date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-26,18.31,24.0,18.3,22.5,4620933,18.31,24.0,18.3,22.5,4620933,0.0,1.0
2024-09-27,21.0,22.7293,19.1,19.29,1166301,21.0,22.7293,19.1,19.29,1166301,0.0,1.0
2024-09-30,20.8,22.5,20.1,22.5,359363,20.8,22.5,20.1,22.5,359363,0.0,1.0
2024-10-01,20.25,20.95,19.48,20.95,569752,20.25,20.95,19.48,20.95,569752,0.0,1.0
2024-10-02,19.73,20.3,19.5,20.03,468628,19.73,20.3,19.5,20.03,468628,0.0,1.0
2024-10-03,20.86,21.1,19.5387,19.55,693946,20.86,21.1,19.5387,19.55,693946,0.0,1.0
2024-10-04,21.89,21.89,20.54,21.02,298984,21.89,21.89,20.54,21.02,298984,0.0,1.0
2024-10-07,22.2,23.0,21.8273,22.29,451078,22.2,23.0,21.8273,22.29,451078,0.0,1.0
2024-10-08,22.3,22.86,21.81,22.55,375032,22.3,22.86,21.81,22.55,375032,0.0,1.0
2024-10-09,20.04,22.675,20.03,22.3,274388,20.04,22.675,20.03,22.3,274388,0.0,1.0
2024-10-10,20.54,20.9,19.1,20.26,264790,20.54,20.9,19.1,20.26,264790,0.0,1.0
2024-10-11,21.7,21.9,19.9539,20.36,288404,21.7,21.9,19.9539,20.36,288404,0.0,1.0
2024-10-14,24.12,24.85,21.8,21.97,653124,24.12,24.85,21.8,21.97,653124,0.0,1.0
2024-10-15,24.5,25.43,22.89,24.49,451311,24.5,25.43,22.89,24.49,451311,0.0,1.0
2024-10-16,24.17,25.5,23.68,24.36,316523,24.17,25.5,23.68,24.36,316523,0.0,1.0
2024-10-17,22.99,24.2,22.5,24.2,357871,22.99,24.2,22.5,24.2,357871,0.0,1.0
2024-10-18,23.86,24.44,22.66,22.66,167846,23.86,24.44,22.66,22.66,167846,0.0,1.0
2024-10-21,25.83,26.41,23.89,24.5,909037,25.83,26.41,23.89,24.5,909037,0.0,1.0
2024-10-22,23.75,26.62,23.37,26.0,492838,23.75,26.62,23.37,26.0,492838,0.0,1.0
2024-10-23,23.7,24.48,23.5904,23.6,165333,23.7,24.48,23.5904,23.6,165333,0.0,1.0
2024-10-24,23.79,24.42,23.24,23.7,416626,23.79,24.42,23.24,23.7,416626,0.0,1.0
2024-10-25,24.06,24.3452,22.815,24.26,201683,24.06,24.3452,22.815,24.26,201683,0.0,1.0
2024-10-28,24.16,25.33,23.765,24.46,231492,24.16,25.33,23.765,24.46,231492,0.0,1.0
2024-10-29,25.15,25.265,23.7901,24.22,267346,25.15,25.265,23.7901,24.22,267346,0.0,1.0
2024-10-30,24.64,25.3,24.01,24.8,305097,24.64,25.3,24.01,24.8,305097,0.0,1.0
2024-10-31,23.6,24.66,22.92,24.66,178048,23.6,24.66,22.92,24.66,178048,0.0,1.0
2024-11-01,21.91,24.0,21.73,23.94,233950,21.91,24.0,21.73,23.94,233950,0.0,1.0
2024-11-04,22.57,23.85,21.8,21.91,349999,22.57,23.85,21.8,21.91,349999,0.0,1.0
2024-11-05,21.93,23.17,21.93,22.58,179732,21.93,23.17,21.93,22.58,179732,0.0,1.0
2024-11-06,22.94,23.72,22.22,22.22,144630,22.94,23.72,22.22,22.22,144630,0.0,1.0
2024-11-07,20.62,22.925,20.47,22.82,310093,20.62,22.925,20.47,22.82,310093,0.0,1.0
2024-11-08,22.19,22.3,20.37,20.84,227217,22.19,22.3,20.37,20.84,227217,0.0,1.0
2024-11-11,22.67,22.91,21.5039,22.19,140703,22.67,22.91,21.5039,22.19,140703,0.0,1.0
2024-11-12,20.0,22.87,19.9,22.72,219482,20.0,22.87,19.9,22.72,219482,0.0,1.0
2024-11-13,20.17,21.5,20.0,20.0,223902,20.17,21.5,20.0,20.0,223902,0.0,1.0
2024-11-14,19.51,21.45,19.27,20.27,128067,19.51,21.45,19.27,20.27,128067,0.0,1.0
2024-11-15,18.29,20.09,18.22,20.0,244288,18.29,20.09,18.22,20.0,244288,0.0,1.0
2024-11-18,18.12,19.8929,18.0,19.5,169904,18.12,19.8929,18.0,19.5,169904,0.0,1.0
2024-11-19,19.17,19.36,18.12,18.12,262281,19.17,19.36,18.12,18.12,262281,0.0,1.0
2024-11-20,18.4,19.18,18.11,19.01,228371,18.4,19.18,18.11,19.01,228371,0.0,1.0
2024-11-21,18.44,19.3933,18.1,18.35,216649,18.44,19.3933,18.1,18.35,216649,0.0,1.0
2024-11-22,19.14,19.33,18.7,18.72,184302,19.14,19.33,18.7,18.72,184302,0.0,1.0
2024-11-25,19.07,19.64,18.4695,19.15,292159,19.07,19.64,18.4695,19.15,292159,0.0,1.0
2024-11-26,19.7,19.78,18.975,19.18,122464,19.7,19.78,18.975,19.18,122464,0.0,1.0
2024-11-27,19.29,19.54,18.8242,19.5,125703,19.29,19.54,18.8242,19.5,125703,0.0,1.0
2024-11-29,18.8,19.53,18.78,19.3,97054,18.8,19.53,18.78,19.3,97054,0.0,1.0
2024-12-02,17.45,19.0,17.45,18.77,340205,17.45,19.0,17.45,18.77,340205,0.0,1.0
2024-12-03,17.28,17.43,16.3,17.36,457436,17.28,17.43,16.3,17.36,457436,0.0,1.0
2024-12-04,18.09,18.47,17.257,17.3,257777,18.09,18.47,17.257,17.3,257777,0.0,1.0
2024-12-05,18.37,19.16,18.21,18.47,208007,18.37,19.16,18.21,18.47,208007,0.0,1.0
2024-12-06,20.09,20.37,18.55,18.55,1058978,20.09,20.37,18.55,18.55,1058978,0.0,1.0
2024-12-09,4.65,5.75,4.5,5.65,10202061,4.65,5.75,4.5,5.65,10202061,0.0,1.0
2024-12-10,4.47,4.7,4.23,4.67,2852945,4.47,4.7,4.23,4.67,2852945,0.0,1.0
2024-12-11,4.8,4.97,4.2591,4.41,1550526,4.8,4.97,4.2591,4.41,1550526,0.0,1.0
2024-12-12,4.59,4.82,4.54,4.73,498400,4.59,4.82,4.54,4.73,498400,0.0,1.0
2024-12-13,4.28,4.7883,4.24,4.66,660670,4.28,4.7883,4.24,4.66,660670,0.0,1.0
2024-12-16,4.14,4.49,4.11,4.24,699386,4.14,4.49,4.11,4.24,699386,0.0,1.0
2024-12-17,4.1,4.32,3.85,4.22,936447,4.1,4.32,3.85,4.22,936447,0.0,1.0
2024-12-18,4.3,5.12,3.97,4.8,4714861,4.3,5.12,3.97,4.8,4714861,0.0,1.0
2024-12-19,5.17,5.39,4.3416,4.35,2558429,5.17,5.39,4.3416,4.35,2558429,0.0,1.0
2024-12-20,6.14,6.74,5.0101,5.1,4663753,6.14,6.74,5.0101,5.1,4663753,0.0,1.0
2024-12-23,5.94,7.15,5.7721,6.25,1042600,5.94,7.15,5.7721,6.25,1042600,0.0,1.0
2024-12-24,6.08,6.18,5.66,5.9,402717,6.08,6.18,5.66,5.9,402717,0.0,1.0
2024-12-26,5.88,6.47,5.87,6.0,528714,5.88,6.47,5.87,6.0,528714,0.0,1.0
2024-12-27,5.5,5.88,5.25,5.88,374761,5.5,5.88,5.25,5.88,374761,0.0,1.0
2024-12-30,5.66,5.91,5.41,5.48,345084,5.66,5.91,5.41,5.48,345084,0.0,1.0
2024-12-31,5.79,5.96,5.42,5.64,535104,5.79,5.96,5.42,5.64,535104,0.0,1.0
2025-01-02,5.56,6.02,5.53,5.89,308663,5.56,6.02,5.53,5.89,308663,0.0,1.0
2025-01-03,5.82,6.01,5.5,5.57,847263,5.82,6.01,5.5,5.57,847263,0.0,1.0
2025-01-06,5.39,5.99,5.36,5.92,426326,5.39,5.99,5.36,5.92,426326,0.0,1.0
2025-01-07,5.36,5.64,5.3,5.45,436868,5.36,5.64,5.3,5.45,436868,0.0,1.0
2025-01-08,5.09,5.3468,4.79,5.29,276629,5.09,5.3468,4.79,5.29,276629,0.0,1.0
2025-01-10,4.94,5.15,4.81,5.0,367886,4.94,5.15,4.81,5.0,367886,0.0,1.0
2025-01-13,4.7,4.88,4.58,4.75,519919,4.7,4.88,4.58,4.75,519919,0.0,1.0
2025-01-14,4.64,4.94,4.55,4.76,385754,4.64,4.94,4.55,4.76,385754,0.0,1.0
2025-01-15,4.9,4.9982,4.4,4.7,512188,4.9,4.9982,4.4,4.7,512188,0.0,1.0
2025-01-16,5.04,5.19,4.6815,4.86,194850,5.04,5.19,4.6815,4.86,194850,0.0,1.0
2025-01-17,5.14,5.18,4.97,5.11,215042,5.14,5.18,4.97,5.11,215042,0.0,1.0
2025-01-21,5.33,5.38,4.83,5.17,254227,5.33,5.38,4.83,5.17,254227,0.0,1.0
2025-01-22,5.11,5.32,5.0678,5.28,129142,5.11,5.32,5.0678,5.28,129142,0.0,1.0
2025-01-23,5.3,5.41,4.91,4.91,228588,5.3,5.41,4.91,4.91,228588,0.0,1.0
2025-01-24,5.4,5.45,5.18,5.39,518900,5.4,5.45,5.18,5.39,518900,0.0,1.0
2025-01-27,5.37,5.44,5.05,5.17,390042,5.37,5.44,5.05,5.17,390042,0.0,1.0
2025-01-28,5.31,5.385,5.06,5.37,364945,5.31,5.385,5.06,5.37,364945,0.0,1.0
2025-01-29,4.97,5.43,4.822,5.33,244400,4.97,5.43,4.822,5.33,244400,0.0,1.0
2025-01-30,4.78,5.05,4.75,5.05,213620,4.78,5.05,4.75,5.05,213620,0.0,1.0
2025-01-31,4.59,4.89,4.5,4.78,430312,4.59,4.89,4.5,4.78,430312,0.0,1.0
2025-02-03,4.71,4.76,4.55,4.64,318113,4.71,4.76,4.55,4.64,318113,0.0,1.0
2025-02-04,4.54,4.77,4.51,4.7,270492,4.54,4.77,4.51,4.7,270492,0.0,1.0
2025-02-05,4.62,4.68,4.32,4.6,331273,4.62,4.68,4.32,4.6,331273,0.0,1.0
2025-02-06,4.57,4.67,4.44,4.67,210070,4.57,4.67,4.44,4.67,210070,0.0,1.0
2025-02-07,4.37,4.68,4.36,4.68,214858,4.37,4.68,4.36,4.68,214858,0.0,1.0
2025-02-10,4.42,4.54,4.36,4.36,149854,4.42,4.54,4.36,4.36,149854,0.0,1.0
2025-02-11,4.34,4.47,4.26,4.37,177892,4.34,4.47,4.26,4.37,177892,0.0,1.0
2025-02-12,4.42,4.45,4.25,4.29,99838,4.42,4.45,4.25,4.29,99838,0.0,1.0
2025-02-13,4.52,4.57,4.435,4.49,125289,4.52,4.57,4.435,4.49,125289,0.0,1.0
2025-02-14,4.79,4.8,4.53,4.53,116421,4.79,4.8,4.53,4.53,116421,0.0,1.0
2025-02-18,4.38,4.8,4.38,4.8,202374,4.38,4.8,4.38,4.8,202374,0.0,1.0
2025-02-19,4.3,4.44,4.2104,4.34,160073,4.3,4.44,4.2104,4.34,160073,0.0,1.0
2025-02-20,4.4,4.47,4.19,4.3,117032,4.4,4.47,4.19,4.3,117032,0.0,1.0
2025-02-21,4.5,4.54,4.41,4.48,70451,4.5,4.54,4.41,4.48,70451,0.0,1.0
2025-02-24,4.35,4.5,4.2,4.5,95770,4.35,4.5,4.2,4.5,95770,0.0,1.0
2025-02-25,4.18,4.44,4.05,4.44,214470,4.18,4.44,4.05,4.44,214470,0.0,1.0
2025-02-26,4.19,4.25,4.08,4.18,116263,4.19,4.25,4.08,4.18,116263,0.0,1.0
2025-02-27,4.37,4.55,4.155,4.18,330273,4.37,4.55,4.155,4.18,330273,0.0,1.0
2025-02-28,4.63,4.66,4.3601,4.5,309075,4.63,4.66,4.3601,4.5,309075,0.0,1.0
2025-03-03,4.32,4.68,4.23,4.68,156944,4.32,4.68,4.23,4.68,156944,0.0,1.0
2025-03-04,4.47,4.54,4.23,4.32,216329,4.47,4.54,4.23,4.32,216329,0.0,1.0
2025-03-05,4.42,4.51,4.31,4.51,106550,4.42,4.51,4.31,4.51,106550,0.0,1.0
2025-03-06,4.49,4.55,4.32,4.52,132211,4.49,4.55,4.32,4.52,132211,0.0,1.0
2025-03-07,4.55,4.64,4.4,4.49,133229,4.55,4.64,4.4,4.49,133229,0.0,1.0
2025-03-10,4.33,4.575,4.215,4.5,106692,4.33,4.575,4.215,4.5,106692,0.0,1.0
2025-03-11,4.4,4.45,4.275,4.38,100778,4.4,4.45,4.275,4.38,100778,0.0,1.0
2025-03-12,4.4,4.44,4.31,4.44,96961,4.4,4.44,4.31,4.44,96961,0.0,1.0
2025-03-13,4.2,4.455,4.12,4.37,105151,4.2,4.455,4.12,4.37,105151,0.0,1.0
2025-03-14,4.35,4.43,4.23,4.23,82757,4.35,4.43,4.23,4.23,82757,0.0,1.0
2025-03-17,4.34,4.4091,4.21,4.23,88989,4.34,4.4091,4.21,4.23,88989,0.0,1.0
2025-03-18,4.25,4.39,4.22,4.34,60400,4.25,4.39,4.22,4.34,60400,0.0,1.0
2025-03-19,4.44,4.47,4.27,4.27,94731,4.44,4.47,4.27,4.27,94731,0.0,1.0
2025-03-20,4.38,4.49,4.3373,4.38,81854,4.38,4.49,4.3373,4.38,81854,0.0,1.0
2025-03-21,4.49,4.57,4.24,4.24,115824,4.49,4.57,4.24,4.24,115824,0.0,1.0
2025-03-24,4.54,4.62,4.31,4.37,164192,4.54,4.62,4.31,4.37,164192,0.0,1.0
2025-03-25,4.28,4.505,4.16,4.48,576186,4.28,4.505,4.16,4.48,576186,0.0,1.0
2025-03-26,3.99,4.31,3.9508,4.3,394906,3.99,4.31,3.9508,4.3,394906,0.0,1.0
2025-03-27,3.88,4.04,3.87,4.0,219042,3.88,4.04,3.87,4.0,219042,0.0,1.0
2025-03-28,3.82,3.91,3.8,3.85,131682,3.82,3.91,3.8,3.85,131682,0.0,1.0
2025-03-31,3.76,3.867,3.69,3.83,250910,3.76,3.867,3.69,3.83,250910,0.0,1.0
2025-04-01,3.58,3.76,3.55,3.76,183835,3.58,3.76,3.55,3.76,183835,0.0,1.0
2025-04-02,3.49,3.58,3.47,3.55,381166,3.49,3.58,3.47,3.55,381166,0.0,1.0
2025-04-03,3.4,3.49,3.34,3.43,524743,3.4,3.49,3.34,3.43,524743,0.0,1.0
2025-04-04,3.29,3.335,3.1678,3.33,634594,3.29,3.335,3.1678,3.33,634594,0.0,1.0
2025-04-07,3.22,3.395,3.0276,3.15,481596,3.22,3.395,3.0276,3.15,481596,0.0,1.0
2025-04-08,3.04,3.35,2.9918,3.31,304191,3.04,3.35,2.9918,3.31,304191,0.0,1.0
2025-04-09,3.15,3.235,2.88,2.99,1408480,3.15,3.235,2.88,2.99,1408480,0.0,1.0
2025-04-10,3.43,3.45,3.05,3.2,337273,3.43,3.45,3.05,3.2,337273,0.0,1.0
2025-04-11,3.68,3.76,3.38,3.42,263687,3.68,3.76,3.38,3.42,263687,0.0,1.0
2025-04-14,3.74,3.82,3.62,3.77,231296,3.74,3.82,3.62,3.77,231296,0.0,1.0
2025-04-15,3.75,3.8,3.65,3.77,210917,3.75,3.8,3.65,3.77,210917,0.0,1.0
2025-04-16,3.75,3.84,3.635,3.75,222761,3.75,3.84,3.635,3.75,222761,0.0,1.0
2025-04-17,3.87,3.95,3.66,3.75,273549,3.87,3.95,3.66,3.75,273549,0.0,1.0
2025-04-21,4.02,4.0601,3.8,3.83,369939,4.02,4.0601,3.8,3.83,369939,0.0,1.0
2025-04-22,4.2,4.25,3.975,4.0,251673,4.2,4.25,3.975,4.0,251673,0.0,1.0
2025-04-23,4.13,4.26,4.105,4.21,182478,4.13,4.26,4.105,4.21,182478,0.0,1.0
2025-04-24,4.2,4.245,4.11,4.11,154896,4.2,4.245,4.11,4.11,154896,0.0,1.0
2025-04-25,4.23,4.23,4.0,4.19,524334,4.23,4.23,4.0,4.19,524334,0.0,1.0
2025-04-28,4.38,4.48,4.18,4.21,313802,4.38,4.48,4.18,4.21,313802,0.0,1.0
2025-04-29,4.33,4.405,4.28,4.38,230566,4.33,4.405,4.28,4.38,230566,0.0,1.0
2025-04-30,4.2,4.335,4.08,4.31,194071,4.2,4.335,4.08,4.31,194071,0.0,1.0
2025-05-01,4.14,4.3,4.05,4.3,173945,4.14,4.3,4.05,4.3,173945,0.0,1.0
2025-05-02,4.19,4.27,4.16,4.16,409796,4.19,4.27,4.16,4.16,409796,0.0,1.0
2025-05-05,4.15,4.2,4.05,4.19,115132,4.15,4.2,4.05,4.19,115132,0.0,1.0
2025-05-06,3.95,4.14,3.93,4.1,166229,3.95,4.14,3.93,4.1,166229,0.0,1.0
2025-05-07,4.06,4.07,3.8,3.98,175259,4.06,4.07,3.8,3.98,175259,0.0,1.0
2025-05-08,4.11,4.17,3.95,4.1,128168,4.11,4.17,3.95,4.1,128168,0.0,1.0
2025-05-09,4.04,4.17,3.94,4.1,114684,4.04,4.17,3.94,4.1,114684,0.0,1.0
2025-05-12,4.07,4.19,4.0,4.18,129784,4.07,4.19,4.0,4.18,129784,0.0,1.0
2025-05-13,3.99,4.1,3.88,4.1,149299,3.99,4.1,3.88,4.1,149299,0.0,1.0
2025-05-14,3.76,3.98,3.755,3.98,164164,3.76,3.98,3.755,3.98,164164,0.0,1.0
2025-05-15,3.82,3.97,3.67,3.76,151366,3.82,3.97,3.67,3.76,151366,0.0,1.0
2025-05-16,3.94,3.9786,3.8,3.87,155246,3.94,3.9786,3.8,3.87,155246,0.0,1.0
2025-05-19,3.94,3.96,3.83,3.88,118016,3.94,3.96,3.83,3.88,118016,0.0,1.0
2025-05-20,4.11,4.17,3.9,3.92,77085,4.11,4.17,3.9,3.92,77085,0.0,1.0
2025-05-21,3.9,4.12,3.895,4.07,347710,3.9,4.12,3.895,4.07,347710,0.0,1.0
2025-05-22,4.04,4.04,3.85,3.9,143375,4.04,4.04,3.85,3.9,143375,0.0,1.0
2025-05-23,4.06,4.085,3.97,3.97,97518,4.06,4.085,3.97,3.97,97518,0.0,1.0
2025-05-27,3.95,4.13,3.91,4.1,183359,3.95,4.13,3.91,4.1,183359,0.0,1.0
2025-05-28,3.98,4.02,3.79,3.91,500338,3.98,4.02,3.79,3.91,500338,0.0,1.0
2025-05-29,3.98,4.02,3.94,3.95,131187,3.98,4.02,3.94,3.95,131187,0.0,1.0
2025-05-30,3.96,4.055,3.88,3.98,141631,3.96,4.055,3.88,3.98,141631,0.0,1.0
2025-06-02,4.05,4.11,3.95,4.02,194698,4.05,4.11,3.95,4.02,194698,0.0,1.0
2025-06-03,3.99,4.08,3.945,4.01,1001319,3.99,4.08,3.945,4.01,1001319,0.0,1.0
2025-06-04,4.27,4.38,3.93,4.06,1711882,4.27,4.38,3.93,4.06,1711882,0.0,1.0
2025-06-05,4.44,4.589,4.275,4.32,551990,4.44,4.589,4.275,4.32,551990,0.0,1.0
2025-06-06,4.45,4.69,4.45,4.55,286072,4.45,4.69,4.45,4.55,286072,0.0,1.0
2025-06-09,4.3,4.525,4.26,4.48,157423,4.3,4.525,4.26,4.48,157423,0.0,1.0
2025-06-10,4.38,4.49,4.32,4.35,161380,4.38,4.49,4.32,4.35,161380,0.0,1.0
2025-06-11,4.44,4.48,4.35,4.4,162887,4.44,4.48,4.35,4.4,162887,0.0,1.0
2025-06-12,4.49,4.56,4.425,4.43,147642,4.49,4.56,4.425,4.43,147642,0.0,1.0
2025-06-13,4.52,4.7,4.36,4.37,261344,4.52,4.7,4.36,4.37,261344,0.0,1.0
2025-06-16,4.38,4.6199,4.37,4.53,134684,4.38,4.6199,4.37,4.53,134684,0.0,1.0
2025-06-17,4.35,4.54,4.25,4.54,546889,4.35,4.54,4.25,4.54,546889,0.0,1.0
2025-06-18,4.39,4.45,4.31,4.34,356701,4.39,4.45,4.31,4.34,356701,0.0,1.0
2025-06-20,4.34,4.47,4.18,4.39,444300,4.34,4.47,4.18,4.39,444300,0.0,1.0
2025-06-23,4.34,4.365,4.14,4.3,386307,4.34,4.365,4.14,4.3,386307,0.0,1.0
2025-06-24,4.48,4.57,4.27,4.3,498235,4.48,4.57,4.27,4.3,498235,0.0,1.0
2025-06-25,4.28,4.445,4.28,4.42,146978,4.28,4.445,4.28,4.42,146978,0.0,1.0
2025-06-26,4.36,4.4188,4.2,4.2,161895,4.36,4.4188,4.2,4.2,161895,0.0,1.0
2025-06-27,4.2,4.4,4.16,4.32,1856293,4.2,4.4,4.16,4.32,1856293,0.0,1.0
2025-06-30,4.13,4.2,4.11,4.2,162433,4.13,4.2,4.11,4.2,162433,0.0,1.0
2025-07-01,4.13,4.25,4.065,4.12,116002,4.13,4.25,4.065,4.12,116002,0.0,1.0
2025-07-02,4.24,4.3,4.135,4.14,126411,4.24,4.3,4.135,4.14,126411,0.0,1.0
2025-07-03,4.28,4.29,4.18,4.22,100790,4.28,4.29,4.18,4.22,100790,0.0,1.0
2025-07-07,4.18,4.23,4.15,4.23,90023,4.18,4.23,4.15,4.23,90023,0.0,1.0
2025-07-08,4.39,4.42,4.16,4.21,211158,4.39,4.42,4.16,4.21,211158,0.0,1.0
2025-07-09,4.63,4.64,4.41,4.41,171350,4.63,4.64,4.41,4.41,171350,0.0,1.0
2025-07-10,4.68,4.69,4.53,4.57,145838,4.68,4.69,4.53,4.57,145838,0.0,1.0
2025-07-11,4.56,4.73,4.55,4.63,195949,4.56,4.73,4.55,4.63,195949,0.0,1.0
2025-07-14,4.63,4.66,4.5,4.51,118121,4.63,4.66,4.5,4.51,118121,0.0,1.0
2025-07-15,4.52,4.725,4.47,4.62,146243,4.52,4.725,4.47,4.62,146243,0.0,1.0
2025-07-16,4.63,4.64,4.5,4.52,74675,4.63,4.64,4.5,4.52,74675,0.0,1.0
2025-07-17,4.8,4.82,4.585,4.62,123368,4.8,4.82,4.585,4.62,123368,0.0,1.0
2025-07-18,4.63,4.89,4.62,4.83,82938,4.63,4.89,4.62,4.83,82938,0.0,1.0
2025-07-21,4.6,4.71,4.5669,4.58,81662,4.6,4.71,4.5669,4.58,81662,0.0,1.0
2025-07-22,4.76,4.775,4.5,4.5,111257,4.76,4.775,4.5,4.5,111257,0.0,1.0
2025-07-23,4.85,4.85,4.7,4.7,86700,4.85,4.85,4.7,4.7,86700,0.0,1.0
2025-07-24,4.7,4.84,4.66,4.8,134423,4.7,4.84,4.66,4.8,134423,0.0,1.0
2025-07-25,4.62,4.7,4.52,4.65,68119,4.62,4.7,4.52,4.65,68119,0.0,1.0
2025-07-28,4.53,4.71,4.525,4.59,94407,4.53,4.71,4.525,4.59,94407,0.0,1.0
2025-07-29,4.48,4.5775,4.41,4.53,85780,4.48,4.5775,4.41,4.53,85780,0.0,1.0
2025-07-30,4.42,4.59,4.34,4.5,63385,4.42,4.59,4.34,4.5,63385,0.0,1.0
2025-07-31,4.4,4.485,4.38,4.44,77566,4.4,4.485,4.38,4.44,77566,0.0,1.0
2025-08-01,4.12,4.43,4.11,4.36,324137,4.12,4.43,4.11,4.36,324137,0.0,1.0
2025-08-04,4.42,4.43,4.12,4.15,92480,4.42,4.43,4.12,4.15,92480,0.0,1.0
2025-08-05,4.44,4.455,4.35,4.42,71296,4.44,4.455,4.35,4.42,71296,0.0,1.0
2025-08-06,4.33,4.49,4.307,4.42,37088,4.33,4.49,4.307,4.42,37088,0.0,1.0
2025-08-07,4.32,4.43,4.2624,4.41,58489,4.32,4.43,4.2624,4.41,58489,0.0,1.0
2025-08-08,4.33,4.35,4.2702,4.34,44756,4.33,4.35,4.2702,4.34,44756,0.0,1.0
2025-08-11,4.34,4.36,4.25,4.31,67070,4.34,4.36,4.25,4.31,67070,0.0,1.0
2025-08-12,4.48,4.5,4.33,4.34,91996,4.48,4.5,4.33,4.34,91996,0.0,1.0
2025-08-13,4.56,4.58,4.47,4.48,103249,4.56,4.58,4.47,4.48,103249,0.0,1.0
2025-08-14,4.46,4.52,4.43,4.5,54841,4.46,4.52,4.43,4.5,54841,0.0,1.0
2025-08-15,4.55,4.6,4.4,4.5,197284,4.55,4.6,4.4,4.5,197284,0.0,1.0
2025-08-18,4.52,4.6508,4.48,4.5,59317,4.52,4.6508,4.48,4.5,59317,0.0,1.0
2025-08-19,4.42,4.56,4.38,4.5,54823,4.42,4.56,4.38,4.5,54823,0.0,1.0
2025-08-20,4.44,4.479,4.385,4.4,50234,4.44,4.479,4.385,4.4,50234,0.0,1.0
2025-08-21,4.5,4.52,4.44,4.5,43071,4.5,4.52,4.44,4.5,43071,0.0,1.0
2025-08-22,4.61,4.65,4.48,4.5,107724,4.61,4.65,4.48,4.5,107724,0.0,1.0
2025-08-25,4.51,4.59,4.485,4.58,60391,4.51,4.59,4.485,4.58,60391,0.0,1.0
2025-08-26,4.61,4.61,4.42,4.5,42602,4.61,4.61,4.42,4.5,42602,0.0,1.0
2025-08-27,4.74,4.81,4.64,4.64,94616,4.74,4.81,4.64,4.64,94616,0.0,1.0
2025-08-28,4.8,4.8606,4.71,4.76,131352,4.8,4.8606,4.71,4.76,131352,0.0,1.0
2025-08-29,4.93,5.1,4.785,4.86,1093669,4.93,5.1,4.785,4.86,1093669,0.0,1.0
2025-09-02,4.65,4.9,4.64,4.9,255297,4.65,4.9,4.64,4.9,255297,0.0,1.0
2025-09-03,4.74,4.935,4.64,4.64,143777,4.74,4.935,4.64,4.64,143777,0.0,1.0
2025-09-04,4.71,4.78,4.55,4.78,110688,4.71,4.78,4.55,4.78,110688,0.0,1.0
2025-09-05,4.76,4.79,4.58,4.71,159198,4.76,4.79,4.58,4.71,159198,0.0,1.0
2025-09-08,5.09,5.09,4.745,4.83,238659,5.09,5.09,4.745,4.83,238659,0.0,1.0
2025-09-09,4.98,5.085,4.92,5.07,114776,4.98,5.085,4.92,5.07,114776,0.0,1.0
2025-09-10,4.82,5.075,4.82,4.98,154441,4.82,5.075,4.82,4.98,154441,0.0,1.0
2025-09-11,4.91,4.99,4.8,4.8,136620,4.91,4.99,4.8,4.8,136620,0.0,1.0
2025-09-12,4.8,4.9,4.76,4.89,86988,4.8,4.9,4.76,4.89,86988,0.0,1.0
2025-09-15,4.8,4.95,4.7,4.85,373650,4.8,4.95,4.7,4.85,373650,0.0,1.0
2025-09-16,4.9,4.95,4.68,4.78,163740,4.9,4.95,4.68,4.78,163740,0.0,1.0
2025-09-17,5.0,5.11,4.84,4.85,194283,5.0,5.11,4.84,4.85,194283,0.0,1.0
2025-09-18,5.22,5.28,5.03,5.08,206847,5.22,5.28,5.03,5.08,206847,0.0,1.0
2025-09-19,4.9,5.29,4.88,5.22,700303,4.9,5.29,4.88,5.22,700303,0.0,1.0
2025-09-22,5.11,5.15,4.8775,4.95,113586,5.11,5.15,4.8775,4.95,113586,0.0,1.0
2025-09-23,4.94,5.21,4.9,5.11,89407,4.94,5.21,4.9,5.11,89407,0.0,1.0
2025-09-24,5.31,5.34,4.94,4.94,256301,5.31,5.34,4.94,4.94,256301,0.0,1.0
2025-09-25,5.22,5.27,5.1,5.27,117276,5.22,5.27,5.1,5.27,117276,0.0,1.0
2025-09-26,5.42,5.45,5.15,5.22,144874,5.42,5.45,5.15,5.22,144874,0.0,1.0
2025-09-29,5.45,5.49,5.325,5.49,73998,5.45,5.49,5.325,5.49,73998,0.0,1.0
2025-09-30,5.88,5.94,5.5,5.5,210788,5.88,5.94,5.5,5.5,210788,0.0,1.0
2025-10-01,5.92,6.0,5.76,5.86,148779,5.92,6.0,5.76,5.86,148779,0.0,1.0
2025-10-02,5.9,5.94,5.63,5.94,180364,5.9,5.94,5.63,5.94,180364,0.0,1.0
2025-10-03,5.61,5.83,5.545,5.82,220164,5.61,5.83,5.545,5.82,220164,0.0,1.0
2025-10-06,5.63,5.8,5.62,5.64,106216,5.63,5.8,5.62,5.64,106216,0.0,1.0
2025-10-07,5.6,5.7,5.5,5.65,140059,5.6,5.7,5.5,5.65,140059,0.0,1.0
2025-10-08,5.67,5.76,5.35,5.65,188660,5.67,5.76,5.35,5.65,188660,0.0,1.0
2025-10-09,5.45,5.65,5.42,5.65,110625,5.45,5.65,5.42,5.65,110625,0.0,1.0
2025-10-10,5.35,5.46,5.245,5.46,505820,5.35,5.46,5.245,5.46,505820,0.0,1.0
2025-10-13,5.5,5.62,5.36,5.39,100773,5.5,5.62,5.36,5.39,100773,0.0,1.0
2025-10-14,5.51,5.6,5.32,5.5,141174,5.51,5.6,5.32,5.5,141174,0.0,1.0
2025-10-15,5.69,5.73,5.53,5.53,203085,5.69,5.73,5.53,5.53,203085,0.0,1.0
2025-10-16,5.11,5.74,5.05,5.72,378604,5.11,5.74,5.05,5.72,378604,0.0,1.0
2025-10-17,5.18,5.24,5.04,5.07,104058,5.18,5.24,5.04,5.07,104058,0.0,1.0
2025-10-20,5.36,5.52,5.26,5.26,245710,5.36,5.52,5.26,5.26,245710,0.0,1.0
2025-10-21,5.3,5.52,5.26,5.36,368293,5.3,5.52,5.26,5.36,368293,0.0,1.0
2025-10-22,6.05,6.11,5.65,5.69,2277725,6.05,6.11,5.65,5.69,2277725,0.0,1.0
2025-10-23,7.95,8.6,7.75,8.0,5154165,7.95,8.6,7.75,8.0,5154165,0.0,1.0
2025-10-24,7.6,8.05,7.33,8.0,771179,7.6,8.05,7.33,8.0,771179,0.0,1.0
2025-10-27,7.63,7.69,7.245,7.67,336960,7.63,7.69,7.245,7.67,336960,0.0,1.0
2025-10-28,7.89,7.94,7.42,7.56,297216,7.89,7.94,7.42,7.56,297216,0.0,1.0
2025-10-29,7.68,8.0067,7.49,8.0,294978,7.68,8.0067,7.49,8.0,294978,0.0,1.0
2025-10-30,7.73,8.15,7.66,7.68,429270,7.73,8.15,7.66,7.68,429270,0.0,1.0
2025-10-31,7.57,7.87,7.52,7.8,278102,7.57,7.87,7.52,7.8,278102,0.0,1.0
2025-11-03,7.42,7.574,7.09,7.49,666037,7.42,7.574,7.09,7.49,666037,0.0,1.0
2025-11-04,7.47,7.68,7.2929,7.38,388867,7.47,7.68,7.2929,7.38,388867,0.0,1.0
2025-11-05,7.5,7.8799,7.3001,7.55,243288,7.5,7.8799,7.3001,7.55,243288,0.0,1.0
2025-11-06,7.47,7.66,7.31,7.49,175216,7.47,7.66,7.31,7.49,175216,0.0,1.0
2025-11-07,7.26,7.41,6.75,7.27,485012,7.26,7.41,6.75,7.27,485012,0.0,1.0
2025-11-10,7.49,7.52,7.33,7.34,169372,7.49,7.52,7.33,7.34,169372,0.0,1.0
2025-11-11,7.83,7.87,7.42,7.52,176397,7.83,7.87,7.42,7.52,176397,0.0,1.0
2025-11-12,8.01,8.1353,7.785,7.87,252550,8.01,8.1353,7.785,7.87,252550,0.0,1.0
2025-11-13,7.72,8.075,7.675,7.91,213791,7.72,8.075,7.675,7.91,213791,0.0,1.0
2025-11-14,7.8,8.0,7.6,7.745,130261,7.8,8.0,7.6,7.745,130261,0.0,1.0
2025-11-17,8.31,8.355,7.84,7.87,289096,8.31,8.355,7.84,7.87,289096,0.0,1.0
2025-11-18,8.25,8.3672,8.1,8.215,200110,8.25,8.3672,8.1,8.215,200110,0.0,1.0
2025-11-19,8.24,8.33,8.12,8.17,163408,8.24,8.33,8.12,8.17,163408,0.0,1.0
2025-11-20,8.59,8.98,8.285,8.29,262032,8.59,8.98,8.285,8.29,262032,0.0,1.0
2025-11-21,8.65,8.99,8.44,8.59,190390,8.65,8.99,8.44,8.59,190390,0.0,1.0
2025-11-24,9.14,9.33,8.65,8.74,312750,9.14,9.33,8.65,8.74,312750,0.0,1.0
2025-11-25,9.0,9.22,8.91,9.1,219878,9.0,9.22,8.91,9.1,219878,0.0,1.0
2025-11-26,9.35,9.35,9.03,9.05,348971,9.35,9.35,9.03,9.05,348971,0.0,1.0