date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-27,10.9,11.02,9.88,10.99,12100,10.9,11.02,9.88,10.99,12100,0.0,1.0
2024-09-30,11.35,12.8,8.45,9.7,220025,11.35,12.8,8.45,9.7,220025,0.0,1.0
2024-10-01,11.12,11.9,10.04,10.1,15762,11.12,11.9,10.04,10.1,15762,0.0,1.0
2024-10-02,9.52,11.04,8.7,10.75,44994,9.52,11.04,8.7,10.75,44994,0.0,1.0
2024-10-03,10.31,12.22,9.43,9.54,123786,10.31,12.22,9.43,9.54,123786,0.0,1.0
2024-10-04,9.512,10.04,9.512,9.61,9621,9.512,10.04,9.512,9.61,9621,0.0,1.0
2024-10-07,10.0,10.67,9.0,9.69,53552,10.0,10.67,9.0,9.69,53552,0.0,1.0
2024-10-08,9.78,10.89,8.8,9.85,58105,9.78,10.89,8.8,9.85,58105,0.0,1.0
2024-10-09,9.99,11.24,9.13,9.4,62455,9.99,11.24,9.13,9.4,62455,0.0,1.0
2024-10-10,9.34,10.35,9.26,10.19,20169,9.34,10.35,9.26,10.19,20169,0.0,1.0
2024-10-11,9.27,10.2,9.21,9.3,16317,9.27,10.2,9.21,9.3,16317,0.0,1.0
2024-10-14,8.9501,10.0,8.89,9.23,82555,8.9501,10.0,8.89,9.23,82555,0.0,1.0
2024-10-15,9.1,9.33,9.1,9.2,6066,9.1,9.33,9.1,9.2,6066,0.0,1.0
2024-10-16,8.95,9.24,8.6375,8.6375,30288,8.95,9.24,8.6375,8.6375,30288,0.0,1.0
2024-10-17,9.21,10.58,8.3,8.85,84101,9.21,10.58,8.3,8.85,84101,0.0,1.0
2024-10-18,9.58,10.29,8.61,9.2,71157,9.58,10.29,8.61,9.2,71157,0.0,1.0
2024-10-21,9.09,9.85,8.702,9.23,29218,9.09,9.85,8.702,9.23,29218,0.0,1.0
2024-10-22,9.0,9.11,8.9,9.11,22250,9.0,9.11,8.9,9.11,22250,0.0,1.0
2024-10-23,8.6,9.4,8.5,8.81,49933,8.6,9.4,8.5,8.81,49933,0.0,1.0
2024-10-24,8.75,9.74,8.4,8.4,37288,8.75,9.74,8.4,8.4,37288,0.0,1.0
2024-10-25,8.33,9.09,8.3,8.6,44628,8.33,9.09,8.3,8.6,44628,0.0,1.0
2024-10-28,8.28,8.34,8.28,8.3,10447,8.28,8.34,8.28,8.3,10447,0.0,1.0
2024-10-29,7.47,8.0,7.47,8.0,11687,7.47,8.0,7.47,8.0,11687,0.0,1.0
2024-10-30,7.7,9.2,7.21,7.26,44093,7.7,9.2,7.21,7.26,44093,0.0,1.0
2024-10-31,8.1,9.8,7.85,8.68,66687,8.1,9.8,7.85,8.68,66687,0.0,1.0
2024-11-01,7.72,8.25,7.72,8.25,30566,7.72,8.25,7.72,8.25,30566,0.0,1.0
2024-11-04,7.31,9.04,7.31,7.76,22227,7.31,9.04,7.31,7.76,22227,0.0,1.0
2024-11-05,7.3,7.7,7.3,7.475,16294,7.3,7.7,7.3,7.475,16294,0.0,1.0
2024-11-06,7.7,7.8,7.35,7.45,96103,7.7,7.8,7.35,7.45,96103,0.0,1.0
2024-11-07,7.82,8.25,7.51,7.9,25695,7.82,8.25,7.51,7.9,25695,0.0,1.0
2024-11-08,7.29,7.73,7.29,7.73,5904,7.29,7.73,7.29,7.73,5904,0.0,1.0
2024-11-11,7.26,7.48,7.26,7.41,10068,7.26,7.48,7.26,7.41,10068,0.0,1.0
2024-11-12,7.0,7.43,7.0,7.43,5848,7.0,7.43,7.0,7.43,5848,0.0,1.0
2024-11-13,6.85,7.5,6.59,7.0,16860,6.85,7.5,6.59,7.0,16860,0.0,1.0
2024-11-14,6.86,7.1,6.86,6.88,1970,6.86,7.1,6.86,6.88,1970,0.0,1.0
2024-11-15,7.1,7.37,6.6,6.98,6858,7.1,7.37,6.6,6.98,6858,0.0,1.0
2024-11-18,7.21,8.45,7.2,7.3,14855,7.21,8.45,7.2,7.3,14855,0.0,1.0
2024-11-19,6.72,7.7,6.33,7.7,23965,6.72,7.7,6.33,7.7,23965,0.0,1.0
2024-11-20,6.7,7.61,6.65,7.61,27179,6.7,7.61,6.65,7.61,27179,0.0,1.0
2024-11-21,5.63,6.55,5.63,6.31,21031,5.63,6.55,5.63,6.31,21031,0.0,1.0
2024-11-22,5.12,5.94,4.8,5.81,23447,5.12,5.94,4.8,5.81,23447,0.0,1.0
2024-11-25,6.25,7.57,4.96,5.1225,60047,6.25,7.57,4.96,5.1225,60047,0.0,1.0
2024-11-26,5.9,7.8,5.9,6.68,35259,5.9,7.8,5.9,6.68,35259,0.0,1.0
2024-11-27,4.63,6.2,3.83,5.75,33917,4.63,6.2,3.83,5.75,33917,0.0,1.0
2024-11-29,4.74,4.9,4.45,4.74,6583,4.74,4.9,4.45,4.74,6583,0.0,1.0
2024-12-02,3.33,4.63,3.1301,4.55,43599,3.33,4.63,3.1301,4.55,43599,0.0,1.0
2024-12-03,3.37,3.48,2.9658,3.48,24482,3.37,3.48,2.9658,3.48,24482,0.0,1.0
2024-12-04,3.2,3.25,2.8901,3.24,49128,3.2,3.25,2.8901,3.24,49128,0.0,1.0
2024-12-05,4.95,7.05,4.2,5.41,4703469,4.95,7.05,4.2,5.41,4703469,0.0,1.0
2024-12-06,6.0,6.0,4.3831,4.62,338825,6.0,6.0,4.3831,4.62,338825,0.0,1.0
2024-12-09,5.12,5.64,5.02,5.37,156178,5.12,5.64,5.02,5.37,156178,0.0,1.0
2024-12-10,5.49,5.8,5.0,5.05,70290,5.49,5.8,5.0,5.05,70290,0.0,1.0
2024-12-11,5.81,6.02,5.45,5.45,43600,5.81,6.02,5.45,5.45,43600,0.0,1.0
2024-12-12,6.28,6.45,5.5686,5.68,47213,6.28,6.45,5.5686,5.68,47213,0.0,1.0
2024-12-13,6.37,6.99,6.2,6.325,31137,6.37,6.99,6.2,6.325,31137,0.0,1.0
2024-12-16,7.0,7.01,6.0075,6.31,30748,7.0,7.01,6.0075,6.31,30748,0.0,1.0
2024-12-17,6.36,7.2,6.11,7.2,38751,6.36,7.2,6.11,7.2,38751,0.0,1.0
2024-12-18,6.0,6.85,5.9,6.84,16200,6.0,6.85,5.9,6.84,16200,0.0,1.0
2024-12-19,6.27,6.71,5.93,6.17,19434,6.27,6.71,5.93,6.17,19434,0.0,1.0
2024-12-20,5.82,6.26,5.44,6.0,38135,5.82,6.26,5.44,6.0,38135,0.0,1.0
2024-12-23,5.07,5.609,4.8,5.609,22975,5.07,5.609,4.8,5.609,22975,0.0,1.0
2024-12-24,5.82,6.32,4.85,4.85,31764,5.82,6.32,4.85,4.85,31764,0.0,1.0
2024-12-26,5.11,6.04,5.1,5.86,23426,5.11,6.04,5.1,5.86,23426,0.0,1.0
2024-12-27,5.68,6.1,5.12,5.12,25754,5.68,6.1,5.12,5.12,25754,0.0,1.0
2024-12-30,5.55,6.16,5.12,5.12,174146,5.55,6.16,5.12,5.12,174146,0.0,1.0
2024-12-31,5.71,5.71,5.03,5.1,99279,5.71,5.71,5.03,5.1,99279,0.0,1.0
2025-01-02,5.35,6.0,5.29,5.29,64392,5.35,6.0,5.29,5.29,64392,0.0,1.0
2025-01-03,6.63,6.97,5.265,5.8,60338,6.63,6.97,5.265,5.8,60338,0.0,1.0
2025-01-06,6.2,7.64,5.04,7.64,75725,6.2,7.64,5.04,7.64,75725,0.0,1.0
2025-01-07,5.57,6.6,5.27,6.01,34876,5.57,6.6,5.27,6.01,34876,0.0,1.0
2025-01-08,5.03,5.91,4.96,5.49,31771,5.03,5.91,4.96,5.49,31771,0.0,1.0
2025-01-10,4.98,5.15,4.6318,5.15,18425,4.98,5.15,4.6318,5.15,18425,0.0,1.0
2025-01-13,4.89,4.96,4.62,4.87,12883,4.89,4.96,4.62,4.87,12883,0.0,1.0
2025-01-14,4.53,4.81,4.37,4.74,34447,4.53,4.81,4.37,4.74,34447,0.0,1.0
2025-01-15,4.14,4.72,4.13,4.7,48192,4.14,4.72,4.13,4.7,48192,0.0,1.0
2025-01-16,4.16,4.6,4.0,4.27,30094,4.16,4.6,4.0,4.27,30094,0.0,1.0
2025-01-17,3.9,4.4,3.8,4.25,33197,3.9,4.4,3.8,4.25,33197,0.0,1.0
2025-01-21,3.69,4.06,3.64,3.9,16537,3.69,4.06,3.64,3.9,16537,0.0,1.0
2025-01-22,3.97,4.0,3.65,3.8,20176,3.97,4.0,3.65,3.8,20176,0.0,1.0
2025-01-23,3.6,3.91,3.6,3.85,12410,3.6,3.91,3.6,3.85,12410,0.0,1.0
2025-01-24,3.31,3.6299,3.3,3.59,37165,3.31,3.6299,3.3,3.59,37165,0.0,1.0
2025-01-27,3.3,3.82,3.08,3.32,69037,3.3,3.82,3.08,3.32,69037,0.0,1.0
2025-01-28,2.82,3.235,2.82,3.18,11911,2.82,3.235,2.82,3.18,11911,0.0,1.0
2025-01-29,2.89,3.36,2.445,3.13,28044,2.89,3.36,2.445,3.13,28044,0.0,1.0
2025-01-30,6.39,11.0,2.85,2.92,33395973,6.39,11.0,2.85,2.92,33395973,0.0,1.0
2025-01-31,6.24,6.24,5.0,5.79,658453,6.24,6.24,5.0,5.79,658453,0.0,1.0
2025-02-03,4.76,5.34,4.5501,5.12,106068,4.76,5.34,4.5501,5.12,106068,0.0,1.0
2025-02-04,4.44,4.71,4.22,4.48,94953,4.44,4.71,4.22,4.48,94953,0.0,1.0
2025-02-05,5.01,5.45,4.35,4.5,136663,5.01,5.45,4.35,4.5,136663,0.0,1.0
2025-02-06,4.7,5.95,4.6015,4.91,142043,4.7,5.95,4.6015,4.91,142043,0.0,1.0
2025-02-07,4.41,4.86,4.2,4.86,36904,4.41,4.86,4.2,4.86,36904,0.0,1.0
2025-02-10,4.22,4.4172,4.05,4.39,67625,4.22,4.4172,4.05,4.39,67625,0.0,1.0
2025-02-11,4.27,5.16,3.96,4.33,472722,4.27,5.16,3.96,4.33,472722,0.0,1.0
2025-02-12,4.02,4.54,4.02,4.13,238829,4.02,4.54,4.02,4.13,238829,0.0,1.0
2025-02-13,4.14,4.2979,3.95,3.95,461706,4.14,4.2979,3.95,3.95,461706,0.0,1.0
2025-02-14,4.0,4.17,3.83,3.87,107660,4.0,4.17,3.83,3.87,107660,0.0,1.0
2025-02-18,4.1,4.28,3.7752,3.92,206421,4.1,4.28,3.7752,3.92,206421,0.0,1.0
2025-02-19,4.01,5.2,3.8601,4.1,247216,4.01,5.2,3.8601,4.1,247216,0.0,1.0
2025-02-20,4.59,4.69,4.02,4.02,76091,4.59,4.69,4.02,4.02,76091,0.0,1.0
2025-02-21,4.53,4.64,4.27,4.59,43299,4.53,4.64,4.27,4.59,43299,0.0,1.0
2025-02-24,5.26,5.57,4.285,4.44,342361,5.26,5.57,4.285,4.44,342361,0.0,1.0
2025-02-25,5.82,6.1,5.1,5.11,194818,5.82,6.1,5.1,5.11,194818,0.0,1.0
2025-02-26,5.53,6.04,5.23,5.7,93086,5.53,6.04,5.23,5.7,93086,0.0,1.0
2025-02-27,5.46,5.67,5.3001,5.4,29705,5.46,5.67,5.3001,5.4,29705,0.0,1.0
2025-02-28,5.15,5.47,5.0701,5.37,66184,5.15,5.47,5.0701,5.37,66184,0.0,1.0
2025-03-03,4.93,5.2,4.8231,5.0,35779,4.93,5.2,4.8231,5.0,35779,0.0,1.0
2025-03-04,4.99,5.0,4.79,4.83,15813,4.99,5.0,4.79,4.83,15813,0.0,1.0
2025-03-05,4.96,5.15,4.79,4.89,17744,4.96,5.15,4.79,4.89,17744,0.0,1.0
2025-03-06,4.73,4.8662,4.73,4.86,6949,4.73,4.8662,4.73,4.86,6949,0.0,1.0
2025-03-07,4.71,5.27,4.56,4.64,29472,4.71,5.27,4.56,4.64,29472,0.0,1.0
2025-03-10,4.52,5.07,4.52,4.662,43053,4.52,5.07,4.52,4.662,43053,0.0,1.0
2025-03-11,4.53,4.535,4.33,4.5,8935,4.53,4.535,4.33,4.5,8935,0.0,1.0
2025-03-12,4.58,4.7499,4.37,4.711,27718,4.58,4.7499,4.37,4.711,27718,0.0,1.0
2025-03-13,4.64,4.65,4.47,4.61,10527,4.64,4.65,4.47,4.61,10527,0.0,1.0
2025-03-14,4.71,5.2,4.52,4.52,47120,4.71,5.2,4.52,4.52,47120,0.0,1.0
2025-03-17,4.84,4.98,4.71,4.79,6756,4.84,4.98,4.71,4.79,6756,0.0,1.0
2025-03-18,5.0,5.22,4.75,4.75,14773,5.0,5.22,4.75,4.75,14773,0.0,1.0
2025-03-19,4.99,5.02,4.74,4.94,13230,4.99,5.02,4.74,4.94,13230,0.0,1.0
2025-03-20,4.76,4.99,4.5733,4.85,10974,4.76,4.99,4.5733,4.85,10974,0.0,1.0
2025-03-21,4.77,5.05,4.5706,5.05,16671,4.77,5.05,4.5706,5.05,16671,0.0,1.0
2025-03-24,4.68,5.16,4.5,5.04,23548,4.68,5.16,4.5,5.04,23548,0.0,1.0
2025-03-25,4.34,4.8,4.29,4.68,27863,4.34,4.8,4.29,4.68,27863,0.0,1.0
2025-03-26,4.05,4.6,4.04,4.29,17865,4.05,4.6,4.04,4.29,17865,0.0,1.0
2025-03-27,4.27,4.92,4.18,4.31,16898,4.27,4.92,4.18,4.31,16898,0.0,1.0
2025-03-28,4.36,4.69,4.26,4.3,17431,4.36,4.69,4.26,4.3,17431,0.0,1.0
2025-03-31,4.79,5.57,4.42,4.59,38457,4.79,5.57,4.42,4.59,38457,0.0,1.0
2025-04-01,4.61,4.92,4.61,4.61,4755,4.61,4.92,4.61,4.61,4755,0.0,1.0
2025-04-02,4.93,5.05,4.25,4.61,47523,4.93,5.05,4.25,4.61,47523,0.0,1.0
2025-04-03,4.98,5.03,4.66,4.78,14035,4.98,5.03,4.66,4.78,14035,0.0,1.0
2025-04-04,4.7801,5.2,4.7,5.18,14121,4.7801,5.2,4.7,5.18,14121,0.0,1.0
2025-04-07,4.94,4.98,4.5,4.525,4084,4.94,4.98,4.5,4.525,4084,0.0,1.0
2025-04-08,4.5,4.88,4.4,4.67,16187,4.5,4.88,4.4,4.67,16187,0.0,1.0
2025-04-09,5.13,5.13,4.55,4.6741,5156,5.13,5.13,4.55,4.6741,5156,0.0,1.0
2025-04-10,4.3,4.7,4.3,4.69,7073,4.3,4.7,4.3,4.69,7073,0.0,1.0
2025-04-11,4.9,4.9099,4.25,4.25,6677,4.9,4.9099,4.25,4.25,6677,0.0,1.0
2025-04-14,4.58,4.99,4.51,4.89,10025,4.58,4.99,4.51,4.89,10025,0.0,1.0
2025-04-15,4.61,4.72,4.5,4.715,3033,4.61,4.72,4.5,4.715,3033,0.0,1.0
2025-04-16,4.3501,4.79,4.3501,4.79,4135,4.3501,4.79,4.3501,4.79,4135,0.0,1.0
2025-04-17,5.1,5.1,4.35,4.49,8795,5.1,5.1,4.35,4.49,8795,0.0,1.0
2025-04-21,4.9542,5.3,4.735,5.15,5472,4.9542,5.3,4.735,5.15,5472,0.0,1.0
2025-04-22,5.25,5.25,4.6075,4.98,18190,5.25,5.25,4.6075,4.98,18190,0.0,1.0
2025-04-23,5.155,5.6499,4.8518,4.87,9872,5.155,5.6499,4.8518,4.87,9872,0.0,1.0
2025-04-24,5.2,5.4548,5.2,5.4548,10870,5.2,5.4548,5.2,5.4548,10870,0.0,1.0
2025-04-25,5.9,6.0,5.47,6.0,7639,5.9,6.0,5.47,6.0,7639,0.0,1.0
2025-04-28,5.6,6.36,5.5501,5.93,9601,5.6,6.36,5.5501,5.93,9601,0.0,1.0
2025-04-29,5.6419,6.76,5.6124,6.76,8437,5.6419,6.76,5.6124,6.76,8437,0.0,1.0
2025-04-30,5.395,5.88,5.2086,5.64,4672,5.395,5.88,5.2086,5.64,4672,0.0,1.0
2025-05-01,5.5205,6.3,5.0,5.3182,16535,5.5205,6.3,5.0,5.3182,16535,0.0,1.0
2025-05-02,5.6,6.0,5.6,5.78,6009,5.6,6.0,5.6,5.78,6009,0.0,1.0
2025-05-05,5.18,6.1699,5.18,5.98,4777,5.18,6.1699,5.18,5.98,4777,0.0,1.0
2025-05-06,5.85,6.48,5.56,5.6865,11252,5.85,6.48,5.56,5.6865,11252,0.0,1.0
2025-05-07,5.7,6.0,5.7,5.83,4733,5.7,6.0,5.7,5.83,4733,0.0,1.0
2025-05-08,5.763,6.0,5.4001,5.9,7580,5.763,6.0,5.4001,5.9,7580,0.0,1.0
2025-05-09,5.7259,5.9563,5.47,5.9563,4807,5.7259,5.9563,5.47,5.9563,4807,0.0,1.0
2025-05-12,5.775,5.775,5.56,5.7,2508,5.775,5.775,5.56,5.7,2508,0.0,1.0
2025-05-13,5.75,6.3499,5.75,5.81,41330,5.75,6.3499,5.75,5.81,41330,0.0,1.0
2025-05-14,5.8218,5.9,5.19,5.633,8534,5.8218,5.9,5.19,5.633,8534,0.0,1.0
2025-05-15,6.0,6.25,5.7995,5.82,6110,6.0,6.25,5.7995,5.82,6110,0.0,1.0
2025-05-16,5.7613,6.0345,5.44,6.0,5190,5.7613,6.0345,5.44,6.0,5190,0.0,1.0
2025-05-19,6.0389,6.0389,5.51,6.0,3454,6.0389,6.0389,5.51,6.0,3454,0.0,1.0
2025-05-20,5.837,6.0168,5.57,5.57,3286,5.837,6.0168,5.57,5.57,3286,0.0,1.0
2025-05-21,5.795,6.02,5.5657,6.02,4465,5.795,6.02,5.5657,6.02,4465,0.0,1.0
2025-05-22,5.4716,5.9816,5.205,5.85,7304,5.4716,5.9816,5.205,5.85,7304,0.0,1.0
2025-05-23,4.9199,5.3,4.6001,5.11,7947,4.9199,5.3,4.6001,5.11,7947,0.0,1.0
2025-05-27,4.875,4.875,4.505,4.6631,8892,4.875,4.875,4.505,4.6631,8892,0.0,1.0
2025-05-28,4.79,4.79,4.505,4.61,6818,4.79,4.79,4.505,4.61,6818,0.0,1.0
2025-05-29,4.7495,4.8699,4.38,4.38,6957,4.7495,4.8699,4.38,4.38,6957,0.0,1.0
2025-05-30,4.845,5.1699,4.725,5.1699,6352,4.845,5.1699,4.725,5.1699,6352,0.0,1.0
2025-06-02,4.7,5.09,4.6,5.09,4683,4.7,5.09,4.6,5.09,4683,0.0,1.0
2025-06-03,5.8853,6.03,4.725,5.08,8453,5.8853,6.03,4.725,5.08,8453,0.0,1.0
2025-06-04,5.545,5.55,5.0821,5.55,2525,5.545,5.55,5.0821,5.55,2525,0.0,1.0
2025-06-05,4.55,5.0,4.34,5.0,6489,4.55,5.0,4.34,5.0,6489,0.0,1.0
2025-06-06,5.0,5.27,4.55,4.8,4041,5.0,5.27,4.55,4.8,4041,0.0,1.0
2025-06-09,5.78,5.79,5.12,5.67,6345,5.78,5.79,5.12,5.67,6345,0.0,1.0
2025-06-10,5.701,5.87,5.3858,5.87,6415,5.701,5.87,5.3858,5.87,6415,0.0,1.0
2025-06-11,5.57,5.8,5.52,5.7,17729,5.57,5.8,5.52,5.7,17729,0.0,1.0
2025-06-12,5.8559,5.99,5.52,5.721,13222,5.8559,5.99,5.52,5.721,13222,0.0,1.0
2025-06-13,5.645,5.8,5.02,5.28,9109,5.645,5.8,5.02,5.28,9109,0.0,1.0
2025-06-16,5.86,5.9468,5.75,5.9,1605,5.86,5.9468,5.75,5.9,1605,0.0,1.0
2025-06-17,5.82,6.0,5.82,5.959,17563,5.82,6.0,5.82,5.959,17563,0.0,1.0
2025-06-18,5.69,5.79,5.69,5.7,6352,5.69,5.79,5.69,5.7,6352,0.0,1.0
2025-06-20,5.32,5.69,5.28,5.69,3774,5.32,5.69,5.28,5.69,3774,0.0,1.0
2025-06-23,5.52,5.81,5.48,5.48,8879,5.52,5.81,5.48,5.48,8879,0.0,1.0
2025-06-24,5.56,5.97,5.46,5.6,4488,5.56,5.97,5.46,5.6,4488,0.0,1.0
2025-06-25,5.2488,5.55,5.055,5.55,2780,5.2488,5.55,5.055,5.55,2780,0.0,1.0
2025-06-26,5.324,5.324,5.18,5.185,2218,5.324,5.324,5.18,5.185,2218,0.0,1.0
2025-06-27,5.64,5.69,5.2171,5.328,12278,5.64,5.69,5.2171,5.328,12278,0.0,1.0
2025-06-30,5.49,5.505,5.39,5.39,6900,5.49,5.505,5.39,5.39,6900,0.0,1.0
2025-07-01,5.35,5.6001,5.35,5.6,4371,5.35,5.6001,5.35,5.6,4371,0.0,1.0
2025-07-02,5.22,5.3192,5.22,5.3192,5747,5.22,5.3192,5.22,5.3192,5747,0.0,1.0
2025-07-03,5.2119,5.36,5.090097,5.36,1098,5.2119,5.36,5.090097,5.36,1098,0.0,1.0
2025-07-07,5.01,5.3,5.0,5.21,7608,5.01,5.3,5.0,5.21,7608,0.0,1.0
2025-07-08,4.85,4.99,4.85,4.99,2679,4.85,4.99,4.85,4.99,2679,0.0,1.0
2025-07-09,5.05,5.165,4.8662,5.1,6045,5.05,5.165,4.8662,5.1,6045,0.0,1.0
2025-07-10,4.85,4.98,4.85,4.98,2101,4.85,4.98,4.85,4.98,2101,0.0,1.0
2025-07-11,4.98,5.15,4.82,4.82,5379,4.98,5.15,4.82,4.82,5379,0.0,1.0
2025-07-14,4.925,5.0999,4.8952,5.0999,1759,4.925,5.0999,4.8952,5.0999,1759,0.0,1.0
2025-07-15,4.95,4.99,4.79,4.99,1812,4.95,4.99,4.79,4.99,1812,0.0,1.0
2025-07-16,5.05,5.15,4.7501,5.15,1578,5.05,5.15,4.7501,5.15,1578,0.0,1.0
2025-07-17,6.17,6.5996,4.76,4.76,39973,6.17,6.5996,4.76,4.76,39973,0.0,1.0
2025-07-18,5.935,5.99,5.5001,5.99,4687,5.935,5.99,5.5001,5.99,4687,0.0,1.0
2025-07-21,5.4,6.4,5.2592,6.0,7934,5.4,6.4,5.2592,6.0,7934,0.0,1.0
2025-07-22,5.98,6.68,5.21,5.4,21613,5.98,6.68,5.21,5.4,21613,0.0,1.0
2025-07-23,6.1,6.4,5.4,6.05,15389,6.1,6.4,5.4,6.05,15389,0.0,1.0
2025-07-24,6.05,6.54,5.9,6.54,2198,6.05,6.54,5.9,6.54,2198,0.0,1.0
2025-07-25,6.5,6.7,5.77,6.2293,16138,6.5,6.7,5.77,6.2293,16138,0.0,1.0
2025-07-28,7.22,7.7,6.29,6.29,24743,7.22,7.7,6.29,6.29,24743,0.0,1.0
2025-07-29,7.38,7.61,6.85,7.0,28159,7.38,7.61,6.85,7.0,28159,0.0,1.0
2025-07-30,7.88,8.88,6.95,6.99,61054,7.88,8.88,6.95,6.99,61054,0.0,1.0
2025-07-31,7.51,7.98,7.2101,7.5,27429,7.51,7.98,7.2101,7.5,27429,0.0,1.0
2025-08-01,7.7,7.7,7.0,7.0,7312,7.7,7.7,7.0,7.0,7312,0.0,1.0
2025-08-04,6.73,7.73,6.73,7.47,16585,6.73,7.73,6.73,7.47,16585,0.0,1.0
2025-08-05,6.8,7.4,6.635,7.1,8704,6.8,7.4,6.635,7.1,8704,0.0,1.0
2025-08-06,6.74,7.57,6.38,6.7,24102,6.74,7.57,6.38,6.7,24102,0.0,1.0
2025-08-07,6.4,7.2,6.4,6.72,26388,6.4,7.2,6.4,6.72,26388,0.0,1.0
2025-08-08,6.24,7.3,6.12,6.51,24093,6.24,7.3,6.12,6.51,24093,0.0,1.0
2025-08-11,6.61,8.54,6.58,6.85,88523,6.61,8.54,6.58,6.85,88523,0.0,1.0
2025-08-12,6.6,7.35,6.16,6.41,48444,6.6,7.35,6.16,6.41,48444,0.0,1.0
2025-08-13,6.418968,7.19,6.23,6.31,45829,6.418968,7.19,6.23,6.31,45829,0.0,1.0
2025-08-14,6.74,6.9999,6.3481,6.46,14775,6.74,6.9999,6.3481,6.46,14775,0.0,1.0
2025-08-15,6.4,6.75,6.4,6.742,6427,6.4,6.75,6.4,6.742,6427,0.0,1.0
2025-08-18,6.75,6.75,6.7,6.75,6708,6.75,6.75,6.7,6.75,6708,0.0,1.0
2025-08-19,6.87,6.9336,6.56,6.9336,3296,6.87,6.9336,6.56,6.9336,3296,0.0,1.0
2025-08-20,6.65,6.84,6.5,6.5,1400,6.65,6.84,6.5,6.5,1400,0.0,1.0
2025-08-21,6.45,6.85,6.45,6.85,4660,6.45,6.85,6.45,6.85,4660,0.0,1.0
2025-08-22,6.65,6.65,6.3,6.6056,35247,6.65,6.65,6.3,6.6056,35247,0.0,1.0
2025-08-25,6.59,6.65,6.33,6.65,12711,6.59,6.65,6.33,6.65,12711,0.0,1.0
2025-08-26,6.23,6.57,5.77,6.4,12605,6.23,6.57,5.77,6.4,12605,0.0,1.0
2025-08-27,6.0,6.1947,6.0,6.0201,3307,6.0,6.1947,6.0,6.0201,3307,0.0,1.0
2025-08-28,5.5,6.21,5.5,6.21,14658,5.5,6.21,5.5,6.21,14658,0.0,1.0
2025-08-29,5.4,5.99,5.395,5.8,17206,5.4,5.99,5.395,5.8,17206,0.0,1.0
2025-09-02,5.51,6.53,5.5,5.94,14475,5.51,6.53,5.5,5.94,14475,0.0,1.0
2025-09-03,5.74,6.135,5.74,5.74,14752,5.74,6.135,5.74,5.74,14752,0.0,1.0
2025-09-04,5.8,5.84,5.6,5.84,16708,5.8,5.84,5.6,5.84,16708,0.0,1.0
2025-09-05,5.79,6.1039,5.79,5.88,11358,5.79,6.1039,5.79,5.88,11358,0.0,1.0
2025-09-08,5.44,5.8,5.16,5.65,19973,5.44,5.8,5.16,5.65,19973,0.0,1.0
2025-09-09,5.5,5.64,5.15,5.64,24212,5.5,5.64,5.15,5.64,24212,0.0,1.0
2025-09-10,5.4,5.8,5.17,5.53,59356,5.4,5.8,5.17,5.53,59356,0.0,1.0
2025-09-11,5.6,5.8,5.0,5.5002,60737,5.6,5.8,5.0,5.5002,60737,0.0,1.0
2025-09-12,4.75,5.45,4.75,5.2,20916,4.75,5.45,4.75,5.2,20916,0.0,1.0
2025-09-15,5.5215,5.86,4.85,5.06,174422,5.5215,5.86,4.85,5.06,174422,0.0,1.0
2025-09-16,4.93,5.495,4.9,5.19,31560,4.93,5.495,4.9,5.19,31560,0.0,1.0
2025-09-17,5.05,5.05,4.5137,4.86,17529,5.05,5.05,4.5137,4.86,17529,0.0,1.0
2025-09-18,5.23,5.36,4.8,4.8,23505,5.23,5.36,4.8,4.8,23505,0.0,1.0
2025-09-19,4.94,5.28,4.7,5.0793,30116,4.94,5.28,4.7,5.0793,30116,0.0,1.0
2025-09-22,4.94,4.99,4.78,4.92,8657,4.94,4.99,4.78,4.92,8657,0.0,1.0
2025-09-23,5.08,5.1,4.7505,4.76,22476,5.08,5.1,4.7505,4.76,22476,0.0,1.0
2025-09-24,4.7907,5.0,4.76,5.0,9766,4.7907,5.0,4.76,5.0,9766,0.0,1.0
2025-09-25,4.75,5.08,4.5,4.76,11539,4.75,5.08,4.5,4.76,11539,0.0,1.0
2025-09-26,4.89,5.0399,4.75,4.9562,4295,4.89,5.0399,4.75,4.9562,4295,0.0,1.0
2025-09-29,4.9,5.04,4.7,5.01,5745,4.9,5.04,4.7,5.01,5745,0.0,1.0
2025-09-30,4.55,4.9,4.5,4.9,19257,4.55,4.9,4.5,4.9,19257,0.0,1.0
2025-10-01,4.44,4.79,4.2,4.57,43991,4.44,4.79,4.2,4.57,43991,0.0,1.0
2025-10-02,4.43,4.56,4.37,4.56,5934,4.43,4.56,4.37,4.56,5934,0.0,1.0
2025-10-03,4.45,4.47,4.37,4.44,3885,4.45,4.47,4.37,4.44,3885,0.0,1.0
2025-10-06,4.3,4.505,4.25,4.45,18028,4.3,4.505,4.25,4.45,18028,0.0,1.0
2025-10-07,4.235,4.495,4.14,4.495,21935,4.235,4.495,4.14,4.495,21935,0.0,1.0
2025-10-08,4.2,4.49,4.11,4.25,81382,4.2,4.49,4.11,4.25,81382,0.0,1.0
2025-10-09,4.2,4.41,4.15,4.18,5620,4.2,4.41,4.15,4.18,5620,0.0,1.0
2025-10-10,4.24,4.3064,3.99,4.2773,11094,4.24,4.3064,3.99,4.2773,11094,0.0,1.0
2025-10-13,4.09,4.4,4.02,4.4,26588,4.09,4.4,4.02,4.4,26588,0.0,1.0
2025-10-14,4.2068,4.2068,4.2068,4.2068,1435,4.2068,4.2068,4.2068,4.2068,1435,0.0,1.0
2025-10-15,4.06,4.27,4.04,4.27,5320,4.06,4.27,4.04,4.27,5320,0.0,1.0
2025-10-16,4.2,4.2,4.07,4.1,9228,4.2,4.2,4.07,4.1,9228,0.0,1.0
2025-10-17,4.08,4.08,4.08,4.08,1236,4.08,4.08,4.08,4.08,1236,0.0,1.0
2025-10-20,4.28,4.4294,4.0738,4.0738,146192,4.28,4.4294,4.0738,4.0738,146192,0.0,1.0
2025-10-21,4.68,4.8,4.3105,4.44,99451,4.68,4.8,4.3105,4.44,99451,0.0,1.0
2025-10-22,4.5,4.53,4.28,4.32,18546,4.5,4.53,4.28,4.32,18546,0.0,1.0
2025-10-23,4.47,4.51,4.2,4.51,7304,4.47,4.51,4.2,4.51,7304,0.0,1.0
2025-10-24,4.5,4.78,4.21,4.4516,6244,4.5,4.78,4.21,4.4516,6244,0.0,1.0
2025-10-27,4.28,4.63,4.28,4.6,7276,4.28,4.63,4.28,4.6,7276,0.0,1.0
2025-10-28,4.49,4.49,4.1841,4.32,3017,4.49,4.49,4.1841,4.32,3017,0.0,1.0
2025-10-29,4.46,4.46,4.09,4.285,13526,4.46,4.46,4.09,4.285,13526,0.0,1.0
2025-10-30,4.13,4.3,4.125,4.3,4152,4.13,4.3,4.125,4.3,4152,0.0,1.0
2025-10-31,4.0,4.26,4.0,4.26,3285,4.0,4.26,4.0,4.26,3285,0.0,1.0
2025-11-03,3.55,4.03,3.55,4.03,3061,3.55,4.03,3.55,4.03,3061,0.0,1.0
2025-11-04,3.5,3.72,3.15,3.66,13508,3.5,3.72,3.15,3.66,13508,0.0,1.0
2025-11-05,3.5,3.62,3.4225,3.4225,1824,3.5,3.62,3.4225,3.4225,1824,0.0,1.0
2025-11-06,3.44,3.7069,3.43,3.7069,7830,3.44,3.7069,3.43,3.7069,7830,0.0,1.0
2025-11-07,3.15,3.39,2.93,3.25,16547,3.15,3.39,2.93,3.25,16547,0.0,1.0
2025-11-10,3.39,3.56,3.15,3.26,14462,3.39,3.56,3.15,3.26,14462,0.0,1.0
2025-11-11,3.45,3.6,3.45,3.58,8797,3.45,3.6,3.45,3.58,8797,0.0,1.0
2025-11-12,3.39,3.3966,3.06,3.15,4246,3.39,3.3966,3.06,3.15,4246,0.0,1.0
2025-11-13,3.2518,3.39,3.25,3.3896,2757,3.2518,3.39,3.25,3.3896,2757,0.0,1.0
2025-11-14,2.49,3.4783,2.49,3.33,62167,2.49,3.4783,2.49,3.33,62167,0.0,1.0
2025-11-17,2.2,2.5,2.18,2.49,7253,2.2,2.5,2.18,2.49,7253,0.0,1.0
2025-11-18,1.86,2.47,1.82,2.355,32169,1.86,2.47,1.82,2.355,32169,0.0,1.0
2025-11-19,1.71,2.05,1.71,1.92,21873,1.71,2.05,1.71,1.92,21873,0.0,1.0
2025-11-20,2.021,2.135,1.73,1.9108,38645,2.021,2.135,1.73,1.9108,38645,0.0,1.0
2025-11-21,3.54,4.77,2.15,2.15,49367275,3.54,4.77,2.15,2.15,49367275,0.0,1.0
2025-11-24,4.61,4.7,2.83,3.4,1595395,4.61,4.7,2.83,3.4,1595395,0.0,1.0
2025-11-25,4.94,6.9,4.07,4.27,3283227,4.94,6.9,4.07,4.27,3283227,0.0,1.0
2025-11-26,4.5,5.25,4.195,5.2,243971,4.5,5.25,4.195,5.2,243971,0.0,1.0