date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-05,8.43,14.74,6.21,12.0,238538,8.43,14.74,6.21,12.0,238538,0.0,1.0
2024-08-06,7.05,7.8764,5.69,7.08,201132,7.05,7.8764,5.69,7.08,201132,0.0,1.0
2024-08-07,6.5,6.98,6.0,6.0,57491,6.5,6.98,6.0,6.0,57491,0.0,1.0
2024-08-08,4.62,5.88,3.77,5.7,80709,4.62,5.88,3.77,5.7,80709,0.0,1.0
2024-08-09,4.19,4.62,3.7762,4.06,30657,4.19,4.62,3.7762,4.06,30657,0.0,1.0
2024-08-12,4.26,4.35,3.7,4.28,38356,4.26,4.35,3.7,4.28,38356,0.0,1.0
2024-08-13,4.31,4.56,3.86,4.4,60727,4.31,4.56,3.86,4.4,60727,0.0,1.0
2024-08-14,3.6,4.16,3.4,3.99,22646,3.6,4.16,3.4,3.99,22646,0.0,1.0
2024-08-15,3.91,3.91,3.0691,3.4823,29242,3.91,3.91,3.0691,3.4823,29242,0.0,1.0
2024-08-16,5.11,5.25,3.6856,3.6856,36989,5.11,5.25,3.6856,3.6856,36989,0.0,1.0
2024-08-19,6.91,9.41,5.29,5.41,485605,6.91,9.41,5.29,5.41,485605,0.0,1.0
2024-08-20,7.05,7.65,6.51,6.51,73636,7.05,7.65,6.51,6.51,73636,0.0,1.0
2024-08-21,5.55,7.16,5.5,6.9,48941,5.55,7.16,5.5,6.9,48941,0.0,1.0
2024-08-22,6.25,6.545,5.7599,6.39,21482,6.25,6.545,5.7599,6.39,21482,0.0,1.0
2024-08-23,5.55,6.1,5.2,5.8597,17273,5.55,6.1,5.2,5.8597,17273,0.0,1.0
2024-08-26,5.84,6.035,5.3955,5.9,12235,5.84,6.035,5.3955,5.9,12235,0.0,1.0
2024-08-27,6.21,6.66,5.33,5.7,38121,6.21,6.66,5.33,5.7,38121,0.0,1.0
2024-08-28,6.647,6.8931,5.92,6.41,59424,6.647,6.8931,5.92,6.41,59424,0.0,1.0
2024-08-29,6.73,7.24,6.12,6.53,27608,6.73,7.24,6.12,6.53,27608,0.0,1.0
2024-08-30,6.62,7.14,6.4001,6.83,20381,6.62,7.14,6.4001,6.83,20381,0.0,1.0
2024-09-03,6.73,6.85,6.5,6.625,94986,6.73,6.85,6.5,6.625,94986,0.0,1.0
2024-09-04,6.42,6.8,6.42,6.55,31112,6.42,6.8,6.42,6.55,31112,0.0,1.0
2024-09-05,6.21,6.5,6.21,6.31,19004,6.21,6.5,6.21,6.31,19004,0.0,1.0
2024-09-06,6.13,6.5,6.12,6.13,14680,6.13,6.5,6.12,6.13,14680,0.0,1.0
2024-09-09,5.9,6.3,5.9,6.15,16787,5.9,6.3,5.9,6.15,16787,0.0,1.0
2024-09-10,5.9,6.08,5.9,5.9,5550,5.9,6.08,5.9,5.9,5550,0.0,1.0
2024-09-11,5.32,5.96,4.95,5.96,53358,5.32,5.96,4.95,5.96,53358,0.0,1.0
2024-09-12,5.5,5.75,5.4001,5.5,20157,5.5,5.75,5.4001,5.5,20157,0.0,1.0
2024-09-13,5.59,5.94,5.42,5.45,8205,5.59,5.94,5.42,5.45,8205,0.0,1.0
2024-09-16,5.4818,5.65,5.4818,5.595,1347,5.4818,5.65,5.4818,5.595,1347,0.0,1.0
2024-09-17,5.9517,6.5,5.1401,5.1401,58493,5.9517,6.5,5.1401,5.1401,58493,0.0,1.0
2024-09-18,5.9,6.28,5.662,5.84,23438,5.9,6.28,5.662,5.84,23438,0.0,1.0
2024-09-19,5.72,6.15,5.72,5.72,7632,5.72,6.15,5.72,5.72,7632,0.0,1.0
2024-09-20,5.38,6.2,5.38,6.0,23741,5.38,6.2,5.38,6.0,23741,0.0,1.0
2024-09-23,5.65,5.9,5.37,5.78,9966,5.65,5.9,5.37,5.78,9966,0.0,1.0
2024-09-24,5.3,5.92,5.3,5.62,41602,5.3,5.92,5.3,5.62,41602,0.0,1.0
2024-09-25,5.5,5.51,5.3,5.45,6914,5.5,5.51,5.3,5.45,6914,0.0,1.0
2024-09-26,5.16,5.5699,4.85,5.48,17936,5.16,5.5699,4.85,5.48,17936,0.0,1.0
2024-09-27,5.1,5.4,5.05,5.4,8988,5.1,5.4,5.05,5.4,8988,0.0,1.0
2024-09-30,4.91,5.3999,4.7171,5.3555,34276,4.91,5.3999,4.7171,5.3555,34276,0.0,1.0
2024-10-01,4.92,5.18,4.8456,5.18,2469,4.92,5.18,4.8456,5.18,2469,0.0,1.0
2024-10-02,5.05,5.4,5.05,5.14,14381,5.05,5.4,5.05,5.14,14381,0.0,1.0
2024-10-03,4.8475,5.1242,4.722,4.85,6197,4.8475,5.1242,4.722,4.85,6197,0.0,1.0
2024-10-04,4.84,5.4017,4.805,4.85,22332,4.84,5.4017,4.805,4.85,22332,0.0,1.0
2024-10-07,5.02,5.25,4.8,4.8,15640,5.02,5.25,4.8,4.8,15640,0.0,1.0
2024-10-08,5.0,5.2516,4.93,4.93,11494,5.0,5.2516,4.93,4.93,11494,0.0,1.0
2024-10-09,5.25,5.25,4.9,5.25,8402,5.25,5.25,4.9,5.25,8402,0.0,1.0
2024-10-10,5.03,5.126,4.91,4.99,8855,5.03,5.126,4.91,4.99,8855,0.0,1.0
2024-10-11,5.0734,5.0734,5.0734,5.0734,7940,5.0734,5.0734,5.0734,5.0734,7940,0.0,1.0
2024-10-14,4.79,5.0701,4.7,5.07,7951,4.79,5.0701,4.7,5.07,7951,0.0,1.0
2024-10-15,4.76,4.85,4.5101,4.5101,2651,4.76,4.85,4.5101,4.5101,2651,0.0,1.0
2024-10-16,4.8,4.9,4.8,4.9,1393,4.8,4.9,4.8,4.9,1393,0.0,1.0
2024-10-17,4.66,4.91,4.66,4.79,31086,4.66,4.91,4.66,4.79,31086,0.0,1.0
2024-10-18,4.55,4.71,4.55,4.66,3102,4.55,4.71,4.55,4.66,3102,0.0,1.0
2024-10-21,4.299,4.6,4.15,4.589,10133,4.299,4.6,4.15,4.589,10133,0.0,1.0
2024-10-22,4.6,4.6,4.41,4.41,2482,4.6,4.6,4.41,4.41,2482,0.0,1.0
2024-10-23,4.6,4.8128,4.401,4.6,9201,4.6,4.8128,4.401,4.6,9201,0.0,1.0
2024-10-24,4.45,4.7,4.45,4.7,12270,4.45,4.7,4.45,4.7,12270,0.0,1.0
2024-10-25,4.3705,4.605,4.3705,4.6,6777,4.3705,4.605,4.3705,4.6,6777,0.0,1.0
2024-10-28,4.16,4.623,4.15,4.4,17818,4.16,4.623,4.15,4.4,17818,0.0,1.0
2024-10-29,4.25,4.582,4.1616,4.27,9665,4.25,4.582,4.1616,4.27,9665,0.0,1.0
2024-10-30,4.27,4.4,4.25,4.38,13385,4.27,4.4,4.25,4.38,13385,0.0,1.0
2024-10-31,6.03,7.1285,4.305,4.4,286459,6.03,7.1285,4.305,4.4,286459,0.0,1.0
2024-11-01,6.49,6.6,5.36,6.48,112901,6.49,6.6,5.36,6.48,112901,0.0,1.0
2024-11-04,6.16,6.55,5.5127,6.01,57647,6.16,6.55,5.5127,6.01,57647,0.0,1.0
2024-11-05,6.48,6.53,5.7,5.89,30585,6.48,6.53,5.7,5.89,30585,0.0,1.0
2024-11-06,5.92,6.6,5.9,6.6,12324,5.92,6.6,5.9,6.6,12324,0.0,1.0
2024-11-07,5.94,6.12,5.77,5.77,22614,5.94,6.12,5.77,5.77,22614,0.0,1.0
2024-11-08,5.47,6.27,5.4665,5.94,16468,5.47,6.27,5.4665,5.94,16468,0.0,1.0
2024-11-11,4.72,5.21,4.2003,5.21,54201,4.72,5.21,4.2003,5.21,54201,0.0,1.0
2024-11-12,5.0,5.0,4.32,4.6,16377,5.0,5.0,4.32,4.6,16377,0.0,1.0
2024-11-13,5.099,5.16,4.77,4.807,7859,5.099,5.16,4.77,4.807,7859,0.0,1.0
2024-11-14,5.08,5.3494,5.06,5.09,13364,5.08,5.3494,5.06,5.09,13364,0.0,1.0
2024-11-15,4.76,5.49,4.58,5.49,12060,4.76,5.49,4.58,5.49,12060,0.0,1.0
2024-11-18,5.1622,5.321,4.8,5.321,6088,5.1622,5.321,4.8,5.321,6088,0.0,1.0
2024-11-19,4.83,5.04,4.7806,5.04,6503,4.83,5.04,4.7806,5.04,6503,0.0,1.0
2024-11-20,5.7,5.7,4.99,4.99,4865,5.7,5.7,4.99,4.99,4865,0.0,1.0
2024-11-21,5.47,6.14,5.29,6.14,52433,5.47,6.14,5.29,6.14,52433,0.0,1.0
2024-11-22,5.8,6.25,5.5,5.65,50344,5.8,6.25,5.5,5.65,50344,0.0,1.0
2024-11-25,6.3,6.4051,5.820001,6.0581,28940,6.3,6.4051,5.820001,6.0581,28940,0.0,1.0
2024-11-26,5.98,6.22,5.5,5.89,15793,5.98,6.22,5.5,5.89,15793,0.0,1.0
2024-11-27,6.09,6.1,5.835,5.835,12088,6.09,6.1,5.835,5.835,12088,0.0,1.0
2024-11-29,5.9,6.25,5.533,5.87,14124,5.9,6.25,5.533,5.87,14124,0.0,1.0
2024-12-02,6.3452,6.3452,5.582,5.9045,39040,6.3452,6.3452,5.582,5.9045,39040,0.0,1.0
2024-12-03,6.4,6.49,6.21,6.49,15359,6.4,6.49,6.21,6.49,15359,0.0,1.0
2024-12-04,6.05,6.5551,5.95,6.3,15583,6.05,6.5551,5.95,6.3,15583,0.0,1.0
2024-12-05,5.8,6.516,5.8,6.516,12639,5.8,6.516,5.8,6.516,12639,0.0,1.0
2024-12-06,5.96,6.2,5.537,6.2,6356,5.96,6.2,5.537,6.2,6356,0.0,1.0
2024-12-09,5.71,6.09,5.7049,6.09,4001,5.71,6.09,5.7049,6.09,4001,0.0,1.0
2024-12-10,5.79,5.92,5.4946,5.8166,10757,5.79,5.92,5.4946,5.8166,10757,0.0,1.0
2024-12-11,5.5,6.0,5.3,5.6,38062,5.5,6.0,5.3,5.6,38062,0.0,1.0
2024-12-12,5.65,5.765,5.5,5.6,2327,5.65,5.765,5.5,5.6,2327,0.0,1.0
2024-12-13,5.83,6.0,5.75,5.8,7186,5.83,6.0,5.75,5.8,7186,0.0,1.0
2024-12-16,5.6735,5.9592,5.61,5.83,6436,5.6735,5.9592,5.61,5.83,6436,0.0,1.0
2024-12-17,5.8,5.9826,5.8,5.95,16345,5.8,5.9826,5.8,5.95,16345,0.0,1.0
2024-12-18,6.4234,6.8999,5.9,5.9,33295,6.4234,6.8999,5.9,5.9,33295,0.0,1.0
2024-12-19,6.12,6.8349,5.76,6.31,13259,6.12,6.8349,5.76,6.31,13259,0.0,1.0
2024-12-20,6.27,6.41,5.836,5.836,7700,6.27,6.41,5.836,5.836,7700,0.0,1.0
2024-12-23,6.3634,6.41,6.1,6.12,32654,6.3634,6.41,6.1,6.12,32654,0.0,1.0
2024-12-24,6.02,6.41,6.0,6.41,12652,6.02,6.41,6.0,6.41,12652,0.0,1.0
2024-12-26,6.01,6.17,5.935,5.935,6644,6.01,6.17,5.935,5.935,6644,0.0,1.0
2024-12-27,5.96,6.22,5.9519,6.22,2967,5.96,6.22,5.9519,6.22,2967,0.0,1.0
2024-12-30,6.04,6.1201,5.97,5.97,3291,6.04,6.1201,5.97,5.97,3291,0.0,1.0
2024-12-31,5.55,6.262,5.55,6.262,15933,5.55,6.262,5.55,6.262,15933,0.0,1.0
2025-01-02,5.96,6.41,5.67,5.9,7598,5.96,6.41,5.67,5.9,7598,0.0,1.0
2025-01-03,5.75,6.1078,5.75,6.1078,1880,5.75,6.1078,5.75,6.1078,1880,0.0,1.0
2025-01-06,6.0,6.24,5.75,5.75,12964,6.0,6.24,5.75,5.75,12964,0.0,1.0
2025-01-07,5.9827,6.1,5.85,6.1,2805,5.9827,6.1,5.85,6.1,2805,0.0,1.0
2025-01-08,5.76,5.909,5.76,5.8918,8915,5.76,5.909,5.76,5.8918,8915,0.0,1.0
2025-01-10,5.66,5.83,5.66,5.76,2506,5.66,5.83,5.66,5.76,2506,0.0,1.0
2025-01-13,5.8239,5.9,5.695,5.9,3738,5.8239,5.9,5.695,5.9,3738,0.0,1.0
2025-01-14,5.5376,5.86,5.5376,5.85,4939,5.5376,5.86,5.5376,5.85,4939,0.0,1.0
2025-01-15,5.4,5.75,5.32,5.52,5694,5.4,5.75,5.32,5.52,5694,0.0,1.0
2025-01-16,5.6747,5.85,5.45,5.65,19681,5.6747,5.85,5.45,5.65,19681,0.0,1.0
2025-01-17,5.9,5.96,5.4396,5.4396,3232,5.9,5.96,5.4396,5.4396,3232,0.0,1.0
2025-01-21,5.55,6.2,5.51,5.89,12518,5.55,6.2,5.51,5.89,12518,0.0,1.0
2025-01-22,5.698,5.769,5.4,5.7,7342,5.698,5.769,5.4,5.7,7342,0.0,1.0
2025-01-23,5.9,5.9,5.6355,5.75,3654,5.9,5.9,5.6355,5.75,3654,0.0,1.0
2025-01-24,5.81,6.0,5.81,5.92,7272,5.81,6.0,5.81,5.92,7272,0.0,1.0
2025-01-27,5.9246,6.19,5.81,5.81,9800,5.9246,6.19,5.81,5.81,9800,0.0,1.0
2025-01-28,6.0,6.1,5.965,5.99,5218,6.0,6.1,5.965,5.99,5218,0.0,1.0
2025-01-29,6.0,6.25,6.0,6.0,4809,6.0,6.25,6.0,6.0,4809,0.0,1.0
2025-01-30,5.89,6.1664,5.89,6.0,5447,5.89,6.1664,5.89,6.0,5447,0.0,1.0
2025-01-31,6.0,6.095,5.9,5.9,2764,6.0,6.095,5.9,5.9,2764,0.0,1.0
2025-02-03,5.95,5.95,5.95,5.95,1513,5.95,5.95,5.95,5.95,1513,0.0,1.0
2025-02-04,6.0,6.19,6.0,6.1,2313,6.0,6.19,6.0,6.1,2313,0.0,1.0
2025-02-05,6.02,6.2,6.0,6.1,4522,6.02,6.2,6.0,6.1,4522,0.0,1.0
2025-02-06,6.01,6.22,5.8,6.22,2781,6.01,6.22,5.8,6.22,2781,0.0,1.0
2025-02-07,5.96,6.2288,5.9182,6.22,2713,5.96,6.2288,5.9182,6.22,2713,0.0,1.0
2025-02-10,6.1841,6.23,6.0067,6.01,7078,6.1841,6.23,6.0067,6.01,7078,0.0,1.0
2025-02-11,6.0,6.2,6.0,6.2,5135,6.0,6.2,6.0,6.2,5135,0.0,1.0
2025-02-12,6.25,6.25,6.12,6.2,4536,6.25,6.25,6.12,6.2,4536,0.0,1.0
2025-02-13,6.11,6.3,6.11,6.21,5191,6.11,6.3,6.11,6.21,5191,0.0,1.0
2025-02-14,6.3777,6.378,6.298,6.2997,6130,6.3777,6.378,6.298,6.2997,6130,0.0,1.0
2025-02-18,6.43,6.65,6.344,6.55,10318,6.43,6.65,6.344,6.55,10318,0.0,1.0
2025-02-19,6.44,6.49,6.39,6.41,2824,6.44,6.49,6.39,6.41,2824,0.0,1.0
2025-02-20,6.4,6.41,6.3,6.4,2010,6.4,6.41,6.3,6.4,2010,0.0,1.0
2025-02-21,6.4,6.445,6.2,6.2,3418,6.4,6.445,6.2,6.2,3418,0.0,1.0
2025-02-24,6.331,6.6337,6.3,6.3,6990,6.331,6.6337,6.3,6.3,6990,0.0,1.0
2025-02-25,6.33,6.3783,6.21,6.3,2610,6.33,6.3783,6.21,6.3,2610,0.0,1.0
2025-02-26,6.59,6.59,6.2,6.2,3151,6.59,6.59,6.2,6.2,3151,0.0,1.0
2025-02-27,6.65,6.66,6.2,6.59,11737,6.65,6.66,6.2,6.59,11737,0.0,1.0
2025-02-28,6.76,7.125,6.2144,6.2144,19500,6.76,7.125,6.2144,6.2144,19500,0.0,1.0
2025-03-03,6.73,7.5,6.6,7.5,9425,6.73,7.5,6.6,7.5,9425,0.0,1.0
2025-03-04,6.41,6.57,6.41,6.54,3440,6.41,6.57,6.41,6.54,3440,0.0,1.0
2025-03-05,6.92,6.92,6.4001,6.6,2416,6.92,6.92,6.4001,6.6,2416,0.0,1.0
2025-03-06,6.6145,6.6145,6.6145,6.6145,440,6.6145,6.6145,6.6145,6.6145,440,0.0,1.0
2025-03-07,6.63,6.903,6.63,6.7,2117,6.63,6.903,6.63,6.7,2117,0.0,1.0
2025-03-10,6.475,6.6,6.2,6.46,9500,6.475,6.6,6.2,6.46,9500,0.0,1.0
2025-03-11,6.175,6.27,5.9,6.27,4048,6.175,6.27,5.9,6.27,4048,0.0,1.0
2025-03-12,5.92,6.59,5.9065,6.0,13268,5.92,6.59,5.9065,6.0,13268,0.0,1.0
2025-03-13,5.68,6.09,5.68,6.0,5308,5.68,6.09,5.68,6.0,5308,0.0,1.0
2025-03-14,5.5299,5.7814,4.94,5.7,9411,5.5299,5.7814,4.94,5.7,9411,0.0,1.0
2025-03-17,5.6039,5.88,5.32,5.84,12503,5.6039,5.88,5.32,5.84,12503,0.0,1.0
2025-03-18,5.43,5.8391,5.3,5.8391,4323,5.43,5.8391,5.3,5.8391,4323,0.0,1.0
2025-03-19,5.76,6.15,5.31,5.31,13099,5.76,6.15,5.31,5.31,13099,0.0,1.0
2025-03-20,5.5,5.5,5.38,5.45,1226,5.5,5.5,5.38,5.45,1226,0.0,1.0
2025-03-21,5.8,6.15,5.3,5.4,16032,5.8,6.15,5.3,5.4,16032,0.0,1.0
2025-03-24,5.55,5.99,5.35,5.59,22570,5.55,5.99,5.35,5.59,22570,0.0,1.0
2025-03-25,4.82,5.6,4.82,5.6,23004,4.82,5.6,4.82,5.6,23004,0.0,1.0
2025-03-26,5.255,5.7,4.82,5.0,19116,5.255,5.7,4.82,5.0,19116,0.0,1.0
2025-03-27,5.9,6.02,5.15,5.3,22305,5.9,6.02,5.15,5.3,22305,0.0,1.0
2025-03-28,5.85,5.99,5.6,5.7,10384,5.85,5.99,5.6,5.7,10384,0.0,1.0
2025-03-31,5.88,6.67,5.45,5.45,24779,5.88,6.67,5.45,5.45,24779,0.0,1.0
2025-04-01,5.86,6.065,5.6,5.6,10702,5.86,6.065,5.6,5.6,10702,0.0,1.0
2025-04-02,6.325,6.5,5.59,5.81,27259,6.325,6.5,5.59,5.81,27259,0.0,1.0
2025-04-03,6.34,6.445,5.75,6.03,20152,6.34,6.445,5.75,6.03,20152,0.0,1.0
2025-04-04,6.73,8.4,6.1,6.33,167145,6.73,8.4,6.1,6.33,167145,0.0,1.0
2025-04-07,6.49,6.79,5.81,6.35,40497,6.49,6.79,5.81,6.35,40497,0.0,1.0
2025-04-08,5.85,6.64,5.85,6.03,6934,5.85,6.64,5.85,6.03,6934,0.0,1.0
2025-04-09,6.0,6.19,5.86,6.0,5443,6.0,6.19,5.86,6.0,5443,0.0,1.0
2025-04-10,6.05,6.48,5.82,5.99,84689,6.05,6.48,5.82,5.99,84689,0.0,1.0
2025-04-11,6.23,6.5,5.81,5.9,86451,6.23,6.5,5.81,5.9,86451,0.0,1.0
2025-04-14,5.88,6.4999,5.88,6.1,83102,5.88,6.4999,5.88,6.1,83102,0.0,1.0
2025-04-15,5.46,6.1,5.46,6.1,18815,5.46,6.1,5.46,6.1,18815,0.0,1.0
2025-04-16,5.5,6.28,5.5,5.9,90646,5.5,6.28,5.5,5.9,90646,0.0,1.0
2025-04-17,5.0,5.5,5.0,5.25,4577,5.0,5.5,5.0,5.25,4577,0.0,1.0
2025-04-21,5.2,5.33,5.2,5.28,2113,5.2,5.33,5.2,5.28,2113,0.0,1.0
2025-04-22,5.5,5.765,5.2,5.375,11251,5.5,5.765,5.2,5.375,11251,0.0,1.0
2025-04-23,6.06,6.06,5.2,5.49,19445,6.06,6.06,5.2,5.49,19445,0.0,1.0
2025-04-24,6.0501,6.39,5.75,6.06,24260,6.0501,6.39,5.75,6.06,24260,0.0,1.0
2025-04-25,5.935,6.26,5.43,6.03,68118,5.935,6.26,5.43,6.03,68118,0.0,1.0
2025-04-28,6.4,6.66,5.7401,6.04,49262,6.4,6.66,5.7401,6.04,49262,0.0,1.0
2025-04-29,6.5,6.61,5.7501,5.7501,86935,6.5,6.61,5.7501,5.7501,86935,0.0,1.0
2025-04-30,6.355,6.39,6.19,6.19,6172,6.355,6.39,6.19,6.19,6172,0.0,1.0
2025-05-01,6.14,6.2,6.14,6.2,3263,6.14,6.2,6.14,6.2,3263,0.0,1.0
2025-05-02,6.42,6.77,6.2,6.29,19997,6.42,6.77,6.2,6.29,19997,0.0,1.0
2025-05-05,5.8,6.62,5.72,6.44,32476,5.8,6.62,5.72,6.44,32476,0.0,1.0
2025-05-06,5.5347,6.0,5.5347,5.96,5340,5.5347,6.0,5.5347,5.96,5340,0.0,1.0
2025-05-07,5.13,5.7,5.11,5.695,13169,5.13,5.7,5.11,5.695,13169,0.0,1.0
2025-05-08,5.13,5.46,5.1,5.45,9932,5.13,5.46,5.1,5.45,9932,0.0,1.0
2025-05-09,4.8865,5.37,4.8,5.29,14989,4.8865,5.37,4.8,5.29,14989,0.0,1.0
2025-05-12,5.25,5.4999,5.0,5.0,13992,5.25,5.4999,5.0,5.0,13992,0.0,1.0
2025-05-13,5.15,5.445,5.15,5.445,8565,5.15,5.445,5.15,5.445,8565,0.0,1.0
2025-05-14,5.1,5.5,5.1,5.5,5818,5.1,5.5,5.1,5.5,5818,0.0,1.0
2025-05-15,5.25,5.2765,4.99,4.99,1793,5.25,5.2765,4.99,4.99,1793,0.0,1.0
2025-05-16,5.03,5.45,5.03,5.117,15839,5.03,5.45,5.03,5.117,15839,0.0,1.0
2025-05-19,5.3295,5.4,5.06,5.25,4745,5.3295,5.4,5.06,5.25,4745,0.0,1.0
2025-05-20,5.05,5.3045,5.05,5.23,3537,5.05,5.3045,5.05,5.23,3537,0.0,1.0
2025-05-21,5.06,5.175,5.06,5.175,2587,5.06,5.175,5.06,5.175,2587,0.0,1.0
2025-05-22,5.07,5.41,5.07,5.15,8696,5.07,5.41,5.07,5.15,8696,0.0,1.0
2025-05-23,5.15,5.3,5.15,5.3,2714,5.15,5.3,5.15,5.3,2714,0.0,1.0
2025-05-27,5.15,5.15,5.15,5.15,846,5.15,5.15,5.15,5.15,846,0.0,1.0
2025-05-28,5.12,5.125,5.0,5.01,1924,5.12,5.125,5.0,5.01,1924,0.0,1.0
2025-05-29,5.01,5.01,5.01,5.01,1940,5.01,5.01,5.01,5.01,1940,0.0,1.0
2025-05-30,5.1393,5.2918,4.99,4.99,1710,5.1393,5.2918,4.99,4.99,1710,0.0,1.0
2025-06-02,5.0,5.075,5.0,5.01,13350,5.0,5.075,5.0,5.01,13350,0.0,1.0
2025-06-03,5.0,5.01,5.0,5.01,770,5.0,5.01,5.0,5.01,770,0.0,1.0
2025-06-04,5.0,5.1,5.0,5.0,872,5.0,5.1,5.0,5.0,872,0.0,1.0
2025-06-05,4.9911,5.175,4.99,5.0,2419,4.9911,5.175,4.99,5.0,2419,0.0,1.0
2025-06-06,4.73,4.995,4.62,4.99,34321,4.73,4.995,4.62,4.99,34321,0.0,1.0
2025-06-09,4.81,4.95,4.65,4.65,2901,4.81,4.95,4.65,4.65,2901,0.0,1.0
2025-06-10,4.81,4.85,4.63,4.63,3572,4.81,4.85,4.63,4.63,3572,0.0,1.0
2025-06-11,4.8,4.94,4.79,4.94,1085,4.8,4.94,4.79,4.94,1085,0.0,1.0
2025-06-12,4.75,4.75,4.75,4.75,278,4.75,4.75,4.75,4.75,278,0.0,1.0
2025-06-13,4.75,4.75,4.75,4.75,31,4.75,4.75,4.75,4.75,31,0.0,1.0
2025-06-16,4.6442,4.7,4.6442,4.7,967,4.6442,4.7,4.6442,4.7,967,0.0,1.0
2025-06-17,4.42,4.635,4.42,4.635,4780,4.42,4.635,4.42,4.635,4780,0.0,1.0
2025-06-18,4.51,4.75,4.51,4.6417,17823,4.51,4.75,4.51,4.6417,17823,0.0,1.0
2025-06-20,4.52,4.82,4.52,4.82,1807,4.52,4.82,4.52,4.82,1807,0.0,1.0
2025-06-23,4.43,4.675,4.2101,4.41,12227,4.43,4.675,4.2101,4.41,12227,0.0,1.0
2025-06-24,4.49,4.49,4.1608,4.25,4298,4.49,4.49,4.1608,4.25,4298,0.0,1.0
2025-06-25,4.375,4.375,4.2399,4.25,753,4.375,4.375,4.2399,4.25,753,0.0,1.0
2025-06-26,4.24,4.483,4.24,4.483,1664,4.24,4.483,4.24,4.483,1664,0.0,1.0
2025-06-27,4.275,4.3794,4.1671,4.2,2711,4.275,4.3794,4.1671,4.2,2711,0.0,1.0
2025-06-30,4.8,4.89,4.5,4.5,15521,4.8,4.89,4.5,4.5,15521,0.0,1.0
2025-07-01,4.2153,4.9001,4.205,4.9,9940,4.2153,4.9001,4.205,4.9,9940,0.0,1.0
2025-07-02,4.6,4.8,4.3,4.58,25876,4.6,4.8,4.3,4.58,25876,0.0,1.0
2025-07-03,4.58,4.88,4.28,4.38,40341,4.58,4.88,4.28,4.38,40341,0.0,1.0
2025-07-07,4.58,4.58,4.58,4.58,187,4.58,4.58,4.58,4.58,187,0.0,1.0
2025-07-08,4.6,5.0,4.4606,5.0,8119,4.6,5.0,4.4606,5.0,8119,0.0,1.0
2025-07-09,4.6,4.6,4.6,4.6,474,4.6,4.6,4.6,4.6,474,0.0,1.0
2025-07-10,4.7,4.94,4.45,4.94,9912,4.7,4.94,4.45,4.94,9912,0.0,1.0
2025-07-11,5.1,5.22,4.835,5.22,6481,5.1,5.22,4.835,5.22,6481,0.0,1.0
2025-07-14,4.786,5.125,4.53,5.1,11720,4.786,5.125,4.53,5.1,11720,0.0,1.0
2025-07-15,4.8,4.8,4.5256,4.5256,2651,4.8,4.8,4.5256,4.5256,2651,0.0,1.0
2025-07-16,4.8,4.8,4.8,4.8,248,4.8,4.8,4.8,4.8,248,0.0,1.0
2025-07-17,4.68,4.68,4.65,4.65,806,4.68,4.68,4.65,4.65,806,0.0,1.0
2025-07-18,3.8,4.55,3.55,4.55,48815,3.8,4.55,3.55,4.55,48815,0.0,1.0
2025-07-21,4.03,4.19,3.8001,4.08,3341,4.03,4.19,3.8001,4.08,3341,0.0,1.0
2025-07-22,4.14,4.4861,3.862,4.02,24129,4.14,4.4861,3.862,4.02,24129,0.0,1.0
2025-07-23,4.9432,5.2,4.295,4.295,53913,4.9432,5.2,4.295,4.295,53913,0.0,1.0
2025-07-24,4.8,5.0,4.8,4.89,5911,4.8,5.0,4.8,4.89,5911,0.0,1.0
2025-07-25,4.6199,5.01,4.61,4.9202,6601,4.6199,5.01,4.61,4.9202,6601,0.0,1.0
2025-07-28,4.47,4.69,4.47,4.69,1554,4.47,4.69,4.47,4.69,1554,0.0,1.0
2025-07-29,4.39,5.0922,4.36,4.92,34689,4.39,5.0922,4.36,4.92,34689,0.0,1.0
2025-07-30,4.4,4.67,4.33,4.67,13395,4.4,4.67,4.33,4.67,13395,0.0,1.0
2025-07-31,4.32,4.5469,4.32,4.43,13625,4.32,4.5469,4.32,4.43,13625,0.0,1.0
2025-08-01,4.38,4.4991,4.3,4.35,7488,4.38,4.4991,4.3,4.35,7488,0.0,1.0
2025-08-04,4.0135,4.26,3.99,4.2,19950,4.0135,4.26,3.99,4.2,19950,0.0,1.0
2025-08-05,4.0999,4.1,4.06,4.09,3626,4.0999,4.1,4.06,4.09,3626,0.0,1.0
2025-08-06,4.1,4.3383,4.1,4.3383,1326,4.1,4.3383,4.1,4.3383,1326,0.0,1.0
2025-08-07,3.85,4.27,3.85,4.1,5661,3.85,4.27,3.85,4.1,5661,0.0,1.0
2025-08-08,3.95,4.18,3.8,3.8,998,3.95,4.18,3.8,3.8,998,0.0,1.0
2025-08-11,3.98,3.98,3.92,3.92,592,3.98,3.98,3.92,3.92,592,0.0,1.0
2025-08-12,4.0,4.26,3.95,4.06,4012,4.0,4.26,3.95,4.06,4012,0.0,1.0
2025-08-13,4.05,4.05,4.05,4.05,627,4.05,4.05,4.05,4.05,627,0.0,1.0
2025-08-14,4.025,4.025,4.025,4.025,304,4.025,4.025,4.025,4.025,304,0.0,1.0
2025-08-15,4.03,4.1163,4.03,4.1163,1479,4.03,4.1163,4.03,4.1163,1479,0.0,1.0
2025-08-18,4.01,4.01,4.0,4.01,1279,4.01,4.01,4.0,4.01,1279,0.0,1.0
2025-08-19,3.96,4.03,3.9028,3.9028,780,3.96,4.03,3.9028,3.9028,780,0.0,1.0
2025-08-20,3.9,4.0259,3.9,4.0259,1744,3.9,4.0259,3.9,4.0259,1744,0.0,1.0
2025-08-21,3.9,3.9,3.9,3.9,107,3.9,3.9,3.9,3.9,107,0.0,1.0
2025-08-22,4.0,4.0,4.0,4.0,186,4.0,4.0,4.0,4.0,186,0.0,1.0
2025-08-25,4.0287,4.0287,3.94,4.0175,2856,4.0287,4.0287,3.94,4.0175,2856,0.0,1.0
2025-08-26,4.0157,4.045,4.0,4.045,3137,4.0157,4.045,4.0,4.045,3137,0.0,1.0
2025-08-27,3.97,3.97,3.97,3.97,472,3.97,3.97,3.97,3.97,472,0.0,1.0
2025-08-28,3.85,4.02,3.85,4.02,1307,3.85,4.02,3.85,4.02,1307,0.0,1.0
2025-08-29,3.8738,3.8738,3.86,3.86,895,3.8738,3.8738,3.86,3.86,895,0.0,1.0
2025-09-02,3.8658,4.0,3.8658,4.0,1826,3.8658,4.0,3.8658,4.0,1826,0.0,1.0
2025-09-03,3.8515,4.0,3.8515,3.9985,2575,3.8515,4.0,3.8515,3.9985,2575,0.0,1.0
2025-09-04,3.95,4.02,3.85,3.85,902,3.95,4.02,3.85,3.85,902,0.0,1.0
2025-09-05,3.969,3.969,3.93,3.93,4869,3.969,3.969,3.93,3.93,4869,0.0,1.0
2025-09-08,3.969,3.969,3.969,3.969,79,3.969,3.969,3.969,3.969,79,0.0,1.0
2025-09-09,3.94,3.94,3.94,3.94,487,3.94,3.94,3.94,3.94,487,0.0,1.0
2025-09-10,3.94,3.94,3.94,3.94,134,3.94,3.94,3.94,3.94,134,0.0,1.0
2025-09-11,4.0,4.15,3.99,4.15,5285,4.0,4.15,3.99,4.15,5285,0.0,1.0
2025-09-12,3.98,4.06,3.98,3.98,8964,3.98,4.06,3.98,3.98,8964,0.0,1.0
2025-09-15,4.07,4.0855,3.98,3.98,5349,4.07,4.0855,3.98,3.98,5349,0.0,1.0
2025-09-16,3.97,4.1588,3.83,3.83,5445,3.97,4.1588,3.83,3.83,5445,0.0,1.0
2025-09-17,3.9899,4.06,3.9,4.06,6145,3.9899,4.06,3.9,4.06,6145,0.0,1.0
2025-09-18,4.0,4.1,4.0,4.05,20314,4.0,4.1,4.0,4.05,20314,0.0,1.0
2025-09-19,3.93,4.0903,3.93,4.02,12166,3.93,4.0903,3.93,4.02,12166,0.0,1.0
2025-09-22,3.83,4.2,3.83,4.02,16393,3.83,4.2,3.83,4.02,16393,0.0,1.0
2025-09-23,3.83,3.925,3.7956,3.88,15983,3.83,3.925,3.7956,3.88,15983,0.0,1.0
2025-09-24,3.84,3.9,3.75,3.895,18874,3.84,3.9,3.75,3.895,18874,0.0,1.0
2025-09-25,3.82,3.925,3.7,3.86,18130,3.82,3.925,3.7,3.86,18130,0.0,1.0
2025-09-26,3.71,3.9226,3.68,3.86,22385,3.71,3.9226,3.68,3.86,22385,0.0,1.0
2025-09-29,3.59,3.95,3.565,3.84,22129,3.59,3.95,3.565,3.84,22129,0.0,1.0
2025-09-30,3.48,3.835,3.43,3.73,27944,3.48,3.835,3.43,3.73,27944,0.0,1.0
2025-10-01,3.46,3.87,3.45,3.541,16503,3.46,3.87,3.45,3.541,16503,0.0,1.0
2025-10-02,3.49,3.7048,3.45,3.5312,17231,3.49,3.7048,3.45,3.5312,17231,0.0,1.0
2025-10-03,3.49,3.79,3.46,3.52,23793,3.49,3.79,3.46,3.52,23793,0.0,1.0
2025-10-06,3.52,3.95,3.43,3.55,28905,3.52,3.95,3.43,3.55,28905,0.0,1.0
2025-10-07,3.47,3.9,3.45,3.49,24962,3.47,3.9,3.45,3.49,24962,0.0,1.0
2025-10-08,3.45,3.5156,3.45,3.4977,8008,3.45,3.5156,3.45,3.4977,8008,0.0,1.0
2025-10-09,3.52,3.5691,3.44,3.4876,10892,3.52,3.5691,3.44,3.4876,10892,0.0,1.0
2025-10-10,3.495,3.5199,3.4,3.47,10106,3.495,3.5199,3.4,3.47,10106,0.0,1.0
2025-10-13,3.43,3.56,3.33,3.33,12683,3.43,3.56,3.33,3.33,12683,0.0,1.0
2025-10-14,3.363239,3.43,3.363239,3.43,6790,3.363239,3.43,3.363239,3.43,6790,0.0,1.0
2025-10-15,3.3043,3.44,3.2763,3.44,3753,3.3043,3.44,3.2763,3.44,3753,0.0,1.0
2025-10-16,3.3001,3.3522,3.26,3.32,3504,3.3001,3.3522,3.26,3.32,3504,0.0,1.0
2025-10-17,3.21,3.3,3.15,3.23,8927,3.21,3.3,3.15,3.23,8927,0.0,1.0
2025-10-20,3.19,3.2548,3.1501,3.1501,6639,3.19,3.2548,3.1501,3.1501,6639,0.0,1.0
2025-10-21,3.19,3.3,3.19,3.2,1156,3.19,3.3,3.19,3.2,1156,0.0,1.0
2025-10-22,2.83,3.2148,2.66,3.2148,22814,2.83,3.2148,2.66,3.2148,22814,0.0,1.0
2025-10-23,3.0,3.2111,2.86,3.2111,24169,3.0,3.2111,2.86,3.2111,24169,0.0,1.0
2025-10-24,3.088,3.1269,2.9496,3.11,9608,3.088,3.1269,2.9496,3.11,9608,0.0,1.0
2025-10-27,2.87,3.08,2.87,3.08,4833,2.87,3.08,2.87,3.08,4833,0.0,1.0
2025-10-28,2.995,3.376,2.5,2.9,44873,2.995,3.376,2.5,2.9,44873,0.0,1.0
2025-10-29,2.83,2.9191,2.83,2.9191,1343,2.83,2.9191,2.83,2.9191,1343,0.0,1.0
2025-10-30,2.89,2.95,2.75,2.82,2299,2.89,2.95,2.75,2.82,2299,0.0,1.0
2025-10-31,2.7607,2.897,2.62,2.62,5772,2.7607,2.897,2.62,2.62,5772,0.0,1.0
2025-11-03,2.9,3.1339,2.775,2.8,15057,2.9,3.1339,2.775,2.8,15057,0.0,1.0
2025-11-04,2.78,2.93,2.78,2.93,4569,2.78,2.93,2.78,2.93,4569,0.0,1.0
2025-11-05,2.69,2.8,2.55,2.8,1904,2.69,2.8,2.55,2.8,1904,0.0,1.0
2025-11-06,2.75,2.855,2.75,2.855,12222,2.75,2.855,2.75,2.855,12222,0.0,1.0
2025-11-07,2.6656,2.6656,2.5659,2.6639,1927,2.6656,2.6656,2.5659,2.6639,1927,0.0,1.0
2025-11-10,2.92,2.92,2.6301,2.6301,3378,2.92,2.92,2.6301,2.6301,3378,0.0,1.0
2025-11-11,2.65,2.91,2.6374,2.91,4519,2.65,2.91,2.6374,2.91,4519,0.0,1.0
2025-11-12,2.65,2.725,2.605,2.71,3467,2.65,2.725,2.605,2.71,3467,0.0,1.0
2025-11-13,2.68,2.68,2.5101,2.605,1966,2.68,2.68,2.5101,2.605,1966,0.0,1.0
2025-11-14,2.56,2.69,2.475,2.69,17816,2.56,2.69,2.475,2.69,17816,0.0,1.0
2025-11-17,2.65,2.7,2.4,2.54,18798,2.65,2.7,2.4,2.54,18798,0.0,1.0
2025-11-18,2.97,3.11,2.69,2.69,34471,2.97,3.11,2.69,2.69,34471,0.0,1.0
2025-11-19,3.0,3.13,3.0,3.13,12582,3.0,3.13,3.0,3.13,12582,0.0,1.0
2025-11-20,3.165,3.41,3.08,3.08,37464,3.165,3.41,3.08,3.08,37464,0.0,1.0
2025-11-21,3.17,3.361,3.14,3.361,9986,3.17,3.361,3.14,3.361,9986,0.0,1.0
2025-11-24,3.36,3.4,3.25,3.25,17068,3.36,3.4,3.25,3.25,17068,0.0,1.0
2025-11-25,3.66,3.8,3.38,3.39,55910,3.66,3.8,3.38,3.39,55910,0.0,1.0
2025-11-26,3.67,3.73,3.5,3.55,5268,3.67,3.73,3.5,3.55,5268,0.0,1.0