699,0.0,1.0
2025-05-27,14.27,16.5,14.27,15.15,32384,14.27,16.5,14.27,15.15,32384,0.0,1.0
2025-05-28,11.575,14.58,11.5,14.49,42476,11.575,14.58,11.5,14.49,42476,0.0,1.0
2025-05-29,13.93,14.1835,11.83,11.83,15964,13.93,14.1835,11.83,11.83,15964,0.0,1.0
2025-05-30,13.39,13.411,12.78,13.0,4462,13.39,13.411,12.78,13.0,4462,0.0,1.0
2025-06-02,12.9,13.8055,12.5,12.5,2639,12.9,13.8055,12.5,12.5,2639,0.0,1.0
2025-06-03,13.53,14.0,11.6101,11.6101,57669,13.53,14.0,11.6101,11.6101,57669,0.0,1.0
2025-06-04,12.89,14.0,12.67,13.19,79197,12.89,14.0,12.67,13.19,79197,0.0,1.0
2025-06-05,12.86,13.48,12.5734,12.5734,93065,12.86,13.48,12.5734,12.5734,93065,0.0,1.0
2025-06-06,13.08,13.5,12.84,13.0,117587,13.08,13.5,12.84,13.0,117587,0.0,1.0
2025-06-09,13.2,13.6,12.975,13.2,154518,13.2,13.6,12.975,13.2,154518,0.0,1.0
2025-06-10,16.36,16.6,13.6463,13.74,161544,16.36,16.6,13.6463,13.74,161544,0.0,1.0
2025-06-11,16.35,17.17,14.92,17.14,148792,16.35,17.17,14.92,17.14,148792,0.0,1.0
2025-06-12,15.61,16.6132,15.47,16.35,115704,15.61,16.6132,15.47,16.35,115704,0.0,1.0
2025-06-13,13.5,15.53,13.25,15.53,102346,13.5,15.53,13.25,15.53,102346,0.0,1.0
2025-06-16,14.1,14.42,13.35,13.57,111804,14.1,14.42,13.35,13.57,111804,0.0,1.0
2025-06-17,12.65,14.39,12.545,14.13,111962,12.65,14.39,12.545,14.13,111962,0.0,1.0
2025-06-18,12.97,13.8777,12.7,12.7,115900,12.97,13.8777,12.7,12.7,115900,0.0,1.0
2025-06-20,13.07,13.9,12.66,13.39,235702,13.07,13.9,12.66,13.39,235702,0.0,1.0
2025-06-23,13.12,13.5254,12.6601,12.92,102891,13.12,13.5254,12.6601,12.92,102891,0.0,1.0
2025-06-24,12.91,13.71,12.79,13.45,107713,12.91,13.71,12.79,13.45,107713,0.0,1.0
2025-06-25,13.0,13.57,12.88,12.91,106626,13.0,13.57,12.88,12.91,106626,0.0,1.0
2025-06-26,12.82,13.53,12.7,13.09,119504,12.82,13.53,12.7,13.09,119504,0.0,1.0
2025-06-27,11.97,13.23,11.29,13.2,86258,11.97,13.23,11.29,13.2,86258,0.0,1.0
2025-06-30,10.59,12.5361,10.36,12.15,59603,10.59,12.5361,10.36,12.15,59603,0.0,1.0
2025-07-01,10.32,11.02,9.58,10.75,38426,10.32,11.02,9.58,10.75,38426,0.0,1.0
2025-07-02,9.76,10.545,9.65,10.13,37958,9.76,10.545,9.65,10.13,37958,0.0,1.0
2025-07-03,10.03,10.52,9.76,10.07,27784,10.03,10.52,9.76,10.07,27784,0.0,1.0
2025-07-07,10.0,10.51,9.67,9.9,52608,10.0,10.51,9.67,9.9,52608,0.0,1.0
2025-07-08,9.93,10.99,9.89,10.27,23391,9.93,10.99,9.89,10.27,23391,0.0,1.0
2025-07-09,9.85,10.045,9.71,9.9,25160,9.85,10.045,9.71,9.9,25160,0.0,1.0
2025-07-10,9.66,10.03,9.4079,9.975,30496,9.66,10.03,9.4079,9.975,30496,0.0,1.0
2025-07-11,9.31,9.7162,9.03,9.55,11194,9.31,9.7162,9.03,9.55,11194,0.0,1.0
2025-07-14,8.08,9.16,7.99,9.16,53528,8.08,9.16,7.99,9.16,53528,0.0,1.0
2025-07-15,8.9,8.9,7.61,7.99,111507,8.9,8.9,7.61,7.99,111507,0.0,1.0
2025-07-16,9.5,9.83,8.58,8.99,114440,9.5,9.83,8.58,8.99,114440,0.0,1.0
2025-07-17,9.65,10.5099,9.395,9.67,111022,9.65,10.5099,9.395,9.67,111022,0.0,1.0
2025-07-18,11.29,11.41,9.68,9.68,171691,11.29,11.41,9.68,9.68,171691,0.0,1.0
2025-07-21,10.63,11.58,9.87,11.47,141247,10.63,11.58,9.87,11.47,141247,0.0,1.0
2025-07-22,10.04,10.55,9.56,10.55,77686,10.04,10.55,9.56,10.55,77686,0.0,1.0
2025-07-23,9.85,10.8006,9.85,9.9237,98991,9.85,10.8006,9.85,9.9237,98991,0.0,1.0
2025-07-24,10.95,11.5699,10.0,10.6,99837,10.95,11.5699,10.0,10.6,99837,0.0,1.0
2025-07-25,10.45,11.4339,9.96,10.93,169822,10.45,11.4339,9.96,10.93,169822,0.0,1.0
2025-07-28,10.04,11.5,10.04,10.45,106277,10.04,11.5,10.04,10.45,106277,0.0,1.0
2025-07-29,9.31,11.13,9.13,10.2,99254,9.31,11.13,9.13,10.2,99254,0.0,1.0
2025-07-30,9.02,9.85,8.46,9.7,93734,9.02,9.85,8.46,9.7,93734,0.0,1.0
2025-07-31,8.46,9.625,8.22,9.35,59880,8.46,9.625,8.22,9.35,59880,0.0,1.0
2025-08-01,8.6,8.84,7.8201,8.46,56254,8.6,8.84,7.8201,8.46,56254,0.0,1.0
2025-08-04,8.35,9.725,8.2,8.52,52227,8.35,9.725,8.2,8.52,52227,0.0,1.0
2025-08-05,7.94,8.435,7.33,8.435,124393,7.94,8.435,7.33,8.435,124393,0.0,1.0
2025-08-06,8.19,8.9759,7.75,7.8,129761,8.19,8.9759,7.75,7.8,129761,0.0,1.0
2025-08-07,7.67,8.9499,7.47,8.9499,98348,7.67,8.9499,7.47,8.9499,98348,0.0,1.0
2025-08-08,7.7,8.025,7.51,7.51,79913,7.7,8.025,7.51,7.51,79913,0.0,1.0
2025-08-11,7.61,7.7902,7.61,7.65,65402,7.61,7.7902,7.61,7.65,65402,0.0,1.0
2025-08-12,7.44,7.66,7.38,7.53,29588,7.44,7.66,7.38,7.53,29588,0.0,1.0
2025-08-13,7.5,8.0,7.395,7.455,15379,7.5,8.0,7.395,7.455,15379,0.0,1.0
2025-08-14,7.575,7.76,7.26,7.72,9391,7.575,7.76,7.26,7.72,9391,0.0,1.0
2025-08-15,7.57,7.604,7.01,7.58,9094,7.57,7.604,7.01,7.58,9094,0.0,1.0
2025-08-18,8.15,8.6,7.42,7.7,29795,8.15,8.6,7.42,7.7,29795,0.0,1.0
2025-08-19,7.81,8.77,7.81,8.1,35726,7.81,8.77,7.81,8.1,35726,0.0,1.0
2025-08-20,7.89,8.39,7.645,7.9508,27020,7.89,8.39,7.645,7.9508,27020,0.0,1.0
2025-08-21,7.52,8.33,7.52,8.215,16900,7.52,8.33,7.52,8.215,16900,0.0,1.0
2025-08-22,8.02,8.03,7.42,7.42,4594,8.02,8.03,7.42,7.42,4594,0.0,1.0
2025-08-25,8.03,8.19,7.885,7.96,32812,8.03,8.19,7.885,7.96,32812,0.0,1.0
2025-08-26,8.1,8.25,7.78,8.25,19535,8.1,8.25,7.78,8.25,19535,0.0,1.0
2025-08-27,8.1,8.1,8.1,8.1,1114,8.1,8.1,8.1,8.1,1114,0.0,1.0
2025-08-28,7.68,7.99,7.68,7.81,3865,7.68,7.99,7.68,7.81,3865,0.0,1.0
2025-08-29,7.51,7.91,7.48,7.58,9872,7.51,7.91,7.48,7.58,9872,0.0,1.0
2025-09-02,7.5,7.8551,7.43,7.43,10667,7.5,7.8551,7.43,7.43,10667,0.0,1.0
2025-09-03,7.63,7.83,7.42,7.755,13610,7.63,7.83,7.42,7.755,13610,0.0,1.0
2025-09-04,7.41,7.83,7.41,7.72,6886,7.41,7.83,7.41,7.72,6886,0.0,1.0
2025-09-05,7.25,7.69,7.25,7.42,3501,7.25,7.69,7.25,7.42,3501,0.0,1.0
2025-09-08,7.33,7.6,7.29,7.3,18639,7.33,7.6,7.29,7.3,18639,0.0,1.0
2025-09-09,7.47,7.5,7.31,7.5,4277,7.47,7.5,7.31,7.5,4277,0.0,1.0
2025-09-10,7.28,7.4911,7.28,7.4911,12735,7.28,7.4911,7.28,7.4911,12735,0.0,1.0
2025-09-11,7.59,7.59,7.0,7.46,22156,7.59,7.59,7.0,7.46,22156,0.0,1.0
2025-09-12,7.3825,7.7,7.105,7.41,17222,7.3825,7.7,7.105,7.41,17222,0.0,1.0
2025-09-15,7.86,7.89,7.26,7.26,23783,7.86,7.89,7.26,7.26,23783,0.0,1.0
2025-09-16,8.21,8.535,7.11,7.8,234673,8.21,8.535,7.11,7.8,234673,0.0,1.0
2025-09-17,10.44,10.5499,8.22,8.46,87740,10.44,10.5499,8.22,8.46,87740,0.0,1.0
2025-09-18,9.99,11.8,9.52,11.06,312627,9.99,11.8,9.52,11.06,312627,0.0,1.0
2025-09-19,9.93,9.9899,8.7503,9.17,311232,9.93,9.9899,8.7503,9.17,311232,0.0,1.0
2025-09-22,8.93,9.98,8.835,9.98,19648,8.93,9.98,8.835,9.98,19648,0.0,1.0
2025-09-23,11.75,11.79,8.81,8.81,75527,11.75,11.79,8.81,8.81,75527,0.0,1.0
2025-09-24,10.83,11.58,9.16,11.58,60766,10.83,11.58,9.16,11.58,60766,0.0,1.0
2025-09-25,10.18,10.83,9.85,10.83,16086,10.18,10.83,9.85,10.83,16086,0.0,1.0
2025-09-26,10.16,10.385,9.2,9.88,86413,10.16,10.385,9.2,9.88,86413,0.0,1.0
2025-09-29,9.61,10.535,9.35,9.39,41601,9.61,10.535,9.35,9.39,41601,0.0,1.0
2025-09-30,10.24,10.675,9.49,9.53,20477,10.24,10.675,9.49,9.53,20477,0.0,1.0
2025-10-01,10.2001,10.48,10.1126,10.4,21825,10.2001,10.48,10.1126,10.4,21825,0.0,1.0
2025-10-02,10.175,10.31,9.7401,9.7667,5284,10.175,10.31,9.7401,9.7667,5284,0.0,1.0
2025-10-03,9.57,10.57,9.55,9.87,13762,9.57,10.57,9.55,9.87,13762,0.0,1.0
2025-10-06,9.905,9.905,9.325,9.325,10348,9.905,9.905,9.325,9.325,10348,0.0,1.0
2025-10-07,9.69,9.69,9.36,9.41,3161,9.69,9.69,9.36,9.41,3161,0.0,1.0
2025-10-08,9.88,10.38,9.36,10.38,26541,9.88,10.38,9.36,10.38,26541,0.0,1.0
2025-10-09,9.72,9.8744,9.2662,9.2662,6624,9.72,9.8744,9.2662,9.2662,6624,0.0,1.0
2025-10-10,9.33,9.945,9.11,9.72,43172,9.33,9.945,9.11,9.72,43172,0.0,1.0
2025-10-13,9.49,9.795,8.8301,9.6,14500,9.49,9.795,8.8301,9.6,14500,0.0,1.0
2025-10-14,9.6,9.6,9.2,9.2,5738,9.6,9.6,9.2,9.2,5738,0.0,1.0
2025-10-15,9.14,9.69,9.14,9.58,3878,9.14,9.69,9.14,9.58,3878,0.0,1.0
2025-10-16,9.38,9.39,9.07,9.22,28263,9.38,9.39,9.07,9.22,28263,0.0,1.0
2025-10-17,9.18,9.45,9.18,9.26,3162,9.18,9.45,9.18,9.26,3162,0.0,1.0
2025-10-20,9.49,9.49,9.0,9.11,3104,9.49,9.49,9.0,9.11,3104,0.0,1.0
2025-10-21,9.52,9.52,9.0709,9.0709,1494,9.52,9.52,9.0709,9.0709,1494,0.0,1.0
2025-10-22,9.4,9.4,9.175,9.23,1846,9.4,9.4,9.175,9.23,1846,0.0,1.0
2025-10-23,9.8,10.1,9.21,9.45,2805,9.8,10.1,9.21,9.45,2805,0.0,1.0
2025-10-24,9.34,9.59,9.3001,9.59,1976,9.34,9.59,9.3001,9.59,1976,0.0,1.0
2025-10-27,9.35,9.3584,9.1423,9.33,1689,9.35,9.3584,9.1423,9.33,1689,0.0,1.0
2025-10-28,9.38,9.38,9.01,9.36,4414,9.38,9.38,9.01,9.36,4414,0.0,1.0
2025-10-29,9.27,9.2785,9.1,9.1,1070,9.27,9.2785,9.1,9.1,1070,0.0,1.0
2025-10-30,9.12,9.3,9.01,9.27,6475,9.12,9.3,9.01,9.27,6475,0.0,1.0
2025-10-31,9.46,9.46,9.095,9.35,2091,9.46,9.46,9.095,9.35,2091,0.0,1.0
2025-11-03,9.635,9.705,9.45,9.45,24129,9.635,9.705,9.45,9.45,24129,0.0,1.0
2025-11-04,9.49,9.58,8.9,8.9,38025,9.49,9.58,8.9,8.9,38025,0.0,1.0
2025-11-05,9.885,10.08,9.57,9.6,47773,9.885,10.08,9.57,9.6,47773,0.0,1.0
2025-11-06,9.2,9.685,9.2,9.6,37441,9.2,9.685,9.2,9.6,37441,0.0,1.0
2025-11-07,9.7,9.7,9.28,9.49,29599,9.7,9.7,9.28,9.49,29599,0.0,1.0
2025-11-10,9.15,9.64,9.02,9.64,20680,9.15,9.64,9.02,9.64,20680,0.0,1.0
2025-11-11,9.5739,9.71,9.24,9.49,30844,9.5739,9.71,9.24,9.49,30844,0.0,1.0
2025-11-12,9.42,9.5,9.022,9.022,28712,9.42,9.5,9.022,9.022,28712,0.0,1.0
2025-11-13,9.18,9.495,9.18,9.495,23702,9.18,9.495,9.18,9.495,23702,0.0,1.0
2025-11-14,9.28,9.5,9.08,9.5,20623,9.28,9.5,9.08,9.5,20623,0.0,1.0
2025-11-17,9.1,9.34,9.1,9.23,47240,9.1,9.34,9.1,9.23,47240,0.0,1.0
2025-11-18,8.9,9.44,8.81,9.34,75446,8.9,9.44,8.81,9.34,75446,0.0,1.0
2025-11-19,8.49,9.1354,8.49,8.9,23909,8.49,9.1354,8.49,8.9,23909,0.0,1.0
2025-11-20,7.98,8.69,7.98,8.69,60177,7.98,8.69,7.98,8.69,60177,0.0,1.0
2025-11-21,8.16,8.45,7.91,7.92,47358,8.16,8.45,7.91,7.92,47358,0.0,1.0
2025-11-24,8.0,8.79,7.95,7.95,15090,8.0,8.79,7.95,7.95,15090,0.0,1.0
2025-11-25,7.99,8.35,7.81,7.81,60751,7.99,8.35,7.81,7.81,60751,0.0,1.0
2025-11-26,7.87,8.27,7.85,8.1,14158,7.87,8.27,7.85,8.1,14158,0.0,1.0