date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-06,16.45,17.1,15.8,16.7,1434522,16.45,17.1,15.8,16.7,1434522,0.0,1.0
2024-06-07,15.74,16.94,15.74,16.93,128268,15.74,16.94,15.74,16.93,128268,0.0,1.0
2024-06-10,15.16,15.9045,14.5,15.08,110860,15.16,15.9045,14.5,15.08,110860,0.0,1.0
2024-06-11,15.22,15.4,14.795,15.0,71922,15.22,15.4,14.795,15.0,71922,0.0,1.0
2024-06-12,15.21,15.5,14.903,15.21,27279,15.21,15.5,14.903,15.21,27279,0.0,1.0
2024-06-13,14.88,15.385,14.79,15.01,37207,14.88,15.385,14.79,15.01,37207,0.0,1.0
2024-06-14,14.24,15.225,14.0,14.98,37712,14.24,15.225,14.0,14.98,37712,0.0,1.0
2024-06-17,11.54,13.9,11.4385,13.9,383622,11.54,13.9,11.4385,13.9,383622,0.0,1.0
2024-06-18,11.69,12.46,11.4,11.78,153354,11.69,12.46,11.4,11.78,153354,0.0,1.0
2024-06-20,12.37,13.2707,11.3,11.3,127695,12.37,13.2707,11.3,11.3,127695,0.0,1.0
2024-06-21,13.14,14.44,12.0601,12.27,95337,13.14,14.44,12.0601,12.27,95337,0.0,1.0
2024-06-24,12.1,13.7108,12.065,13.21,94289,12.1,13.7108,12.065,13.21,94289,0.0,1.0
2024-06-25,10.95,12.6326,10.71,12.05,112899,10.95,12.6326,10.71,12.05,112899,0.0,1.0
2024-06-26,11.27,11.8299,10.24,10.68,134133,11.27,11.8299,10.24,10.68,134133,0.0,1.0
2024-06-27,11.02,11.6999,10.68,11.38,56297,11.02,11.6999,10.68,11.38,56297,0.0,1.0
2024-06-28,12.02,12.3,10.81,10.81,72964,12.02,12.3,10.81,10.81,72964,0.0,1.0
2024-07-01,11.45,12.6399,10.79,12.14,160213,11.45,12.6399,10.79,12.14,160213,0.0,1.0
2024-07-02,11.01,11.71,11.0,11.54,83662,11.01,11.71,11.0,11.54,83662,0.0,1.0
2024-07-03,10.85,11.5399,10.35,11.01,86152,10.85,11.5399,10.35,11.01,86152,0.0,1.0
2024-07-05,10.83,11.42,10.49,11.42,140955,10.83,11.42,10.49,11.42,140955,0.0,1.0
2024-07-08,10.83,11.2899,10.56,10.9,129043,10.83,11.2899,10.56,10.9,129043,0.0,1.0
2024-07-09,10.1,11.54,9.91,10.83,124255,10.1,11.54,9.91,10.83,124255,0.0,1.0
2024-07-10,8.28,10.554,8.1717,10.01,459852,8.28,10.554,8.1717,10.01,459852,0.0,1.0
2024-07-11,9.59,9.59,8.4,8.75,409938,9.59,9.59,8.4,8.75,409938,0.0,1.0
2024-07-12,9.35,9.74,8.61,9.6,228015,9.35,9.74,8.61,9.6,228015,0.0,1.0
2024-07-15,12.09,12.1599,9.14,9.87,300981,12.09,12.1599,9.14,9.87,300981,0.0,1.0
2024-07-16,11.62,12.08,11.32,11.87,132414,11.62,12.08,11.32,11.87,132414,0.0,1.0
2024-07-17,11.22,11.7844,10.83,11.52,133966,11.22,11.7844,10.83,11.52,133966,0.0,1.0
2024-07-18,10.9,11.8,10.5,11.02,93238,10.9,11.8,10.5,11.02,93238,0.0,1.0
2024-07-19,10.37,10.8899,10.335,10.79,29992,10.37,10.8899,10.335,10.79,29992,0.0,1.0
2024-07-22,10.59,11.4402,10.05,10.72,30786,10.59,11.4402,10.05,10.72,30786,0.0,1.0
2024-07-23,10.61,11.02,10.18,10.41,29886,10.61,11.02,10.18,10.41,29886,0.0,1.0
2024-07-24,10.12,10.75,10.1001,10.4,55183,10.12,10.75,10.1001,10.4,55183,0.0,1.0
2024-07-25,9.61,10.33,9.51,10.12,52496,9.61,10.33,9.51,10.12,52496,0.0,1.0
2024-07-26,10.28,10.5384,9.41,9.77,112958,10.28,10.5384,9.41,9.77,112958,0.0,1.0
2024-07-29,10.19,10.5,9.65,10.37,29188,10.19,10.5,9.65,10.37,29188,0.0,1.0
2024-07-30,10.35,10.94,9.8277,10.19,72760,10.35,10.94,9.8277,10.19,72760,0.0,1.0
2024-07-31,10.62,11.0,10.07,10.66,31821,10.62,11.0,10.07,10.66,31821,0.0,1.0
2024-08-01,10.43,11.0162,10.4,10.96,26822,10.43,11.0162,10.4,10.96,26822,0.0,1.0
2024-08-02,10.43,10.45,10.12,10.37,12843,10.43,10.45,10.12,10.37,12843,0.0,1.0
2024-08-05,9.75,10.16,9.425,10.16,54476,9.75,10.16,9.425,10.16,54476,0.0,1.0
2024-08-06,10.54,10.55,9.5256,9.91,34812,10.54,10.55,9.5256,9.91,34812,0.0,1.0
2024-08-07,10.86,11.3169,10.5,10.77,26131,10.86,11.3169,10.5,10.77,26131,0.0,1.0
2024-08-08,10.27,10.882,9.53,10.44,36511,10.27,10.882,9.53,10.44,36511,0.0,1.0
2024-08-09,9.87,10.69,9.87,10.25,29719,9.87,10.69,9.87,10.25,29719,0.0,1.0
2024-08-12,9.01,9.99,9.01,9.99,14282,9.01,9.99,9.01,9.99,14282,0.0,1.0
2024-08-13,9.33,9.7,9.12,9.55,17076,9.33,9.7,9.12,9.55,17076,0.0,1.0
2024-08-14,9.41,9.5777,9.19,9.41,8158,9.41,9.5777,9.19,9.41,8158,0.0,1.0
2024-08-15,10.85,10.85,9.14,9.22,35987,10.85,10.85,9.14,9.22,35987,0.0,1.0
2024-08-16,11.05,11.2,10.7601,11.0,15408,11.05,11.2,10.7601,11.0,15408,0.0,1.0
2024-08-19,11.23,11.82,10.0101,11.16,19698,11.23,11.82,10.0101,11.16,19698,0.0,1.0
2024-08-20,11.28,11.65,10.5,11.1,71901,11.28,11.65,10.5,11.1,71901,0.0,1.0
2024-08-21,10.75,11.85,10.55,11.0,46722,10.75,11.85,10.55,11.0,46722,0.0,1.0
2024-08-22,10.5,11.37,10.5,11.37,57317,10.5,11.37,10.5,11.37,57317,0.0,1.0
2024-08-23,12.005,12.4254,10.75,10.95,150850,12.005,12.4254,10.75,10.95,150850,0.0,1.0
2024-08-26,11.66,12.23,11.235,12.23,47971,11.66,12.23,11.235,12.23,47971,0.0,1.0
2024-08-27,11.08,11.7164,11.06,11.43,51054,11.08,11.7164,11.06,11.43,51054,0.0,1.0
2024-08-28,11.3,11.37,11.1,11.3,31114,11.3,11.37,11.1,11.3,31114,0.0,1.0
2024-08-29,10.65,11.5,10.57,11.41,56890,10.65,11.5,10.57,11.41,56890,0.0,1.0
2024-08-30,10.735,11.39,10.6101,10.99,34649,10.735,11.39,10.6101,10.99,34649,0.0,1.0
2024-09-03,9.86,11.0,9.74,10.89,43473,9.86,11.0,9.74,10.89,43473,0.0,1.0
2024-09-04,9.745,10.69,9.61,9.89,59666,9.745,10.69,9.61,9.89,59666,0.0,1.0
2024-09-05,9.6,10.14,9.4,9.9,35025,9.6,10.14,9.4,9.9,35025,0.0,1.0
2024-09-06,9.61,9.97,9.2201,9.97,32539,9.61,9.97,9.2201,9.97,32539,0.0,1.0
2024-09-09,9.77,10.33,9.53,9.99,23777,9.77,10.33,9.53,9.99,23777,0.0,1.0
2024-09-10,9.77,9.98,9.49,9.98,12110,9.77,9.98,9.49,9.98,12110,0.0,1.0
2024-09-11,9.73,9.8122,9.18,9.54,17297,9.73,9.8122,9.18,9.54,17297,0.0,1.0
2024-09-12,9.42,9.705,9.35,9.55,20961,9.42,9.705,9.35,9.55,20961,0.0,1.0
2024-09-13,9.62,10.0771,9.4,9.69,33209,9.62,10.0771,9.4,9.69,33209,0.0,1.0
2024-09-16,9.33,10.5435,9.0,10.35,45210,9.33,10.5435,9.0,10.35,45210,0.0,1.0
2024-09-17,9.19,9.7947,9.12,9.21,22159,9.19,9.7947,9.12,9.21,22159,0.0,1.0
2024-09-18,9.0,9.28,9.0,9.14,10182,9.0,9.28,9.0,9.14,10182,0.0,1.0
2024-09-19,9.122,9.3899,9.0101,9.2,11360,9.122,9.3899,9.0101,9.2,11360,0.0,1.0
2024-09-20,9.25,9.3,9.0,9.13,18033,9.25,9.3,9.0,9.13,18033,0.0,1.0
2024-09-23,8.73,9.3,8.73,9.2958,14981,8.73,9.3,8.73,9.2958,14981,0.0,1.0
2024-09-24,9.14,9.4,8.85,9.07,20694,9.14,9.4,8.85,9.07,20694,0.0,1.0
2024-09-25,8.92,9.3899,8.91,9.11,23102,8.92,9.3899,8.91,9.11,23102,0.0,1.0
2024-09-26,8.92,9.3749,8.91,9.18,16144,8.92,9.3749,8.91,9.18,16144,0.0,1.0
2024-09-27,9.19,9.35,9.035,9.23,15450,9.19,9.35,9.035,9.23,15450,0.0,1.0
2024-09-30,8.853,9.15,8.6192,9.02,20424,8.853,9.15,8.6192,9.02,20424,0.0,1.0
2024-10-01,9.07,9.1799,8.6881,8.83,22241,9.07,9.1799,8.6881,8.83,22241,0.0,1.0
2024-10-02,8.92,9.05,8.76,9.0,11852,8.92,9.05,8.76,9.0,11852,0.0,1.0
2024-10-03,8.91,9.455,8.89,9.0,25819,8.91,9.455,8.89,9.0,25819,0.0,1.0
2024-10-04,9.24,9.24,8.45,8.89,19696,9.24,9.24,8.45,8.89,19696,0.0,1.0
2024-10-07,8.92,9.22,8.91,9.0,16824,8.92,9.22,8.91,9.0,16824,0.0,1.0
2024-10-08,8.73,8.97,8.6,8.89,16575,8.73,8.97,8.6,8.89,16575,0.0,1.0
2024-10-09,8.421,8.94,8.4,8.94,18460,8.421,8.94,8.4,8.94,18460,0.0,1.0
2024-10-10,9.26,9.7,8.42,8.5,78119,9.26,9.7,8.42,8.5,78119,0.0,1.0
2024-10-11,8.99,9.45,8.933,9.4,21961,8.99,9.45,8.933,9.4,21961,0.0,1.0
2024-10-14,9.5,9.595,8.96,8.98,27091,9.5,9.595,8.96,8.98,27091,0.0,1.0
2024-10-15,9.82,9.82,9.25,9.74,22130,9.82,9.82,9.25,9.74,22130,0.0,1.0
2024-10-16,10.05,10.25,9.7,9.7,24248,10.05,10.25,9.7,9.7,24248,0.0,1.0
2024-10-17,9.8,10.1576,9.63,10.05,15149,9.8,10.1576,9.63,10.05,15149,0.0,1.0
2024-10-18,9.89,9.99,9.72,9.85,19064,9.89,9.99,9.72,9.85,19064,0.0,1.0
2024-10-21,9.09,9.67,9.0,9.67,16653,9.09,9.67,9.0,9.67,16653,0.0,1.0
2024-10-22,8.87,9.29,8.81,9.0,22396,8.87,9.29,8.81,9.0,22396,0.0,1.0
2024-10-23,9.6,10.1845,9.5,10.17,46162,9.6,10.1845,9.5,10.17,46162,0.0,1.0
2024-10-24,9.29,9.88,8.98,9.72,33507,9.29,9.88,8.98,9.72,33507,0.0,1.0
2024-10-25,9.36,9.734,9.01,9.4,39682,9.36,9.734,9.01,9.4,39682,0.0,1.0
2024-10-28,10.1,10.17,9.2174,9.2174,25270,10.1,10.17,9.2174,9.2174,25270,0.0,1.0
2024-10-29,10.32,10.6,9.86,10.0,33545,10.32,10.6,9.86,10.0,33545,0.0,1.0
2024-10-30,9.93,10.5999,9.8924,10.2,19377,9.93,10.5999,9.8924,10.2,19377,0.0,1.0
2024-10-31,9.66,9.88,9.3,9.735,28658,9.66,9.88,9.3,9.735,28658,0.0,1.0
2024-11-01,8.95,9.42,8.76,8.76,55695,8.95,9.42,8.76,8.76,55695,0.0,1.0
2024-11-04,8.57,8.95,8.485,8.95,45966,8.57,8.95,8.485,8.95,45966,0.0,1.0
2024-11-05,7.98,8.57,7.55,8.57,57933,7.98,8.57,7.55,8.57,57933,0.0,1.0
2024-11-06,7.59,8.2,7.36,8.2,133786,7.59,8.2,7.36,8.2,133786,0.0,1.0
2024-11-07,7.96,8.1233,7.6,7.79,59387,7.96,8.1233,7.6,7.79,59387,0.0,1.0
2024-11-08,8.39,8.4499,7.69,8.04,81405,8.39,8.4499,7.69,8.04,81405,0.0,1.0
2024-11-11,8.74,8.74,8.06,8.7,75920,8.74,8.74,8.06,8.7,75920,0.0,1.0
2024-11-12,8.47,9.48,8.45,8.87,75558,8.47,9.48,8.45,8.87,75558,0.0,1.0
2024-11-13,8.11,9.0,7.77,8.7,111672,8.11,9.0,7.77,8.7,111672,0.0,1.0
2024-11-14,7.76,8.08,7.53,8.08,21858,7.76,8.08,7.53,8.08,21858,0.0,1.0
2024-11-15,7.17,8.5099,7.07,7.74,40874,7.17,8.5099,7.07,7.74,40874,0.0,1.0
2024-11-18,7.07,7.62,6.78,6.78,79234,7.07,7.62,6.78,6.78,79234,0.0,1.0
2024-11-19,7.475,7.57,7.0,7.0,58827,7.475,7.57,7.0,7.0,58827,0.0,1.0
2024-11-20,7.63,7.63,7.29,7.48,34347,7.63,7.63,7.29,7.48,34347,0.0,1.0
2024-11-21,8.03,8.24,7.3,7.7,31770,8.03,8.24,7.3,7.7,31770,0.0,1.0
2024-11-22,7.89,8.17,7.53,7.72,15330,7.89,8.17,7.53,7.72,15330,0.0,1.0
2024-11-25,8.09,8.292,7.78,7.96,27361,8.09,8.292,7.78,7.96,27361,0.0,1.0
2024-11-26,8.08,8.51,7.95,8.51,25302,8.08,8.51,7.95,8.51,25302,0.0,1.0
2024-11-27,7.96,8.415,7.77,8.2,45087,7.96,8.415,7.77,8.2,45087,0.0,1.0
2024-11-29,8.12,8.39,7.94,8.0,22486,8.12,8.39,7.94,8.0,22486,0.0,1.0
2024-12-02,7.66,8.49,7.66,8.2,26065,7.66,8.49,7.66,8.2,26065,0.0,1.0
2024-12-03,8.24,8.7199,7.66,7.66,83390,8.24,8.7199,7.66,7.66,83390,0.0,1.0
2024-12-04,8.31,8.77,8.05,8.35,55657,8.31,8.77,8.05,8.35,55657,0.0,1.0
2024-12-05,8.8,9.4,8.68,9.36,349774,8.8,9.4,8.68,9.36,349774,0.0,1.0
2024-12-06,8.95,9.2664,8.8,9.24,203667,8.95,9.2664,8.8,9.24,203667,0.0,1.0
2024-12-09,8.02,9.0,7.59,9.0,122538,8.02,9.0,7.59,9.0,122538,0.0,1.0
2024-12-10,7.79,8.3799,7.58,7.79,62343,7.79,8.3799,7.58,7.79,62343,0.0,1.0
2024-12-11,8.0,8.3799,7.0201,7.79,89147,8.0,8.3799,7.0201,7.79,89147,0.0,1.0
2024-12-12,7.96,8.0,7.53,7.75,51829,7.96,8.0,7.53,7.75,51829,0.0,1.0
2024-12-13,7.8,8.09,7.6001,7.92,21163,7.8,8.09,7.6001,7.92,21163,0.0,1.0
2024-12-16,7.37,7.925,7.11,7.53,70286,7.37,7.925,7.11,7.53,70286,0.0,1.0
2024-12-17,7.8,7.87,7.3001,7.35,111522,7.8,7.87,7.3001,7.35,111522,0.0,1.0
2024-12-18,8.14,8.3,7.61,7.88,143219,8.14,8.3,7.61,7.88,143219,0.0,1.0
2024-12-19,8.57,8.75,7.66,8.05,67280,8.57,8.75,7.66,8.05,67280,0.0,1.0
2024-12-20,9.7,10.2,9.0,9.02,266498,9.7,10.2,9.0,9.02,266498,0.0,1.0
2024-12-23,9.68,10.1,9.51,9.61,80274,9.68,10.1,9.51,9.61,80274,0.0,1.0
2024-12-24,10.08,10.3468,9.745,9.9,58922,10.08,10.3468,9.745,9.9,58922,0.0,1.0
2024-12-26,9.46,10.07,9.13,9.97,41546,9.46,10.07,9.13,9.97,41546,0.0,1.0
2024-12-27,9.72,9.99,9.182,9.51,64355,9.72,9.99,9.182,9.51,64355,0.0,1.0
2024-12-30,10.2,10.3692,9.17,9.57,62743,10.2,10.3692,9.17,9.57,62743,0.0,1.0
2024-12-31,9.91,10.26,9.5,10.25,46470,9.91,10.26,9.5,10.25,46470,0.0,1.0
2025-01-02,10.22,10.46,9.8,10.0,46394,10.22,10.46,9.8,10.0,46394,0.0,1.0
2025-01-03,10.16,10.885,10.04,10.35,39238,10.16,10.885,10.04,10.35,39238,0.0,1.0
2025-01-06,10.365,11.47,10.16,10.16,75508,10.365,11.47,10.16,10.16,75508,0.0,1.0
2025-01-07,11.22,11.55,10.18,10.61,72804,11.22,11.55,10.18,10.61,72804,0.0,1.0
2025-01-08,10.3,11.29,9.9492,11.29,69553,10.3,11.29,9.9492,11.29,69553,0.0,1.0
2025-01-10,10.8,11.3,9.55,10.94,37725,10.8,11.3,9.55,10.94,37725,0.0,1.0
2025-01-13,10.73,11.42,10.4128,10.95,39591,10.73,11.42,10.4128,10.95,39591,0.0,1.0
2025-01-14,10.71,11.42,10.0801,11.42,33459,10.71,11.42,10.0801,11.42,33459,0.0,1.0
2025-01-15,10.88,11.29,10.68,10.71,44727,10.88,11.29,10.68,10.71,44727,0.0,1.0
2025-01-16,11.23,11.7913,11.04,11.58,103725,11.23,11.7913,11.04,11.58,103725,0.0,1.0
2025-01-17,10.84,11.44,10.6543,11.36,36266,10.84,11.44,10.6543,11.36,36266,0.0,1.0
2025-01-21,11.51,11.51,10.88,11.05,42167,11.51,11.51,10.88,11.05,42167,0.0,1.0
2025-01-22,11.94,12.49,11.28,11.7,96987,11.94,12.49,11.28,11.7,96987,0.0,1.0
2025-01-23,12.73,13.0,11.75,12.01,84316,12.73,13.0,11.75,12.01,84316,0.0,1.0
2025-01-24,11.88,13.0,11.5,13.0,98581,11.88,13.0,11.5,13.0,98581,0.0,1.0
2025-01-27,11.01,11.84,10.8794,11.46,49214,11.01,11.84,10.8794,11.46,49214,0.0,1.0
2025-01-28,10.97,11.3,10.68,11.0,42715,10.97,11.3,10.68,11.0,42715,0.0,1.0
2025-01-29,11.15,11.98,10.8,11.3,51846,11.15,11.98,10.8,11.3,51846,0.0,1.0
2025-01-30,11.42,11.58,10.6,11.07,48180,11.42,11.58,10.6,11.07,48180,0.0,1.0
2025-01-31,11.23,11.8632,11.0906,11.5,38616,11.23,11.8632,11.0906,11.5,38616,0.0,1.0
2025-02-03,11.12,11.6517,11.0,11.01,49858,11.12,11.6517,11.0,11.01,49858,0.0,1.0
2025-02-04,10.845,11.6299,10.75,11.1,31117,10.845,11.6299,10.75,11.1,31117,0.0,1.0
2025-02-05,11.15,11.3612,11.0,11.2,26491,11.15,11.3612,11.0,11.2,26491,0.0,1.0
2025-02-06,10.58,11.11,10.0,11.11,51178,10.58,11.11,10.0,11.11,51178,0.0,1.0
2025-02-07,10.53,11.4302,10.33,10.58,20132,10.53,11.4302,10.33,10.58,20132,0.0,1.0
2025-02-10,10.77,11.2499,10.0,10.63,51427,10.77,11.2499,10.0,10.63,51427,0.0,1.0
2025-02-11,10.25,10.9,10.25,10.56,23059,10.25,10.9,10.25,10.56,23059,0.0,1.0
2025-02-12,10.84,10.98,10.25,10.25,19094,10.84,10.98,10.25,10.25,19094,0.0,1.0
2025-02-13,10.89,10.92,10.5001,10.92,31965,10.89,10.92,10.5001,10.92,31965,0.0,1.0
2025-02-14,10.54,11.05,10.52,10.68,19266,10.54,11.05,10.52,10.68,19266,0.0,1.0
2025-02-18,11.27,11.45,10.5,10.5,27438,11.27,11.45,10.5,10.5,27438,0.0,1.0
2025-02-19,11.27,11.27,11.0,11.13,35979,11.27,11.27,11.0,11.13,35979,0.0,1.0
2025-02-20,11.62,11.909,11.01,11.27,69448,11.62,11.909,11.01,11.27,69448,0.0,1.0
2025-02-21,11.49,12.13,11.26,11.71,44497,11.49,12.13,11.26,11.71,44497,0.0,1.0
2025-02-24,11.28,11.73,11.21,11.24,16725,11.28,11.73,11.21,11.24,16725,0.0,1.0
2025-02-25,10.8,11.515,10.5601,11.27,60621,10.8,11.515,10.5601,11.27,60621,0.0,1.0
2025-02-26,11.33,11.4,10.7,10.7,28173,11.33,11.4,10.7,10.7,28173,0.0,1.0
2025-02-27,10.84,11.38,10.622,11.33,26700,10.84,11.38,10.622,11.33,26700,0.0,1.0
2025-02-28,10.75,11.12,10.54,10.63,10615,10.75,11.12,10.54,10.63,10615,0.0,1.0
2025-03-03,9.89,11.06,9.25,10.51,50496,9.89,11.06,9.25,10.51,50496,0.0,1.0
2025-03-04,9.12,9.81,9.1,9.81,40490,9.12,9.81,9.1,9.81,40490,0.0,1.0
2025-03-05,9.37,10.17,8.71,9.25,39099,9.37,10.17,8.71,9.25,39099,0.0,1.0
2025-03-06,8.885,9.45,8.54,9.45,35541,8.885,9.45,8.54,9.45,35541,0.0,1.0
2025-03-07,8.64,9.3686,7.845,8.62,80575,8.64,9.3686,7.845,8.62,80575,0.0,1.0
2025-03-10,8.36,8.832,7.11,8.67,55995,8.36,8.832,7.11,8.67,55995,0.0,1.0
2025-03-11,10.64,11.0,8.78,9.3,150149,10.64,11.0,8.78,9.3,150149,0.0,1.0
2025-03-12,10.45,11.0,10.34,10.98,30309,10.45,11.0,10.34,10.98,30309,0.0,1.0
2025-03-13,9.45,10.6376,9.29,10.54,35464,9.45,10.6376,9.29,10.54,35464,0.0,1.0
2025-03-14,9.66,10.09,9.51,9.96,33831,9.66,10.09,9.51,9.96,33831,0.0,1.0
2025-03-17,9.66,9.9,9.22,9.67,32794,9.66,9.9,9.22,9.67,32794,0.0,1.0
2025-03-18,9.54,9.83,9.23,9.66,35370,9.54,9.83,9.23,9.66,35370,0.0,1.0
2025-03-19,9.45,9.6,8.38,9.6,72584,9.45,9.6,8.38,9.6,72584,0.0,1.0
2025-03-20,9.24,9.7946,9.01,9.5,51484,9.24,9.7946,9.01,9.5,51484,0.0,1.0
2025-03-21,9.42,9.5,9.1008,9.38,42500,9.42,9.5,9.1008,9.38,42500,0.0,1.0
2025-03-24,9.6,9.77,9.25,9.59,75288,9.6,9.77,9.25,9.59,75288,0.0,1.0
2025-03-25,9.45,9.92,9.2254,9.64,74191,9.45,9.92,9.2254,9.64,74191,0.0,1.0
2025-03-26,9.05,9.5,9.0,9.5,26096,9.05,9.5,9.0,9.5,26096,0.0,1.0
2025-03-27,8.72,9.25,8.72,9.02,25332,8.72,9.25,8.72,9.02,25332,0.0,1.0
2025-03-28,8.25,8.83,8.095,8.67,43765,8.25,8.83,8.095,8.67,43765,0.0,1.0
2025-03-31,8.0,8.2,7.86,8.17,30135,8.0,8.2,7.86,8.17,30135,0.0,1.0
2025-04-01,8.23,8.5,7.8897,7.8897,61622,8.23,8.5,7.8897,7.8897,61622,0.0,1.0
2025-04-02,8.26,8.4,8.01,8.33,23562,8.26,8.4,8.01,8.33,23562,0.0,1.0
2025-04-03,7.8,8.01,7.5,8.0,33870,7.8,8.01,7.5,8.0,33870,0.0,1.0
2025-04-04,8.3899,8.49,7.2101,7.9,64820,8.3899,8.49,7.2101,7.9,64820,0.0,1.0
2025-04-07,8.14,8.7939,7.75,7.81,86861,8.14,8.7939,7.75,7.81,86861,0.0,1.0
2025-04-08,7.76,8.655,7.76,8.49,60359,7.76,8.655,7.76,8.49,60359,0.0,1.0
2025-04-09,8.49,8.5,7.6,7.71,38281,8.49,8.5,7.6,7.71,38281,0.0,1.0
2025-04-10,7.73,8.23,7.67,8.12,38114,7.73,8.23,7.67,8.12,38114,0.0,1.0
2025-04-11,8.5,8.5,7.66,7.66,19262,8.5,8.5,7.66,7.66,19262,0.0,1.0
2025-04-14,8.97,9.497,8.4,8.6,127109,8.97,9.497,8.4,8.6,127109,0.0,1.0
2025-04-15,8.79,9.51,8.56,9.0,46494,8.79,9.51,8.56,9.0,46494,0.0,1.0
2025-04-16,8.68,9.0,8.2524,9.0,35567,8.68,9.0,8.2524,9.0,35567,0.0,1.0
2025-04-17,8.81,8.98,8.42,8.42,21969,8.81,8.98,8.42,8.42,21969,0.0,1.0
2025-04-21,8.99,9.0485,8.5237,9.02,85112,8.99,9.0485,8.5237,9.02,85112,0.0,1.0
2025-04-22,10.29,10.62,9.48,9.6,224386,10.29,10.62,9.48,9.6,224386,0.0,1.0
2025-04-23,9.71,10.505,9.35,10.29,98647,9.71,10.505,9.35,10.29,98647,0.0,1.0
2025-04-24,10.2,10.4499,9.7745,9.92,56716,10.2,10.4499,9.7745,9.92,56716,0.0,1.0
2025-04-25,10.26,10.4,10.0851,10.4,33853,10.26,10.4,10.0851,10.4,33853,0.0,1.0
2025-04-28,10.45,10.76,10.37,10.4,49319,10.45,10.76,10.37,10.4,49319,0.0,1.0
2025-04-29,10.05,10.4,9.8,10.4,58892,10.05,10.4,9.8,10.4,58892,0.0,1.0
2025-04-30,9.89,10.0,9.5,9.8,30719,9.89,10.0,9.5,9.8,30719,0.0,1.0
2025-05-01,9.84,10.0,9.61,10.0,11222,9.84,10.0,9.61,10.0,11222,0.0,1.0
2025-05-02,9.83,10.013,9.64,9.93,29264,9.83,10.013,9.64,9.93,29264,0.0,1.0
2025-05-05,9.62,10.01,9.5105,10.01,17974,9.62,10.01,9.5105,10.01,17974,0.0,1.0
2025-05-06,9.77,9.77,9.35,9.65,12574,9.77,9.77,9.35,9.65,12574,0.0,1.0
2025-05-07,9.2584,9.7599,9.25,9.62,16338,9.2584,9.7599,9.25,9.62,16338,0.0,1.0
2025-05-08,9.73,9.73,9.26,9.3,26355,9.73,9.73,9.26,9.3,26355,0.0,1.0
2025-05-09,9.53,10.0,9.53,9.65,51812,9.53,10.0,9.53,9.65,51812,0.0,1.0
2025-05-12,9.71,10.05,9.64,9.64,59383,9.71,10.05,9.64,9.64,59383,0.0,1.0
2025-05-13,8.96,9.99,8.65,9.99,113928,8.96,9.99,8.65,9.99,113928,0.0,1.0
2025-05-14,8.8,9.02,8.644,8.96,31556,8.8,9.02,8.644,8.96,31556,0.0,1.0
2025-05-15,8.58,8.9354,8.5,8.7,33291,8.58,8.9354,8.5,8.7,33291,0.0,1.0
2025-05-16,8.52,8.8,8.5,8.64,13628,8.52,8.8,8.5,8.64,13628,0.0,1.0
2025-05-19,8.615,8.72,8.5,8.52,23067,8.615,8.72,8.5,8.52,23067,0.0,1.0
2025-05-20,8.5,8.59,8.455,8.5,19166,8.5,8.59,8.455,8.5,19166,0.0,1.0
2025-05-21,8.4,8.7399,8.4,8.5,26737,8.4,8.7399,8.4,8.5,26737,0.0,1.0
2025-05-22,8.172,8.4,8.16,8.3,25893,8.172,8.4,8.16,8.3,25893,0.0,1.0
2025-05-23,8.49,8.5,8.0855,8.1,17619,8.49,8.5,8.0855,8.1,17619,0.0,1.0
2025-05-27,8.45,8.923,8.31,8.46,41772,8.45,8.923,8.31,8.46,41772,0.0,1.0
2025-05-28,8.46,8.4849,8.3,8.41,14430,8.46,8.4849,8.3,8.41,14430,0.0,1.0
2025-05-29,8.29,8.4599,8.2172,8.34,15362,8.29,8.4599,8.2172,8.34,15362,0.0,1.0
2025-05-30,8.21,8.44,8.2,8.24,6569,8.21,8.44,8.2,8.24,6569,0.0,1.0
2025-06-02,7.9,8.32,7.8,8.25,28487,7.9,8.32,7.8,8.25,28487,0.0,1.0
2025-06-03,7.85,8.0151,7.74,7.96,40688,7.85,8.0151,7.74,7.96,40688,0.0,1.0
2025-06-04,8.03,8.205,7.62,7.7,52037,8.03,8.205,7.62,7.7,52037,0.0,1.0
2025-06-05,8.1287,8.2,7.9,7.99,22451,8.1287,8.2,7.9,7.99,22451,0.0,1.0
2025-06-06,8.5,8.5999,7.92,8.24,26708,8.5,8.5999,7.92,8.24,26708,0.0,1.0
2025-06-09,8.65,8.88,8.5613,8.6,16302,8.65,8.88,8.5613,8.6,16302,0.0,1.0
2025-06-10,8.7,8.826,8.6142,8.6142,12690,8.7,8.826,8.6142,8.6142,12690,0.0,1.0
2025-06-11,9.55,9.6,8.76,8.84,46385,9.55,9.6,8.76,8.84,46385,0.0,1.0
2025-06-12,9.22,9.6,9.2,9.6,12977,9.22,9.6,9.2,9.6,12977,0.0,1.0
2025-06-13,8.51,9.37,8.51,9.37,26889,8.51,9.37,8.51,9.37,26889,0.0,1.0
2025-06-16,8.78,8.9,8.57,8.68,11429,8.78,8.9,8.57,8.68,11429,0.0,1.0
2025-06-17,8.78,8.9,8.6,8.8,6745,8.78,8.9,8.6,8.8,6745,0.0,1.0
2025-06-18,9.15,9.15,8.5515,8.76,14194,9.15,9.15,8.5515,8.76,14194,0.0,1.0
2025-06-20,8.8,9.2441,8.6,9.24,37630,8.8,9.2441,8.6,9.24,37630,0.0,1.0
2025-06-23,8.52,8.9413,8.45,8.65,26923,8.52,8.9413,8.45,8.65,26923,0.0,1.0
2025-06-24,8.65,9.0,8.5115,8.8,20666,8.65,9.0,8.5115,8.8,20666,0.0,1.0
2025-06-25,8.69,8.83,8.5105,8.57,41799,8.69,8.83,8.5105,8.57,41799,0.0,1.0
2025-06-26,9.09,9.34,8.75,8.9496,10099,9.09,9.34,8.75,8.9496,10099,0.0,1.0
2025-06-27,8.59,9.18,8.55,9.03,25153,8.59,9.18,8.55,9.03,25153,0.0,1.0
2025-06-30,8.44,8.83,8.42,8.6,28051,8.44,8.83,8.42,8.6,28051,0.0,1.0
2025-07-01,8.13,8.55,8.12,8.55,29674,8.13,8.55,8.12,8.55,29674,0.0,1.0
2025-07-02,7.82,8.2499,7.75,8.2,170348,7.82,8.2499,7.75,8.2,170348,0.0,1.0
2025-07-03,7.495,8.09,7.26,8.09,84680,7.495,8.09,7.26,8.09,84680,0.0,1.0
2025-07-07,7.12,7.55,7.0201,7.5,270662,7.12,7.55,7.0201,7.5,270662,0.0,1.0
2025-07-08,6.88,7.22,6.78,7.22,219762,6.88,7.22,6.78,7.22,219762,0.0,1.0
2025-07-09,5.74,6.9,5.6339,6.9,279433,5.74,6.9,5.6339,6.9,279433,0.0,1.0
2025-07-10,5.95,6.639999,5.5,5.9,215719,5.95,6.639999,5.5,5.9,215719,0.0,1.0
2025-07-11,6.51,7.3,6.43,7.16,8091478,6.51,7.3,6.43,7.16,8091478,0.0,1.0
2025-07-14,6.77,7.15,6.5213,6.6,591500,6.77,7.15,6.5213,6.6,591500,0.0,1.0
2025-07-15,6.35,6.8899,6.305,6.8,293562,6.35,6.8899,6.305,6.8,293562,0.0,1.0
2025-07-16,6.92,6.97,6.36,6.36,217199,6.92,6.97,6.36,6.36,217199,0.0,1.0
2025-07-17,7.15,7.25,6.76,6.9,160978,7.15,7.25,6.76,6.9,160978,0.0,1.0
2025-07-18,6.92,7.15,6.84,7.13,105282,6.92,7.15,6.84,7.13,105282,0.0,1.0
2025-07-21,6.89,7.2,6.7601,6.96,76297,6.89,7.2,6.7601,6.96,76297,0.0,1.0
2025-07-22,6.68,6.99,6.62,6.75,139087,6.68,6.99,6.62,6.75,139087,0.0,1.0
2025-07-23,6.8,6.81,6.52,6.64,146691,6.8,6.81,6.52,6.64,146691,0.0,1.0
2025-07-24,6.96,7.19,6.7,6.82,71947,6.96,7.19,6.7,6.82,71947,0.0,1.0
2025-07-25,7.32,7.3899,6.744,6.96,137150,7.32,7.3899,6.744,6.96,137150,0.0,1.0
2025-07-28,7.39,7.47,7.25,7.4,54533,7.39,7.47,7.25,7.4,54533,0.0,1.0
2025-07-29,7.3,7.45,7.04,7.45,67155,7.3,7.45,7.04,7.45,67155,0.0,1.0
2025-07-30,6.9,7.3,6.9,7.3,54009,6.9,7.3,6.9,7.3,54009,0.0,1.0
2025-07-31,6.64,7.04,6.51,6.91,61456,6.64,7.04,6.51,6.91,61456,0.0,1.0
2025-08-01,6.42,6.5915,6.3,6.48,53767,6.42,6.5915,6.3,6.48,53767,0.0,1.0
2025-08-04,6.42,6.6,6.34,6.4,57619,6.42,6.6,6.34,6.4,57619,0.0,1.0
2025-08-05,6.6,6.6,6.45,6.47,25313,6.6,6.6,6.45,6.47,25313,0.0,1.0
2025-08-06,6.6,6.6399,6.45,6.63,35057,6.6,6.6399,6.45,6.63,35057,0.0,1.0
2025-08-07,6.17,6.55,6.11,6.55,82283,6.17,6.55,6.11,6.55,82283,0.0,1.0
2025-08-08,6.24,6.46,6.17,6.27,30536,6.24,6.46,6.17,6.27,30536,0.0,1.0
2025-08-11,6.6,6.65,6.28,6.33,50766,6.6,6.65,6.28,6.33,50766,0.0,1.0
2025-08-12,6.46,6.5976,6.2,6.55,54962,6.46,6.5976,6.2,6.55,54962,0.0,1.0
2025-08-13,6.1,6.4982,5.91,6.19,129014,6.1,6.4982,5.91,6.19,129014,0.0,1.0
2025-08-14,6.14,6.2999,5.91,5.97,53603,6.14,6.2999,5.91,5.97,53603,0.0,1.0
2025-08-15,6.12,6.195,6.05,6.07,55871,6.12,6.195,6.05,6.07,55871,0.0,1.0
2025-08-18,5.95,6.2858,5.89,6.07,91824,5.95,6.2858,5.89,6.07,91824,0.0,1.0
2025-08-19,5.82,5.98,5.7,5.8317,107771,5.82,5.98,5.7,5.8317,107771,0.0,1.0
2025-08-20,5.63,5.82,5.62,5.82,33067,5.63,5.82,5.62,5.82,33067,0.0,1.0
2025-08-21,5.91,6.0,5.1454,5.54,71624,5.91,6.0,5.1454,5.54,71624,0.0,1.0
2025-08-22,5.7,5.99,5.7,5.99,43259,5.7,5.99,5.7,5.99,43259,0.0,1.0
2025-08-25,5.63,5.8399,5.63,5.7,58049,5.63,5.8399,5.63,5.7,58049,0.0,1.0
2025-08-26,5.53,5.6999,5.41,5.6505,80624,5.53,5.6999,5.41,5.6505,80624,0.0,1.0
2025-08-27,5.29,5.5,5.27,5.42,90980,5.29,5.5,5.27,5.42,90980,0.0,1.0
2025-08-28,5.23,5.35,4.54,5.2,112525,5.23,5.35,4.54,5.2,112525,0.0,1.0
2025-08-29,5.44,5.6,5.19,5.23,81945,5.44,5.6,5.19,5.23,81945,0.0,1.0
2025-09-02,5.16,5.5406,5.05,5.4,84632,5.16,5.5406,5.05,5.4,84632,0.0,1.0
2025-09-03,5.09,5.174,5.07,5.12,18802,5.09,5.174,5.07,5.12,18802,0.0,1.0
2025-09-04,5.11,5.2284,5.0,5.0,14018,5.11,5.2284,5.0,5.0,14018,0.0,1.0
2025-09-05,5.05,5.16,5.0122,5.16,29407,5.05,5.16,5.0122,5.16,29407,0.0,1.0
2025-09-08,5.11,5.175,5.0,5.01,85899,5.11,5.175,5.0,5.01,85899,0.0,1.0
2025-09-09,5.24,5.2701,5.0,5.09,58702,5.24,5.2701,5.0,5.09,58702,0.0,1.0
2025-09-10,5.29,5.36,5.23,5.23,28546,5.29,5.36,5.23,5.23,28546,0.0,1.0
2025-09-11,5.45,5.55,5.19,5.25,54275,5.45,5.55,5.19,5.25,54275,0.0,1.0
2025-09-12,5.72,6.0,5.35,5.35,55289,5.72,6.0,5.35,5.35,55289,0.0,1.0
2025-09-15,5.52,5.705,5.44,5.62,40563,5.52,5.705,5.44,5.62,40563,0.0,1.0
2025-09-16,5.47,5.65,5.37,5.52,26629,5.47,5.65,5.37,5.52,26629,0.0,1.0
2025-09-17,5.78,5.98,5.416107,5.47,52607,5.78,5.98,5.416107,5.47,52607,0.0,1.0
2025-09-18,5.93,6.0,5.67,5.75,82021,5.93,6.0,5.67,5.75,82021,0.0,1.0
2025-09-19,6.33,6.4299,5.87,5.87,62977,6.33,6.4299,5.87,5.87,62977,0.0,1.0
2025-09-22,5.86,6.3,5.85,6.3,23933,5.86,6.3,5.85,6.3,23933,0.0,1.0
2025-09-23,5.96,6.4,5.96,5.96,37224,5.96,6.4,5.96,5.96,37224,0.0,1.0
2025-09-24,5.92,6.14,5.9006,5.95,23860,5.92,6.14,5.9006,5.95,23860,0.0,1.0
2025-09-25,5.75,6.0,5.67,5.81,45548,5.75,6.0,5.67,5.81,45548,0.0,1.0
2025-09-26,6.15,6.21,5.9,6.0,38210,6.15,6.21,5.9,6.0,38210,0.0,1.0
2025-09-29,5.98,6.14,5.7573,6.12,28925,5.98,6.14,5.7573,6.12,28925,0.0,1.0
2025-09-30,6.33,6.4,5.87,5.87,46656,6.33,6.4,5.87,5.87,46656,0.0,1.0
2025-10-01,6.08,6.71,5.93,6.35,79107,6.08,6.71,5.93,6.35,79107,0.0,1.0
2025-10-02,6.02,6.415,5.9122,6.03,23855,6.02,6.415,5.9122,6.03,23855,0.0,1.0
2025-10-03,6.33,6.5163,5.8775,5.8775,46854,6.33,6.5163,5.8775,5.8775,46854,0.0,1.0
2025-10-06,6.45,6.8,6.25,6.33,44430,6.45,6.8,6.25,6.33,44430,0.0,1.0
2025-10-07,6.82,6.82,6.33,6.34,44704,6.82,6.82,6.33,6.34,44704,0.0,1.0
2025-10-08,6.98,6.98,6.5258,6.77,28494,6.98,6.98,6.5258,6.77,28494,0.0,1.0
2025-10-09,6.81,6.94,6.6775,6.9,15044,6.81,6.94,6.6775,6.9,15044,0.0,1.0
2025-10-10,6.69,6.99,6.65,6.81,17408,6.69,6.99,6.65,6.81,17408,0.0,1.0
2025-10-13,6.92,7.08,6.6,6.64,38301,6.92,7.08,6.6,6.64,38301,0.0,1.0
2025-10-14,6.76,7.04,6.7336,6.92,24695,6.76,7.04,6.7336,6.92,24695,0.0,1.0
2025-10-15,6.815,6.95,6.51,6.75,29984,6.815,6.95,6.51,6.75,29984,0.0,1.0
2025-10-16,6.17,6.93,6.12,6.93,40884,6.17,6.93,6.12,6.93,40884,0.0,1.0
2025-10-17,6.49,6.5,6.1501,6.1645,16949,6.49,6.5,6.1501,6.1645,16949,0.0,1.0
2025-10-20,6.45,6.7499,6.2908,6.33,30036,6.45,6.7499,6.2908,6.33,30036,0.0,1.0
2025-10-21,6.44,6.565,6.3001,6.38,12763,6.44,6.565,6.3001,6.38,12763,0.0,1.0
2025-10-22,6.185,6.52,6.0581,6.39,31868,6.185,6.52,6.0581,6.39,31868,0.0,1.0
2025-10-23,6.41,6.59,6.305,6.305,43531,6.41,6.59,6.305,6.305,43531,0.0,1.0
2025-10-24,6.4,6.5715,6.185,6.37,23551,6.4,6.5715,6.185,6.37,23551,0.0,1.0
2025-10-27,6.33,6.5,6.1525,6.35,58974,6.33,6.5,6.1525,6.35,58974,0.0,1.0
2025-10-28,6.03,6.375,6.02,6.375,19426,6.03,6.375,6.02,6.375,19426,0.0,1.0
2025-10-29,5.91,6.1076,5.729,6.03,34796,5.91,6.1076,5.729,6.03,34796,0.0,1.0
2025-10-30,5.6609,6.0,5.46,5.93,75878,5.6609,6.0,5.46,5.93,75878,0.0,1.0
2025-10-31,5.65,5.85,5.62,5.69,27357,5.65,5.85,5.62,5.69,27357,0.0,1.0
2025-11-03,5.19,5.62,5.1,5.6,42222,5.19,5.62,5.1,5.6,42222,0.0,1.0
2025-11-04,5.108,5.43,5.1,5.19,39734,5.108,5.43,5.1,5.19,39734,0.0,1.0
2025-11-05,5.11,5.23,5.1,5.1,43404,5.11,5.23,5.1,5.1,43404,0.0,1.0
2025-11-06,5.08,5.19,4.88,5.1,74653,5.08,5.19,4.88,5.1,74653,0.0,1.0
2025-11-07,4.74,5.09,4.74,5.0,43181,4.74,5.09,4.74,5.0,43181,0.0,1.0
2025-11-10,4.845,4.96,4.7,4.77,30320,4.845,4.96,4.7,4.77,30320,0.0,1.0
2025-11-11,4.45,4.77,4.42,4.77,76332,4.45,4.77,4.42,4.77,76332,0.0,1.0
2025-11-12,4.35,4.4101,4.2,4.4101,98853,4.35,4.4101,4.2,4.4101,98853,0.0,1.0
2025-11-13,4.02,4.3239,3.92,4.31,71488,4.02,4.3239,3.92,4.31,71488,0.0,1.0
2025-11-14,2.67,3.71,1.9801,2.02,941535,2.67,3.71,1.9801,2.02,941535,0.0,1.0
2025-11-17,2.02,2.72,1.91,2.57,487350,2.02,2.72,1.91,2.57,487350,0.0,1.0
2025-11-18,2.36,2.59,2.0,2.08,463747,2.36,2.59,2.0,2.08,463747,0.0,1.0
2025-11-19,2.02,2.46,2.0,2.35,207875,2.02,2.46,2.0,2.35,207875,0.0,1.0
2025-11-20,1.69,2.11,1.69,2.04,345854,1.69,2.11,1.69,2.04,345854,0.0,1.0
2025-11-21,1.56,1.75,1.52,1.7,167635,1.56,1.75,1.52,1.7,167635,0.0,1.0
2025-11-24,2.0,2.17,1.65,1.7,666537,2.0,2.17,1.65,1.7,666537,0.0,1.0
2025-11-25,1.845,2.065,1.8,1.97,217646,1.845,2.065,1.8,1.97,217646,0.0,1.0
2025-11-26,2.08,2.15,1.97,2.0,257122,2.08,2.15,1.97,2.0,257122,0.0,1.0