date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-23,2.65,2.785,2.65,2.785,3183,2.65,2.785,2.65,2.785,3183,0.0,1.0
2024-07-24,2.63,2.79,2.63,2.79,2284,2.63,2.79,2.63,2.79,2284,0.0,1.0
2024-07-25,2.56,2.63,2.55,2.55,6185,2.56,2.63,2.55,2.55,6185,0.0,1.0
2024-07-26,2.675,2.7,2.59,2.6,2527,2.675,2.7,2.59,2.6,2527,0.0,1.0
2024-07-29,2.75,2.87,2.65,2.87,8459,2.75,2.87,2.65,2.87,8459,0.0,1.0
2024-07-30,2.62,2.85,2.62,2.85,3961,2.62,2.85,2.62,2.85,3961,0.0,1.0
2024-07-31,2.67,2.77,2.67,2.76,1832,2.67,2.77,2.67,2.76,1832,0.0,1.0
2024-08-01,2.74,2.8,2.74,2.79,3039,2.74,2.8,2.74,2.79,3039,0.0,1.0
2024-08-02,2.6601,2.7,2.63,2.7,11365,2.6601,2.7,2.63,2.7,11365,0.0,1.0
2024-08-05,2.56,2.6795,2.55,2.6,12280,2.56,2.6795,2.55,2.6,12280,0.0,1.0
2024-08-06,2.69,2.69,2.65,2.65,11103,2.69,2.69,2.65,2.65,11103,0.0,1.0
2024-08-07,2.65,2.76,2.65,2.705,9077,2.65,2.76,2.65,2.705,9077,0.0,1.0
2024-08-08,2.6717,2.6717,2.6717,2.6717,3438,2.6717,2.6717,2.6717,2.6717,3438,0.0,1.0
2024-08-09,2.62,2.67,2.62,2.635,1593,2.62,2.67,2.62,2.635,1593,0.0,1.0
2024-08-12,2.845,2.845,2.43,2.43,5065,2.845,2.845,2.43,2.43,5065,0.0,1.0
2024-08-13,3.1,3.1,2.84,2.86,12147,3.1,3.1,2.84,2.86,12147,0.0,1.0
2024-08-14,2.95,3.07,2.95,3.06,6145,2.95,3.07,2.95,3.06,6145,0.0,1.0
2024-08-15,3.15,3.15,3.0,3.0,6312,3.15,3.15,3.0,3.0,6312,0.0,1.0
2024-08-16,3.18,3.27,2.95,2.95,14446,3.18,3.27,2.95,2.95,14446,0.0,1.0
2024-08-19,3.2278,3.2278,3.06,3.07,1614,3.2278,3.2278,3.06,3.07,1614,0.0,1.0
2024-08-20,3.1501,3.221,3.15,3.22,11299,3.1501,3.221,3.15,3.22,11299,0.0,1.0
2024-08-21,3.206,3.2407,3.16,3.16,3140,3.206,3.2407,3.16,3.16,3140,0.0,1.0
2024-08-22,3.0306,3.11,3.01,3.11,2106,3.0306,3.11,3.01,3.11,2106,0.0,1.0
2024-08-23,3.29,3.29,3.14,3.14,1055,3.29,3.29,3.14,3.14,1055,0.0,1.0
2024-08-26,3.24,3.3,3.1901,3.3,4237,3.24,3.3,3.1901,3.3,4237,0.0,1.0
2024-08-27,3.2716,3.3,3.2716,3.292,5039,3.2716,3.3,3.2716,3.292,5039,0.0,1.0
2024-08-28,3.24,3.34,3.24,3.34,614,3.24,3.34,3.24,3.34,614,0.0,1.0
2024-08-29,3.43,3.49,3.43,3.4661,1825,3.43,3.49,3.43,3.4661,1825,0.0,1.0
2024-08-30,3.43,3.43,3.43,3.43,31,3.43,3.43,3.43,3.43,31,0.0,1.0
2024-09-03,3.1705,3.249,3.13,3.23,10877,3.1705,3.249,3.13,3.23,10877,0.0,1.0
2024-09-04,3.19,3.22,3.19,3.19,602,3.19,3.22,3.19,3.19,602,0.0,1.0
2024-09-05,3.31,3.3101,3.31,3.31,2325,3.31,3.3101,3.31,3.31,2325,0.0,1.0
2024-09-06,3.26,3.26,3.26,3.26,1301,3.26,3.26,3.26,3.26,1301,0.0,1.0
2024-09-09,3.13,3.2587,3.13,3.2587,3853,3.13,3.2587,3.13,3.2587,3853,0.0,1.0
2024-09-10,3.1,3.1,3.09,3.09,13127,3.1,3.1,3.09,3.09,13127,0.0,1.0
2024-09-11,3.2237,3.23,3.155,3.155,34428,3.2237,3.23,3.155,3.155,34428,0.0,1.0
2024-09-12,3.34,3.34,3.31,3.31,6070,3.34,3.34,3.31,3.31,6070,0.0,1.0
2024-09-13,3.48,3.49,3.43,3.46,3380,3.48,3.49,3.43,3.46,3380,0.0,1.0
2024-09-16,3.6,3.63,3.46,3.5,10899,3.6,3.63,3.46,3.5,10899,0.0,1.0
2024-09-17,3.45,3.51,3.45,3.461,11909,3.45,3.51,3.45,3.461,11909,0.0,1.0
2024-09-18,3.4393,3.5,3.35,3.5,10713,3.4393,3.5,3.35,3.5,10713,0.0,1.0
2024-09-19,3.47,3.48,3.46,3.48,2294,3.47,3.48,3.46,3.48,2294,0.0,1.0
2024-09-20,3.385,3.51,3.34,3.49,7026,3.385,3.51,3.34,3.49,7026,0.0,1.0
2024-09-23,3.42,3.63,3.41,3.63,2703,3.42,3.63,3.41,3.63,2703,0.0,1.0
2024-09-24,3.42,3.61,3.41,3.42,7129,3.42,3.61,3.41,3.42,7129,0.0,1.0
2024-09-25,3.4,3.45,3.4,3.45,2851,3.4,3.45,3.4,3.45,2851,0.0,1.0
2024-09-26,3.31,3.46,3.31,3.4152,2751,3.31,3.46,3.31,3.4152,2751,0.0,1.0
2024-09-27,3.25,3.4089,3.25,3.3268,3842,3.25,3.4089,3.25,3.3268,3842,0.0,1.0
2024-09-30,3.2,3.36,3.03,3.17,4469,3.2,3.36,3.03,3.17,4469,0.0,1.0
2024-10-01,3.3667,3.47,3.3667,3.47,2548,3.3667,3.47,3.3667,3.47,2548,0.0,1.0
2024-10-02,3.3078,3.4,3.27,3.4,4308,3.3078,3.4,3.27,3.4,4308,0.0,1.0
2024-10-03,3.15,3.242,3.0601,3.24,4296,3.15,3.242,3.0601,3.24,4296,0.0,1.0
2024-10-04,3.2,3.2787,3.07,3.07,625,3.2,3.2787,3.07,3.07,625,0.0,1.0
2024-10-07,3.2027,3.2027,3.12,3.12,730,3.2027,3.2027,3.12,3.12,730,0.0,1.0
2024-10-08,3.35,3.35,3.224,3.33,2606,3.35,3.35,3.224,3.33,2606,0.0,1.0
2024-10-09,3.24,3.3999,2.99,3.22,14109,3.24,3.3999,2.99,3.22,14109,0.0,1.0
2024-10-10,3.15,3.31,3.09,3.09,8854,3.15,3.31,3.09,3.09,8854,0.0,1.0
2024-10-11,3.19,3.28,3.19,3.28,860,3.19,3.28,3.19,3.28,860,0.0,1.0
2024-10-14,3.3598,3.41,3.17,3.17,2812,3.3598,3.41,3.17,3.17,2812,0.0,1.0
2024-10-15,3.25,3.29,3.18,3.21,9360,3.25,3.29,3.18,3.21,9360,0.0,1.0
2024-10-16,3.41,3.41,3.25,3.25,444,3.41,3.41,3.25,3.25,444,0.0,1.0
2024-10-17,3.26,3.4,3.17,3.4,2730,3.26,3.4,3.17,3.4,2730,0.0,1.0
2024-10-18,3.4,3.4712,3.4,3.4712,685,3.4,3.4712,3.4,3.4712,685,0.0,1.0
2024-10-21,3.6,3.6,3.4,3.6,14441,3.6,3.6,3.4,3.6,14441,0.0,1.0
2024-10-22,3.59,3.69,3.55,3.69,3242,3.59,3.69,3.55,3.69,3242,0.0,1.0
2024-10-23,3.8,3.94,3.715,3.75,30547,3.8,3.94,3.715,3.75,30547,0.0,1.0
2024-10-24,3.86,4.04,3.71,3.95,4974,3.86,4.04,3.71,3.95,4974,0.0,1.0
2024-10-25,3.6,3.75,3.6,3.7,25849,3.6,3.75,3.6,3.7,25849,0.0,1.0
2024-10-28,3.63,3.76,3.564,3.65,17459,3.63,3.76,3.564,3.65,17459,0.0,1.0
2024-10-29,3.7668,3.7668,3.6,3.63,2536,3.7668,3.7668,3.6,3.63,2536,0.0,1.0
2024-10-30,3.7066,3.84,3.53,3.76,14216,3.7066,3.84,3.53,3.76,14216,0.0,1.0
2024-10-31,3.66,3.66,3.51,3.59,17369,3.66,3.66,3.51,3.59,17369,0.0,1.0
2024-11-01,3.82,3.84,3.7,3.7,2136,3.82,3.84,3.7,3.7,2136,0.0,1.0
2024-11-04,3.74,3.99,3.68,3.99,3287,3.74,3.99,3.68,3.99,3287,0.0,1.0
2024-11-05,3.764,3.94,3.75,3.94,6574,3.764,3.94,3.75,3.94,6574,0.0,1.0
2024-11-06,3.75,3.755,3.61,3.64,5221,3.75,3.755,3.61,3.64,5221,0.0,1.0
2024-11-07,3.82,3.9,3.75,3.8,5664,3.82,3.9,3.75,3.8,5664,0.0,1.0
2024-11-08,3.74,3.785,3.74,3.7612,9256,3.74,3.785,3.74,3.7612,9256,0.0,1.0
2024-11-11,3.75,3.8001,3.6,3.65,2270,3.75,3.8001,3.6,3.65,2270,0.0,1.0
2024-11-12,3.62,3.75,3.56,3.75,7344,3.62,3.75,3.56,3.75,7344,0.0,1.0
2024-11-13,3.46,3.62,3.35,3.53,17916,3.46,3.62,3.35,3.53,17916,0.0,1.0
2024-11-14,3.46,3.636,3.4319,3.5453,5752,3.46,3.636,3.4319,3.5453,5752,0.0,1.0
2024-11-15,3.48,3.63,3.47,3.515,23807,3.48,3.63,3.47,3.515,23807,0.0,1.0
2024-11-18,3.41,3.67,3.41,3.57,17620,3.41,3.67,3.41,3.57,17620,0.0,1.0
2024-11-19,3.48,3.6,3.47,3.49,4455,3.48,3.6,3.47,3.49,4455,0.0,1.0
2024-11-20,3.5,3.5,3.5,3.5,629,3.5,3.5,3.5,3.5,629,0.0,1.0
2024-11-21,3.45,3.58,3.45,3.5564,804,3.45,3.58,3.45,3.5564,804,0.0,1.0
2024-11-22,3.45,3.55,3.41,3.44,6230,3.45,3.55,3.41,3.44,6230,0.0,1.0
2024-11-25,3.41,3.42,3.41,3.41,11335,3.41,3.42,3.41,3.41,11335,0.0,1.0
2024-11-26,3.6188,3.6188,3.315,3.315,15247,3.6188,3.6188,3.315,3.315,15247,0.0,1.0
2024-11-27,3.52,3.6164,3.455,3.6164,9826,3.52,3.6164,3.455,3.6164,9826,0.0,1.0
2024-11-29,3.53,3.6,3.53,3.6,4505,3.53,3.6,3.53,3.6,4505,0.0,1.0
2024-12-02,3.5474,3.5474,3.35,3.3798,1919,3.5474,3.5474,3.35,3.3798,1919,0.0,1.0
2024-12-03,3.6,3.6,3.42,3.42,3965,3.6,3.6,3.42,3.42,3965,0.0,1.0
2024-12-04,3.64,3.66,3.5,3.64,14676,3.64,3.66,3.5,3.64,14676,0.0,1.0
2024-12-05,3.5,3.64,3.48,3.64,4799,3.5,3.64,3.48,3.64,4799,0.0,1.0
2024-12-06,3.43,3.54,3.43,3.51,5282,3.43,3.54,3.43,3.51,5282,0.0,1.0
2024-12-09,3.43,3.51,3.43,3.5,43309,3.43,3.51,3.43,3.5,43309,0.0,1.0
2024-12-10,3.57,3.66,3.53,3.53,9169,3.57,3.66,3.53,3.53,9169,0.0,1.0
2024-12-11,3.79,3.81,3.63,3.63,4244,3.79,3.81,3.63,3.63,4244,0.0,1.0
2024-12-12,3.8,3.8,3.77,3.78,2062,3.8,3.8,3.77,3.78,2062,0.0,1.0
2024-12-13,3.79,3.84,3.72,3.79,19311,3.79,3.84,3.72,3.79,19311,0.0,1.0
2024-12-16,3.8,3.83,3.65,3.65,23224,3.8,3.83,3.65,3.65,23224,0.0,1.0
2024-12-17,4.0199,4.1,3.79,3.8,49301,4.0199,4.1,3.79,3.8,49301,0.0,1.0
2024-12-18,3.78,4.2,3.7316,4.2,20973,3.78,4.2,3.7316,4.2,20973,0.0,1.0
2024-12-19,3.8915,3.97,3.7007,3.96,17007,3.8915,3.97,3.7007,3.96,17007,0.0,1.0
2024-12-20,4.12,4.155,3.89,3.89,10020,4.12,4.155,3.89,3.89,10020,0.0,1.0
2024-12-23,4.14,4.2157,4.1,4.1,4907,4.14,4.2157,4.1,4.1,4907,0.0,1.0
2024-12-24,4.1,4.1,4.1,4.1,182,4.1,4.1,4.1,4.1,182,0.0,1.0
2024-12-26,4.1443,4.24,4.1443,4.24,4256,4.1443,4.24,4.1443,4.24,4256,0.0,1.0
2024-12-27,4.1,4.24,4.1,4.12,3202,4.1,4.24,4.1,4.12,3202,0.0,1.0
2024-12-30,4.1,4.17,4.03,4.1,6103,4.1,4.17,4.03,4.1,6103,0.0,1.0
2024-12-31,4.16,4.16,4.06,4.134,4118,4.16,4.16,4.06,4.134,4118,0.0,1.0
2025-01-02,4.288,4.288,4.12,4.16,5559,4.288,4.288,4.12,4.16,5559,0.0,1.0
2025-01-03,4.2118,4.24,4.15,4.24,4459,4.2118,4.24,4.15,4.24,4459,0.0,1.0
2025-01-06,4.28,4.33,4.2001,4.21,11171,4.28,4.33,4.2001,4.21,11171,0.0,1.0
2025-01-07,4.49,4.4952,4.33,4.35,13410,4.49,4.4952,4.33,4.35,13410,0.0,1.0
2025-01-08,4.4,4.46,4.32,4.45,6439,4.4,4.46,4.32,4.45,6439,0.0,1.0
2025-01-10,4.5,4.55,4.38,4.42,27748,4.5,4.55,4.38,4.42,27748,0.0,1.0
2025-01-13,4.41,4.66,4.38,4.66,6821,4.41,4.66,4.38,4.66,6821,0.0,1.0
2025-01-14,4.4326,4.46,4.37,4.37,11064,4.4326,4.46,4.37,4.37,11064,0.0,1.0
2025-01-15,4.45,4.475,4.4,4.4,4285,4.45,4.475,4.4,4.4,4285,0.0,1.0
2025-01-16,4.61,4.685,4.4786,4.55,12017,4.61,4.685,4.4786,4.55,12017,0.0,1.0
2025-01-17,4.53,4.714,4.501,4.63,8287,4.53,4.714,4.501,4.63,8287,0.0,1.0
2025-01-21,4.8499,4.869,4.26,4.26,16894,4.8499,4.869,4.26,4.26,16894,0.0,1.0
2025-01-22,4.78,4.85,4.67,4.85,12939,4.78,4.85,4.67,4.85,12939,0.0,1.0
2025-01-23,4.96,4.99,4.7,4.88,9926,4.96,4.99,4.7,4.88,9926,0.0,1.0
2025-01-24,5.085,5.09,4.8613,4.96,12593,5.085,5.09,4.8613,4.96,12593,0.0,1.0
2025-01-27,5.04,5.12,4.955,4.96,33055,5.04,5.12,4.955,4.96,33055,0.0,1.0
2025-01-28,5.005,5.04,4.95,5.0,4588,5.005,5.04,4.95,5.0,4588,0.0,1.0
2025-01-29,4.98,5.0,4.95,4.99,3168,4.98,5.0,4.95,4.99,3168,0.0,1.0
2025-01-30,5.11,5.199,5.05,5.05,6804,5.11,5.199,5.05,5.05,6804,0.0,1.0
2025-01-31,5.26,5.345,5.11,5.12,23980,5.26,5.345,5.11,5.12,23980,0.0,1.0
2025-02-03,5.2,5.3999,5.08,5.09,23620,5.2,5.3999,5.08,5.09,23620,0.0,1.0
2025-02-04,5.4372,5.58,5.35,5.58,7910,5.4372,5.58,5.35,5.58,7910,0.0,1.0
2025-02-05,5.7032,5.75,5.5372,5.67,30453,5.7032,5.75,5.5372,5.67,30453,0.0,1.0
2025-02-06,5.63,6.31,5.5141,6.25,30036,5.63,6.31,5.5141,6.25,30036,0.0,1.0
2025-02-07,5.84,5.9,5.6674,5.6674,19249,5.84,5.9,5.6674,5.6674,19249,0.0,1.0
2025-02-10,5.99,6.39,5.8001,6.39,32674,5.99,6.39,5.8001,6.39,32674,0.0,1.0
2025-02-11,6.24,6.24,5.97,6.2,21399,6.24,6.24,5.97,6.2,21399,0.0,1.0
2025-02-12,5.89,6.23,5.8,6.23,23003,5.89,6.23,5.8,6.23,23003,0.0,1.0
2025-02-13,6.11,6.22,5.72,5.72,28103,6.11,6.22,5.72,5.72,28103,0.0,1.0
2025-02-14,5.93,6.5,5.85,6.5,17484,5.93,6.5,5.85,6.5,17484,0.0,1.0
2025-02-18,6.03,6.11,5.9701,6.05,6691,6.03,6.11,5.9701,6.05,6691,0.0,1.0
2025-02-19,6.07,6.13,5.8789,5.99,15515,6.07,6.13,5.8789,5.99,15515,0.0,1.0
2025-02-20,5.96,6.2272,5.96,6.165,13000,5.96,6.2272,5.96,6.165,13000,0.0,1.0
2025-02-21,6.02,6.13,5.95,6.13,10290,6.02,6.13,5.95,6.13,10290,0.0,1.0
2025-02-24,5.98,6.18,5.95,6.18,13660,5.98,6.18,5.95,6.18,13660,0.0,1.0
2025-02-25,6.47,6.5621,6.01,6.45,66847,6.47,6.5621,6.01,6.45,66847,0.0,1.0
2025-02-26,6.43,6.8499,6.17,6.47,51092,6.43,6.8499,6.17,6.47,51092,0.0,1.0
2025-02-27,6.19,6.4,6.06,6.4,15563,6.19,6.4,6.06,6.4,15563,0.0,1.0
2025-02-28,6.09,6.26,5.81,5.81,42772,6.09,6.26,5.81,5.81,42772,0.0,1.0
2025-03-03,5.96,6.2445,5.93,6.02,19823,5.96,6.2445,5.93,6.02,19823,0.0,1.0
2025-03-04,6.11,6.13,5.56,5.56,39977,6.11,6.13,5.56,5.56,39977,0.0,1.0
2025-03-05,6.46,6.54,6.08,6.2413,18799,6.46,6.54,6.08,6.2413,18799,0.0,1.0
2025-03-06,6.73,6.73,6.37,6.58,17444,6.73,6.73,6.37,6.58,17444,0.0,1.0
2025-03-07,6.66,7.01,6.4675,7.01,12253,6.66,7.01,6.4675,7.01,12253,0.0,1.0
2025-03-10,6.49,6.69,6.31,6.66,20825,6.49,6.69,6.31,6.66,20825,0.0,1.0
2025-03-11,6.9622,7.02,6.45,6.45,14511,6.9622,7.02,6.45,6.45,14511,0.0,1.0
2025-03-12,6.91,7.24,6.75,7.05,26075,6.91,7.24,6.75,7.05,26075,0.0,1.0
2025-03-13,7.81,7.91,6.95,6.96,65800,7.81,7.91,6.95,6.96,65800,0.0,1.0
2025-03-14,8.47,8.84,7.74,8.84,146330,8.47,8.84,7.74,8.84,146330,0.0,1.0
2025-03-17,8.53,9.0,8.445,9.0,136346,8.53,9.0,8.445,9.0,136346,0.0,1.0
2025-03-18,9.18,9.39,8.73,9.3,197847,9.18,9.39,8.73,9.3,197847,0.0,1.0
2025-03-19,9.69,9.77,8.93,9.76,183639,9.69,9.77,8.93,9.76,183639,0.0,1.0
2025-03-20,9.83,10.05,9.18,9.79,194886,9.83,10.05,9.18,9.79,194886,0.0,1.0
2025-03-21,10.32,10.32,9.37,9.86,110510,10.32,10.32,9.37,9.86,110510,0.0,1.0
2025-03-24,10.37,10.67,10.1,10.5,182924,10.37,10.67,10.1,10.5,182924,0.0,1.0
2025-03-25,9.905,10.57,9.815,10.33,133990,9.905,10.57,9.815,10.33,133990,0.0,1.0
2025-03-26,8.66,10.11,8.47,9.45,219906,8.66,10.11,8.47,9.45,219906,0.0,1.0
2025-03-27,8.69,9.09,8.4,8.4,98726,8.69,9.09,8.4,8.4,98726,0.0,1.0
2025-03-28,8.52,9.05,8.37,8.37,98039,8.52,9.05,8.37,8.37,98039,0.0,1.0
2025-03-31,8.69,8.92,8.3,8.44,81038,8.69,8.92,8.3,8.44,81038,0.0,1.0
2025-04-01,8.7,8.9,8.4601,8.62,85397,8.7,8.9,8.4601,8.62,85397,0.0,1.0
2025-04-02,9.08,9.08,8.57,8.85,83073,9.08,9.08,8.57,8.85,83073,0.0,1.0
2025-04-03,9.44,9.94,8.54,8.59,155462,9.44,9.94,8.54,8.59,155462,0.0,1.0
2025-04-04,8.45,9.5,7.72,9.5,249275,8.45,9.5,7.72,9.5,249275,0.0,1.0
2025-04-07,8.33,8.9,7.56,7.56,93276,8.33,8.9,7.56,7.56,93276,0.0,1.0
2025-04-08,8.67,8.8654,7.82,7.82,71833,8.67,8.8654,7.82,7.82,71833,0.0,1.0
2025-04-09,9.22,9.38,8.58,8.58,95185,9.22,9.38,8.58,8.58,95185,0.0,1.0
2025-04-10,9.51,9.86,9.22,9.28,112637,9.51,9.86,9.22,9.28,112637,0.0,1.0
2025-04-11,10.3,10.5883,9.7925,9.82,118633,10.3,10.5883,9.7925,9.82,118633,0.0,1.0
2025-04-14,10.3,10.63,9.5,10.43,151023,10.3,10.63,9.5,10.43,151023,0.0,1.0
2025-04-15,10.8,10.9,10.2,10.2,102146,10.8,10.9,10.2,10.2,102146,0.0,1.0
2025-04-16,11.37,11.61,11.02,11.48,142414,11.37,11.61,11.02,11.48,142414,0.0,1.0
2025-04-17,10.67,11.36,10.43,11.36,183295,10.67,11.36,10.43,11.36,183295,0.0,1.0
2025-04-21,10.75,11.178,10.4901,11.03,84400,10.75,11.178,10.4901,11.03,84400,0.0,1.0
2025-04-22,10.38,11.04,10.34,10.96,95904,10.38,11.04,10.34,10.96,95904,0.0,1.0
2025-04-23,10.45,10.69,10.0315,10.34,209767,10.45,10.69,10.0315,10.34,209767,0.0,1.0
2025-04-24,10.5,10.75,9.75,10.58,138235,10.5,10.75,9.75,10.58,138235,0.0,1.0
2025-04-25,9.84,10.43,9.78,10.38,81896,9.84,10.43,9.78,10.38,81896,0.0,1.0
2025-04-28,9.61,9.93,9.23,9.85,113265,9.61,9.93,9.23,9.85,113265,0.0,1.0
2025-04-29,9.44,9.73,9.19,9.53,74397,9.44,9.73,9.19,9.53,74397,0.0,1.0
2025-04-30,9.13,9.45,9.0,9.24,38778,9.13,9.45,9.0,9.24,38778,0.0,1.0
2025-05-01,9.49,9.5999,9.05,9.05,56628,9.49,9.5999,9.05,9.05,56628,0.0,1.0
2025-05-02,9.44,9.66,9.3801,9.58,55837,9.44,9.66,9.3801,9.58,55837,0.0,1.0
2025-05-05,9.91,9.91,9.47,9.8,74715,9.91,9.91,9.47,9.8,74715,0.0,1.0
2025-05-06,10.37,10.47,9.97,10.11,67453,10.37,10.47,9.97,10.11,67453,0.0,1.0
2025-05-07,9.87,10.42,9.78,10.42,65763,9.87,10.42,9.78,10.42,65763,0.0,1.0
2025-05-08,9.64,10.03,9.56,9.99,48912,9.64,10.03,9.56,9.99,48912,0.0,1.0
2025-05-09,10.12,10.22,9.6,9.72,39323,10.12,10.22,9.6,9.72,39323,0.0,1.0
2025-05-12,9.4,10.1,9.4,10.1,40784,9.4,10.1,9.4,10.1,40784,0.0,1.0
2025-05-13,9.14,9.55,8.8501,9.41,96270,9.14,9.55,8.8501,9.41,96270,0.0,1.0
2025-05-14,9.28,9.6128,8.95,9.24,61417,9.28,9.6128,8.95,9.24,61417,0.0,1.0
2025-05-15,9.65,9.69,8.93,9.24,60453,9.65,9.69,8.93,9.24,60453,0.0,1.0
2025-05-16,9.66,9.7,9.5,9.62,38657,9.66,9.7,9.5,9.62,38657,0.0,1.0
2025-05-19,9.52,9.9369,9.52,9.7,22571,9.52,9.9369,9.52,9.7,22571,0.0,1.0
2025-05-20,10.62,10.73,9.41,9.49,59911,10.62,10.73,9.41,9.49,59911,0.0,1.0
2025-05-21,10.8,11.29,10.62,10.63,70466,10.8,11.29,10.62,10.63,70466,0.0,1.0
2025-05-22,10.65,10.97,10.58,10.63,25823,10.65,10.97,10.58,10.63,25823,0.0,1.0
2025-05-23,11.24,11.24,10.82,10.82,44347,11.24,11.24,10.82,10.82,44347,0.0,1.0
2025-05-27,11.13,11.39,11.0,11.22,74844,11.13,11.39,11.0,11.22,74844,0.0,1.0
2025-05-28,11.35,11.36,10.73,11.2,62198,11.35,11.36,10.73,11.2,62198,0.0,1.0
2025-05-29,11.28,11.8124,11.15,11.39,39898,11.28,11.8124,11.15,11.39,39898,0.0,1.0
2025-05-30,11.06,11.4418,10.97,11.18,163421,11.06,11.4418,10.97,11.18,163421,0.0,1.0
2025-06-02,11.19,11.6063,11.07,11.07,59960,11.19,11.6063,11.07,11.07,59960,0.0,1.0
2025-06-03,11.59,11.63,11.05,11.05,42859,11.59,11.63,11.05,11.05,42859,0.0,1.0
2025-06-04,11.62,11.66,11.45,11.66,38530,11.62,11.66,11.45,11.66,38530,0.0,1.0
2025-06-05,11.49,12.0,11.47,11.7,24585,11.49,12.0,11.47,11.7,24585,0.0,1.0
2025-06-06,11.11,12.0,11.0901,11.5,102848,11.11,12.0,11.0901,11.5,102848,0.0,1.0
2025-06-09,10.86,11.18,10.73,11.18,71984,10.86,11.18,10.73,11.18,71984,0.0,1.0
2025-06-10,10.17,10.84,10.16,10.84,105823,10.17,10.84,10.16,10.84,105823,0.0,1.0
2025-06-11,10.07,10.28,9.92,10.18,120530,10.07,10.28,9.92,10.18,120530,0.0,1.0
2025-06-12,10.3,10.49,10.1101,10.21,49643,10.3,10.49,10.1101,10.21,49643,0.0,1.0
2025-06-13,10.13,10.5,9.99,10.5,48925,10.13,10.5,9.99,10.5,48925,0.0,1.0
2025-06-16,10.17,10.38,9.99,10.1,39148,10.17,10.38,9.99,10.1,39148,0.0,1.0
2025-06-17,9.83,10.1394,9.82,10.09,37504,9.83,10.1394,9.82,10.09,37504,0.0,1.0
2025-06-18,9.72,9.98,9.58,9.9,44274,9.72,9.98,9.58,9.9,44274,0.0,1.0
2025-06-20,9.71,9.95,9.48,9.8,47021,9.71,9.95,9.48,9.8,47021,0.0,1.0
2025-06-23,9.95,10.0401,9.74,9.74,49228,9.95,10.0401,9.74,9.74,49228,0.0,1.0
2025-06-24,9.53,10.0034,9.46,9.68,41608,9.53,10.0034,9.46,9.68,41608,0.0,1.0
2025-06-25,10.45,10.7069,9.5,9.74,127835,10.45,10.7069,9.5,9.74,127835,0.0,1.0
2025-06-26,10.91,10.91,10.47,10.47,60283,10.91,10.91,10.47,10.47,60283,0.0,1.0
2025-06-27,10.5,10.7,10.47,10.53,41460,10.5,10.7,10.47,10.53,41460,0.0,1.0
2025-06-30,10.94,10.98,10.5,10.64,54816,10.94,10.98,10.5,10.64,54816,0.0,1.0
2025-07-01,11.13,11.6476,11.12,11.27,67069,11.13,11.6476,11.12,11.27,67069,0.0,1.0
2025-07-02,11.67,11.76,10.871,11.31,54574,11.67,11.76,10.871,11.31,54574,0.0,1.0
2025-07-03,11.885,11.98,11.615,11.66,30849,11.885,11.98,11.615,11.66,30849,0.0,1.0
2025-07-07,11.53,12.04,11.375,11.54,97938,11.53,12.04,11.375,11.54,97938,0.0,1.0
2025-07-08,10.53,11.54,10.37,11.44,141450,10.53,11.54,10.37,11.44,141450,0.0,1.0
2025-07-09,10.31,10.63,10.15,10.63,49259,10.31,10.63,10.15,10.63,49259,0.0,1.0
2025-07-10,10.06,10.32,9.79,10.32,77998,10.06,10.32,9.79,10.32,77998,0.0,1.0
2025-07-11,9.78,10.07,9.628,10.07,147033,9.78,10.07,9.628,10.07,147033,0.0,1.0
2025-07-14,10.23,10.51,9.84,9.84,97897,10.23,10.51,9.84,9.84,97897,0.0,1.0
2025-07-15,9.91,10.25,9.8,10.25,42186,9.91,10.25,9.8,10.25,42186,0.0,1.0
2025-07-16,9.82,10.13,9.57,10.13,71333,9.82,10.13,9.57,10.13,71333,0.0,1.0
2025-07-17,9.67,9.67,9.38,9.58,73253,9.67,9.67,9.38,9.58,73253,0.0,1.0
2025-07-18,9.63,9.7912,9.48,9.69,41919,9.63,9.7912,9.48,9.69,41919,0.0,1.0
2025-07-21,10.03,10.04,9.755,9.8,65678,10.03,10.04,9.755,9.8,65678,0.0,1.0
2025-07-22,9.87,10.148,9.79,10.13,27719,9.87,10.148,9.79,10.13,27719,0.0,1.0
2025-07-23,9.535,10.0,9.33,9.98,62032,9.535,10.0,9.33,9.98,62032,0.0,1.0
2025-07-24,9.39,9.5,9.15,9.31,58017,9.39,9.5,9.15,9.31,58017,0.0,1.0
2025-07-25,9.37,9.459,9.145,9.33,65025,9.37,9.459,9.145,9.33,65025,0.0,1.0
2025-07-28,8.99,9.28,8.95,9.27,66360,8.99,9.28,8.95,9.27,66360,0.0,1.0
2025-07-29,9.24,9.31,9.02,9.02,29378,9.24,9.31,9.02,9.02,29378,0.0,1.0
2025-07-30,8.99,9.25,8.94,9.12,79910,8.99,9.25,8.94,9.12,79910,0.0,1.0
2025-07-31,9.03,9.11,8.89,9.03,36373,9.03,9.11,8.89,9.03,36373,0.0,1.0
2025-08-01,9.23,9.365,8.99,9.15,31714,9.23,9.365,8.99,9.15,31714,0.0,1.0
2025-08-04,9.78,9.84,9.39,9.39,25662,9.78,9.84,9.39,9.39,25662,0.0,1.0
2025-08-05,9.42,9.9382,9.42,9.66,29158,9.42,9.9382,9.42,9.66,29158,0.0,1.0
2025-08-06,10.05,10.2,8.3006,9.39,826059,10.05,10.2,8.3006,9.39,826059,0.0,1.0
2025-08-07,9.78,10.22,9.51,10.22,94886,9.78,10.22,9.51,10.22,94886,0.0,1.0
2025-08-08,9.53,9.74,9.34,9.74,102836,9.53,9.74,9.34,9.74,102836,0.0,1.0
2025-08-11,9.51,9.6,9.1859,9.31,24054,9.51,9.6,9.1859,9.31,24054,0.0,1.0
2025-08-12,9.56,9.69,9.39,9.54,68164,9.56,9.69,9.39,9.54,68164,0.0,1.0
2025-08-13,9.63,9.82,9.59,9.59,42707,9.63,9.82,9.59,9.59,42707,0.0,1.0
2025-08-14,9.73,9.84,9.5,9.5,47486,9.73,9.84,9.5,9.5,47486,0.0,1.0
2025-08-15,9.99,10.2444,9.7278,9.86,53261,9.99,10.2444,9.7278,9.86,53261,0.0,1.0
2025-08-18,10.6,10.6,9.98,10.05,65605,10.6,10.6,9.98,10.05,65605,0.0,1.0
2025-08-19,10.1,10.57,10.0,10.57,25221,10.1,10.57,10.0,10.57,25221,0.0,1.0
2025-08-20,10.6,10.6909,10.23,10.29,81255,10.6,10.6909,10.23,10.29,81255,0.0,1.0
2025-08-21,10.56,10.81,10.33,10.63,54544,10.56,10.81,10.33,10.63,54544,0.0,1.0
2025-08-22,10.85,10.99,10.33,10.4,39903,10.85,10.99,10.33,10.4,39903,0.0,1.0
2025-08-25,11.26,11.3,10.51,10.93,48852,11.26,11.3,10.51,10.93,48852,0.0,1.0
2025-08-26,12.37,12.49,11.27,11.27,112334,12.37,12.49,11.27,11.27,112334,0.0,1.0
2025-08-27,12.23,12.69,12.14,12.43,66569,12.23,12.69,12.14,12.43,66569,0.0,1.0
2025-08-28,12.95,12.99,12.12,12.33,61135,12.95,12.99,12.12,12.33,61135,0.0,1.0
2025-08-29,13.08,13.2678,12.75,13.02,34360,13.08,13.2678,12.75,13.02,34360,0.0,1.0
2025-09-02,13.7,13.85,12.9901,13.41,89577,13.7,13.85,12.9901,13.41,89577,0.0,1.0
2025-09-03,13.99,14.0688,13.37,13.97,130360,13.99,14.0688,13.37,13.97,130360,0.0,1.0
2025-09-04,13.28,13.87,13.26,13.87,50010,13.28,13.87,13.26,13.87,50010,0.0,1.0
2025-09-05,14.0,14.0,13.4,13.59,104160,14.0,14.0,13.4,13.59,104160,0.0,1.0
2025-09-08,13.67,14.33,13.61,14.33,99698,13.67,14.33,13.61,14.33,99698,0.0,1.0
2025-09-09,13.19,13.81,13.055,13.74,85449,13.19,13.81,13.055,13.74,85449,0.0,1.0
2025-09-10,13.65,13.68,13.32,13.34,49067,13.65,13.68,13.32,13.34,49067,0.0,1.0
2025-09-11,13.62,13.86,13.47,13.65,79365,13.62,13.86,13.47,13.65,79365,0.0,1.0
2025-09-12,13.79,13.859,13.52,13.65,32023,13.79,13.859,13.52,13.65,32023,0.0,1.0
2025-09-15,13.49,13.7797,13.2821,13.76,55941,13.49,13.7797,13.2821,13.76,55941,0.0,1.0
2025-09-16,13.12,13.5316,13.01,13.49,59720,13.12,13.5316,13.01,13.49,59720,0.0,1.0
2025-09-17,12.77,13.19,12.62,12.92,55167,12.77,13.19,12.62,12.92,55167,0.0,1.0
2025-09-18,12.69,12.78,12.5,12.54,42636,12.69,12.78,12.5,12.54,42636,0.0,1.0
2025-09-19,13.38,13.55,12.7,12.71,69594,13.38,13.55,12.7,12.71,69594,0.0,1.0
2025-09-22,13.48,13.69,13.2602,13.53,77223,13.48,13.69,13.2602,13.53,77223,0.0,1.0
2025-09-23,13.37,13.609,13.31,13.41,46926,13.37,13.609,13.31,13.41,46926,0.0,1.0
2025-09-24,13.35,13.69,13.19,13.32,35735,13.35,13.69,13.19,13.32,35735,0.0,1.0
2025-09-25,13.58,13.79,13.29,13.34,28792,13.58,13.79,13.29,13.34,28792,0.0,1.0
2025-09-26,14.17,14.24,13.65,13.65,40804,14.17,14.24,13.65,13.65,40804,0.0,1.0
2025-09-29,14.44,14.912,14.26,14.67,59635,14.44,14.912,14.26,14.67,59635,0.0,1.0
2025-09-30,14.45,14.775,14.45,14.45,28485,14.45,14.775,14.45,14.45,28485,0.0,1.0
2025-10-01,14.75,14.9558,14.4201,14.61,62082,14.75,14.9558,14.4201,14.61,62082,0.0,1.0
2025-10-02,13.25,14.08,13.2125,14.08,204497,13.25,14.08,13.2125,14.08,204497,0.0,1.0
2025-10-03,13.27,13.69,13.18,13.32,81493,13.27,13.69,13.18,13.32,81493,0.0,1.0
2025-10-06,13.24,13.6857,13.22,13.65,192660,13.24,13.6857,13.22,13.65,192660,0.0,1.0
2025-10-07,13.31,13.56,13.22,13.22,34980,13.31,13.56,13.22,13.22,34980,0.0,1.0
2025-10-08,13.46,13.6,13.3282,13.6,35316,13.46,13.6,13.3282,13.6,35316,0.0,1.0
2025-10-09,13.01,13.62,12.95,13.48,39042,13.01,13.62,12.95,13.48,39042,0.0,1.0
2025-10-10,13.31,13.5,13.0558,13.06,35882,13.31,13.5,13.0558,13.06,35882,0.0,1.0
2025-10-13,13.71,13.77,13.5,13.66,40058,13.71,13.77,13.5,13.66,40058,0.0,1.0
2025-10-14,13.46,13.54,13.35,13.51,55262,13.46,13.54,13.35,13.51,55262,0.0,1.0
2025-10-15,13.32,13.67,13.22,13.6,56564,13.32,13.67,13.22,13.6,56564,0.0,1.0
2025-10-16,12.85,13.4959,12.69,13.44,165130,12.85,13.4959,12.69,13.44,165130,0.0,1.0
2025-10-17,11.62,12.55,11.515,12.3,85829,11.62,12.55,11.515,12.3,85829,0.0,1.0
2025-10-20,11.72,12.0,11.44,12.0,45830,11.72,12.0,11.44,12.0,45830,0.0,1.0
2025-10-21,10.86,11.43,10.7,11.19,91443,10.86,11.43,10.7,11.19,91443,0.0,1.0
2025-10-22,11.24,11.33,10.43,10.54,87595,11.24,11.33,10.43,10.54,87595,0.0,1.0
2025-10-23,11.92,12.0,11.32,11.32,82870,11.92,12.0,11.32,11.32,82870,0.0,1.0
2025-10-24,11.78,12.12,11.63,11.84,51522,11.78,12.12,11.63,11.84,51522,0.0,1.0
2025-10-27,11.17,11.635,11.03,11.55,44112,11.17,11.635,11.03,11.55,44112,0.0,1.0
2025-10-28,11.13,11.315,10.8701,11.0,71066,11.13,11.315,10.8701,11.0,71066,0.0,1.0
2025-10-29,11.46,11.88,11.394,11.84,98051,11.46,11.88,11.394,11.84,98051,0.0,1.0
2025-10-30,11.59,11.66,11.205,11.49,47947,11.59,11.66,11.205,11.49,47947,0.0,1.0
2025-10-31,11.36,11.7,11.35,11.66,160018,11.36,11.7,11.35,11.66,160018,0.0,1.0
2025-11-03,11.83,12.13,11.32,11.32,71041,11.83,12.13,11.32,11.32,71041,0.0,1.0
2025-11-04,10.86,11.676,10.77,11.52,57059,10.86,11.676,10.77,11.52,57059,0.0,1.0
2025-11-05,10.96,11.21,10.84,10.99,76793,10.96,11.21,10.84,10.99,76793,0.0,1.0
2025-11-06,10.43,11.025,10.43,10.91,37204,10.43,11.025,10.43,10.91,37204,0.0,1.0
2025-11-07,10.53,10.64,10.22,10.22,42677,10.53,10.64,10.22,10.22,42677,0.0,1.0
2025-11-10,10.88,11.06,10.85,10.86,87999,10.88,11.06,10.85,10.86,87999,0.0,1.0
2025-11-11,10.72,10.98,10.63,10.95,53047,10.72,10.98,10.63,10.95,53047,0.0,1.0
2025-11-12,10.95,11.09,10.45,10.45,40050,10.95,11.09,10.45,10.45,40050,0.0,1.0
2025-11-13,10.27,11.15,10.25,11.15,28909,10.27,11.15,10.25,11.15,28909,0.0,1.0
2025-11-14,10.64,10.64,9.7701,10.05,59671,10.64,10.64,9.7701,10.05,59671,0.0,1.0
2025-11-17,10.29,10.65,10.19,10.51,77811,10.29,10.65,10.19,10.51,77811,0.0,1.0
2025-11-18,10.35,10.47,10.2,10.3,40637,10.35,10.47,10.2,10.3,40637,0.0,1.0
2025-11-19,10.54,10.73,10.38,10.63,51797,10.54,10.73,10.38,10.63,51797,0.0,1.0
2025-11-20,9.84,10.949,9.84,10.65,53597,9.84,10.949,9.84,10.65,53597,0.0,1.0
2025-11-21,10.01,10.225,9.8,9.85,83291,10.01,10.225,9.8,9.85,83291,0.0,1.0
2025-11-24,10.56,10.69,10.1,10.1,56456,10.56,10.69,10.1,10.1,56456,0.0,1.0
2025-11-25,11.02,11.16,10.55,10.55,20107,11.02,11.16,10.55,10.55,20107,0.0,1.0
2025-11-26,11.07,11.21,11.04,11.04,36232,11.07,11.21,11.04,11.04,36232,0.0,1.0