date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-22,4.11,4.96,3.52,4.0,1637944,4.11,4.96,3.52,4.0,1637944,0.0,1.0
2024-10-23,4.03,4.45,3.9,4.2,330495,4.03,4.45,3.9,4.2,330495,0.0,1.0
2024-10-24,3.76,4.0064,3.75,3.75,93045,3.76,4.0064,3.75,3.75,93045,0.0,1.0
2024-10-25,4.12,4.1824,3.85,3.85,74547,4.12,4.1824,3.85,3.85,74547,0.0,1.0
2024-10-28,4.39,4.89,4.03,4.18,486914,4.39,4.89,4.03,4.18,486914,0.0,1.0
2024-10-29,4.4,4.49,4.2,4.49,67156,4.4,4.49,4.2,4.49,67156,0.0,1.0
2024-10-30,4.5,4.64,4.23,4.26,70492,4.5,4.64,4.23,4.26,70492,0.0,1.0
2024-10-31,4.55,4.735,4.43,4.48,95590,4.55,4.735,4.43,4.48,95590,0.0,1.0
2024-11-01,4.64,4.8063,4.55,4.69,31187,4.64,4.8063,4.55,4.69,31187,0.0,1.0
2024-11-04,4.5,4.9,4.5,4.87,56655,4.5,4.9,4.5,4.87,56655,0.0,1.0
2024-11-05,4.24,4.55,4.13,4.41,144606,4.24,4.55,4.13,4.41,144606,0.0,1.0
2024-11-06,4.16,4.4,3.9,4.25,111231,4.16,4.4,3.9,4.25,111231,0.0,1.0
2024-11-07,4.28,4.4,4.01,4.14,52843,4.28,4.4,4.01,4.14,52843,0.0,1.0
2024-11-08,4.2101,4.39,4.2001,4.22,38199,4.2101,4.39,4.2001,4.22,38199,0.0,1.0
2024-11-11,4.45,4.6,4.23,4.26,17290,4.45,4.6,4.23,4.26,17290,0.0,1.0
2024-11-12,4.42,4.76,4.416,4.76,13968,4.42,4.76,4.416,4.76,13968,0.0,1.0
2024-11-13,4.5195,4.6612,4.435,4.6612,7722,4.5195,4.6612,4.435,4.6612,7722,0.0,1.0
2024-11-14,4.5,4.68,4.457,4.5255,6095,4.5,4.68,4.457,4.5255,6095,0.0,1.0
2024-11-15,4.4,4.8,4.4,4.74,16054,4.4,4.8,4.4,4.74,16054,0.0,1.0
2024-11-18,4.19,4.73,4.05,4.67,112538,4.19,4.73,4.05,4.67,112538,0.0,1.0
2024-11-19,4.36,4.43,4.0,4.12,106706,4.36,4.43,4.0,4.12,106706,0.0,1.0
2024-11-20,4.0,4.5599,3.8,4.5,94366,4.0,4.5599,3.8,4.5,94366,0.0,1.0
2024-11-21,4.15,4.35,4.0,4.01,238277,4.15,4.35,4.0,4.01,238277,0.0,1.0
2024-11-22,4.0001,4.275,4.0,4.1,167493,4.0001,4.275,4.0,4.1,167493,0.0,1.0
2024-11-25,4.01,4.37,4.0,4.0,48733,4.01,4.37,4.0,4.0,48733,0.0,1.0
2024-11-26,4.09,4.285,4.05,4.15,65852,4.09,4.285,4.05,4.15,65852,0.0,1.0
2024-11-27,4.16,4.275,4.13,4.23,83433,4.16,4.275,4.13,4.23,83433,0.0,1.0
2024-11-29,4.14,4.49,3.921,4.29,91484,4.14,4.49,3.921,4.29,91484,0.0,1.0
2024-12-02,4.13,4.365,4.1,4.36,80077,4.13,4.365,4.1,4.36,80077,0.0,1.0
2024-12-03,4.55,4.78,4.13,4.195,107758,4.55,4.78,4.13,4.195,107758,0.0,1.0
2024-12-04,5.11,9.89,3.6,4.6452,1255309,5.11,9.89,3.6,4.6452,1255309,0.0,1.0
2024-12-05,5.12,5.7247,4.34,4.38,235945,5.12,5.7247,4.34,4.38,235945,0.0,1.0
2024-12-06,5.01,5.75,4.68,5.2,225143,5.01,5.75,4.68,5.2,225143,0.0,1.0
2024-12-09,5.0,5.4,4.81,4.99,122896,5.0,5.4,4.81,4.99,122896,0.0,1.0
2024-12-10,5.07,5.2,4.79,4.79,76537,5.07,5.2,4.79,4.79,76537,0.0,1.0
2024-12-11,5.0001,5.17,4.801,5.015,38175,5.0001,5.17,4.801,5.015,38175,0.0,1.0
2024-12-12,5.1435,5.3,4.7,4.99,105119,5.1435,5.3,4.7,4.99,105119,0.0,1.0
2024-12-13,5.14,5.4,4.85,5.2,68605,5.14,5.4,4.85,5.2,68605,0.0,1.0
2024-12-16,4.78,5.18,4.6,5.18,110157,4.78,5.18,4.6,5.18,110157,0.0,1.0
2024-12-17,4.7178,4.8299,4.32,4.67,132632,4.7178,4.8299,4.32,4.67,132632,0.0,1.0
2024-12-18,4.6009,4.8,4.52,4.6,81833,4.6009,4.8,4.52,4.6,81833,0.0,1.0
2024-12-19,4.5,5.0,4.4,4.65,100590,4.5,5.0,4.4,4.65,100590,0.0,1.0
2024-12-20,4.5,4.7631,4.39,4.54,126767,4.5,4.7631,4.39,4.54,126767,0.0,1.0
2024-12-23,4.31,4.59,4.31,4.55,45863,4.31,4.59,4.31,4.55,45863,0.0,1.0
2024-12-24,4.81,5.0,4.41,4.5,97116,4.81,5.0,4.41,4.5,97116,0.0,1.0
2024-12-26,5.08,5.16,4.5853,4.81,111497,5.08,5.16,4.5853,4.81,111497,0.0,1.0
2024-12-27,4.8944,5.5,4.81,5.16,51715,4.8944,5.5,4.81,5.16,51715,0.0,1.0
2024-12-30,4.73,5.06,4.66,4.75,43402,4.73,5.06,4.66,4.75,43402,0.0,1.0
2024-12-31,4.74,4.925,4.74,4.74,10593,4.74,4.925,4.74,4.74,10593,0.0,1.0
2025-01-02,4.7,4.85,4.6,4.72,17874,4.7,4.85,4.6,4.72,17874,0.0,1.0
2025-01-03,4.56,5.5,4.4101,4.95,99181,4.56,5.5,4.4101,4.95,99181,0.0,1.0
2025-01-06,4.65,5.0,4.455,4.6001,83686,4.65,5.0,4.455,4.6001,83686,0.0,1.0
2025-01-07,4.48,4.74,4.3,4.74,18449,4.48,4.74,4.3,4.74,18449,0.0,1.0
2025-01-08,4.3592,4.7,4.1,4.7,89586,4.3592,4.7,4.1,4.7,89586,0.0,1.0
2025-01-10,4.1,4.4,4.1,4.4,17185,4.1,4.4,4.1,4.4,17185,0.0,1.0
2025-01-13,4.4,4.48,4.1,4.3,12451,4.4,4.48,4.1,4.3,12451,0.0,1.0
2025-01-14,4.55,4.7,4.35,4.4,65416,4.55,4.7,4.35,4.4,65416,0.0,1.0
2025-01-15,4.69,4.8,4.56,4.58,40586,4.69,4.8,4.56,4.58,40586,0.0,1.0
2025-01-16,4.52,4.7,4.31,4.65,75818,4.52,4.7,4.31,4.65,75818,0.0,1.0
2025-01-17,4.51,4.7,4.4801,4.6,9185,4.51,4.7,4.4801,4.6,9185,0.0,1.0
2025-01-21,4.58,4.64,4.4,4.58,26202,4.58,4.64,4.4,4.58,26202,0.0,1.0
2025-01-22,4.56,4.8,4.33,4.58,34447,4.56,4.8,4.33,4.58,34447,0.0,1.0
2025-01-23,4.395,4.79,4.295,4.79,37492,4.395,4.79,4.295,4.79,37492,0.0,1.0
2025-01-24,4.38,4.5,4.3,4.5,41169,4.38,4.5,4.3,4.5,41169,0.0,1.0
2025-01-27,4.1,4.3312,4.05,4.3,33911,4.1,4.3312,4.05,4.3,33911,0.0,1.0
2025-01-28,4.26,4.5,4.13,4.1612,26783,4.26,4.5,4.13,4.1612,26783,0.0,1.0
2025-01-29,4.389,4.56,4.38,4.386,23300,4.389,4.56,4.38,4.386,23300,0.0,1.0
2025-01-30,4.36,4.41,4.2957,4.3,24829,4.36,4.41,4.2957,4.3,24829,0.0,1.0
2025-01-31,4.29,4.54,4.29,4.35,11160,4.29,4.54,4.29,4.35,11160,0.0,1.0
2025-02-03,4.15,4.36,4.15,4.27,5623,4.15,4.36,4.15,4.27,5623,0.0,1.0
2025-02-04,4.16,4.35,4.15,4.2,5220,4.16,4.35,4.15,4.2,5220,0.0,1.0
2025-02-05,4.15,4.38,4.15,4.2,3516,4.15,4.38,4.15,4.2,3516,0.0,1.0
2025-02-06,3.92,4.42,3.92,4.21,5524,3.92,4.42,3.92,4.21,5524,0.0,1.0
2025-02-07,4.07,4.08,3.95,3.96,8029,4.07,4.08,3.95,3.96,8029,0.0,1.0
2025-02-10,4.005,4.13,4.005,4.13,4563,4.005,4.13,4.005,4.13,4563,0.0,1.0
2025-02-11,3.95,4.16,3.9201,3.97,9897,3.95,4.16,3.9201,3.97,9897,0.0,1.0
2025-02-12,3.96,4.0,3.92,3.92,4969,3.96,4.0,3.92,3.92,4969,0.0,1.0
2025-02-13,3.845,3.99,3.8,3.91,6351,3.845,3.99,3.8,3.91,6351,0.0,1.0
2025-02-14,3.41,3.76,3.35,3.76,25375,3.41,3.76,3.35,3.76,25375,0.0,1.0
2025-02-18,3.2,3.4825,3.16,3.45,48711,3.2,3.4825,3.16,3.45,48711,0.0,1.0
2025-02-19,4.29,4.31,2.97,3.47,86392,4.29,4.31,2.97,3.47,86392,0.0,1.0
2025-02-20,4.12,4.48,4.0001,4.11,31182,4.12,4.48,4.0001,4.11,31182,0.0,1.0
2025-02-21,4.2259,4.25,3.84,4.219,22459,4.2259,4.25,3.84,4.219,22459,0.0,1.0
2025-02-24,4.07,4.2436,3.94,3.95,7020,4.07,4.2436,3.94,3.95,7020,0.0,1.0
2025-02-25,4.06,4.11,4.06,4.11,1482,4.06,4.11,4.06,4.11,1482,0.0,1.0
2025-02-26,4.067,4.235,4.05,4.16,1890,4.067,4.235,4.05,4.16,1890,0.0,1.0
2025-02-27,4.3,4.3,4.1,4.12,41346,4.3,4.3,4.1,4.12,41346,0.0,1.0
2025-02-28,4.43,4.49,4.13,4.13,39857,4.43,4.49,4.13,4.13,39857,0.0,1.0
2025-03-03,4.48,4.6,4.3336,4.365,17177,4.48,4.6,4.3336,4.365,17177,0.0,1.0
2025-03-04,4.21,4.52,4.2,4.4999,44922,4.21,4.52,4.2,4.4999,44922,0.0,1.0
2025-03-05,4.18,4.5,3.89,4.38,105371,4.18,4.5,3.89,4.38,105371,0.0,1.0
2025-03-06,4.25,4.4,3.88,4.4,5706,4.25,4.4,3.88,4.4,5706,0.0,1.0
2025-03-07,4.32,4.3453,4.19,4.1998,15746,4.32,4.3453,4.19,4.1998,15746,0.0,1.0
2025-03-10,4.18,4.4,3.89,4.24,143641,4.18,4.4,3.89,4.24,143641,0.0,1.0
2025-03-11,4.355,4.49,4.02,4.3,36083,4.355,4.49,4.02,4.3,36083,0.0,1.0
2025-03-12,4.37,4.5,4.27,4.39,32985,4.37,4.5,4.27,4.39,32985,0.0,1.0
2025-03-13,4.168,4.48,4.09,4.34,34338,4.168,4.48,4.09,4.34,34338,0.0,1.0
2025-03-14,4.39,4.45,4.07,4.3,50012,4.39,4.45,4.07,4.3,50012,0.0,1.0
2025-03-17,4.28,4.32,4.13,4.13,12443,4.28,4.32,4.13,4.13,12443,0.0,1.0
2025-03-18,4.43,4.43,4.1,4.17,11795,4.43,4.43,4.1,4.17,11795,0.0,1.0
2025-03-19,4.67,4.68,4.22,4.22,18556,4.67,4.68,4.22,4.22,18556,0.0,1.0
2025-03-20,4.74,5.22,4.4,4.45,50253,4.74,5.22,4.4,4.45,50253,0.0,1.0
2025-03-21,5.96,7.72,4.8,4.8,768241,5.96,7.72,4.8,4.8,768241,0.0,1.0
2025-03-24,5.44,8.49,4.849,7.07,847979,5.44,8.49,4.849,7.07,847979,0.0,1.0
2025-03-25,5.34,5.7999,4.47,5.54,224873,5.34,5.7999,4.47,5.54,224873,0.0,1.0
2025-03-26,5.06,6.35,5.06,5.34,178364,5.06,6.35,5.06,5.34,178364,0.0,1.0
2025-03-27,4.23,5.25,4.06,4.83,114301,4.23,5.25,4.06,4.83,114301,0.0,1.0
2025-03-28,4.45,4.65,4.1,4.1,34637,4.45,4.65,4.1,4.1,34637,0.0,1.0
2025-03-31,4.16,4.27,3.8,4.27,19907,4.16,4.27,3.8,4.27,19907,0.0,1.0
2025-04-01,4.45,4.45,4.04,4.04,11092,4.45,4.45,4.04,4.04,11092,0.0,1.0
2025-04-02,4.2,4.66,4.14,4.49,28284,4.2,4.66,4.14,4.49,28284,0.0,1.0
2025-04-03,4.3,4.45,4.07,4.33,38032,4.3,4.45,4.07,4.33,38032,0.0,1.0
2025-04-04,4.27,4.6,4.04,4.15,43043,4.27,4.6,4.04,4.15,43043,0.0,1.0
2025-04-07,4.055,4.21,4.03,4.04,9326,4.055,4.21,4.03,4.04,9326,0.0,1.0
2025-04-08,3.11,4.09,3.11,4.09,98548,3.11,4.09,3.11,4.09,98548,0.0,1.0
2025-04-09,3.02,3.2324,2.95,3.1496,15227,3.02,3.2324,2.95,3.1496,15227,0.0,1.0
2025-04-10,3.17,3.2571,3.07,3.07,8665,3.17,3.2571,3.07,3.07,8665,0.0,1.0
2025-04-11,3.305,3.49,3.2,3.2,10586,3.305,3.49,3.2,3.2,10586,0.0,1.0
2025-04-14,3.46,3.49,3.0801,3.24,24043,3.46,3.49,3.0801,3.24,24043,0.0,1.0
2025-04-15,3.615,3.93,3.27,3.3981,54782,3.615,3.93,3.27,3.3981,54782,0.0,1.0
2025-04-16,4.35,4.655,3.37,3.42,58762,4.35,4.655,3.37,3.42,58762,0.0,1.0
2025-04-17,4.45,4.58,4.01,4.01,45192,4.45,4.58,4.01,4.01,45192,0.0,1.0
2025-04-21,4.6,4.7,4.07,4.07,37400,4.6,4.7,4.07,4.07,37400,0.0,1.0
2025-04-22,4.59,4.7,4.29,4.44,38278,4.59,4.7,4.29,4.44,38278,0.0,1.0
2025-04-23,4.74,4.74,4.4,4.49,23886,4.74,4.74,4.4,4.49,23886,0.0,1.0
2025-04-24,4.9302,5.22,4.6273,4.8121,29246,4.9302,5.22,4.6273,4.8121,29246,0.0,1.0
2025-04-25,4.73,5.2343,4.6501,4.95,26497,4.73,5.2343,4.6501,4.95,26497,0.0,1.0
2025-04-28,5.0,5.09,4.4697,4.8,23170,5.0,5.09,4.4697,4.8,23170,0.0,1.0
2025-04-29,5.255,5.59,4.95,5.0,44801,5.255,5.59,4.95,5.0,44801,0.0,1.0
2025-04-30,5.0792,5.335,5.03,5.03,10841,5.0792,5.335,5.03,5.03,10841,0.0,1.0
2025-05-01,5.14,5.18,4.81,5.03,3677,5.14,5.18,4.81,5.03,3677,0.0,1.0
2025-05-02,5.39,5.41,5.02,5.37,3696,5.39,5.41,5.02,5.37,3696,0.0,1.0
2025-05-05,4.91,5.1969,4.91,4.9655,9950,4.91,5.1969,4.91,4.9655,9950,0.0,1.0
2025-05-06,4.86,4.9692,4.7,4.9197,23197,4.86,4.9692,4.7,4.9197,23197,0.0,1.0
2025-05-07,4.73,5.08,4.6999,5.01,37675,4.73,5.08,4.6999,5.01,37675,0.0,1.0
2025-05-08,4.9,5.0,4.65,4.7479,117466,4.9,5.0,4.65,4.7479,117466,0.0,1.0
2025-05-09,4.915,5.0,4.75,4.8,14012,4.915,5.0,4.75,4.8,14012,0.0,1.0
2025-05-12,4.88,4.97,4.45,4.45,23557,4.88,4.97,4.45,4.45,23557,0.0,1.0
2025-05-13,5.26,5.55,4.45,4.45,31066,5.26,5.55,4.45,4.45,31066,0.0,1.0
2025-05-14,5.3,5.55,4.97,5.4,23527,5.3,5.55,4.97,5.4,23527,0.0,1.0
2025-05-15,5.33,5.34,5.18,5.24,5802,5.33,5.34,5.18,5.24,5802,0.0,1.0
2025-05-16,5.25,5.46,5.25,5.255,7529,5.25,5.46,5.25,5.255,7529,0.0,1.0
2025-05-19,5.3,5.37,5.14,5.14,1550,5.3,5.37,5.14,5.14,1550,0.0,1.0
2025-05-20,5.1,5.23,4.98,4.9834,8882,5.1,5.23,4.98,4.9834,8882,0.0,1.0
2025-05-21,5.02,5.25,4.97,4.97,13124,5.02,5.25,4.97,4.97,13124,0.0,1.0
2025-05-22,5.11,5.2752,5.04,5.24,10200,5.11,5.2752,5.04,5.24,10200,0.0,1.0
2025-05-23,5.1499,5.1499,4.8,4.95,34948,5.1499,5.1499,4.8,4.95,34948,0.0,1.0
2025-05-27,4.88,5.1,4.8676,4.97,12421,4.88,5.1,4.8676,4.97,12421,0.0,1.0
2025-05-28,4.99,5.05,4.82,4.87,3522,4.99,5.05,4.82,4.87,3522,0.0,1.0
2025-05-29,4.849,4.99,4.849,4.99,3001,4.849,4.99,4.849,4.99,3001,0.0,1.0
2025-05-30,4.93,4.93,4.85,4.8501,10356,4.93,4.93,4.85,4.8501,10356,0.0,1.0
2025-06-02,4.96,4.96,4.68,4.7,3019,4.96,4.96,4.68,4.7,3019,0.0,1.0
2025-06-03,4.67,5.1,4.67,4.67,25468,4.67,5.1,4.67,4.67,25468,0.0,1.0
2025-06-04,4.7,4.7,4.64,4.64,1242,4.7,4.7,4.64,4.64,1242,0.0,1.0
2025-06-05,4.86,4.87,4.5284,4.87,2270,4.86,4.87,4.5284,4.87,2270,0.0,1.0
2025-06-06,4.92,5.107,4.6,4.6,45411,4.92,5.107,4.6,4.6,45411,0.0,1.0
2025-06-09,4.9248,5.1099,4.88,4.88,6447,4.9248,5.1099,4.88,4.88,6447,0.0,1.0
2025-06-10,5.16,5.16,4.9099,4.9099,1824,5.16,5.16,4.9099,4.9099,1824,0.0,1.0
2025-06-11,4.9,5.225,4.9,5.175,41053,4.9,5.225,4.9,5.175,41053,0.0,1.0
2025-06-12,4.9006,4.935,4.8777,4.8777,2346,4.9006,4.935,4.8777,4.8777,2346,0.0,1.0
2025-06-13,4.98,5.125,4.85,4.92,12111,4.98,5.125,4.85,4.92,12111,0.0,1.0
2025-06-16,4.967,4.98,4.967,4.98,1446,4.967,4.98,4.967,4.98,1446,0.0,1.0
2025-06-17,5.0,5.1,4.91,5.06,26467,5.0,5.1,4.91,5.06,26467,0.0,1.0
2025-06-18,5.0,5.05,4.87,4.96,5646,5.0,5.05,4.87,4.96,5646,0.0,1.0
2025-06-20,5.4,5.4,4.78,5.1,50834,5.4,5.4,4.78,5.1,50834,0.0,1.0
2025-06-23,4.88,5.135,4.81,5.13,33538,4.88,5.135,4.81,5.13,33538,0.0,1.0
2025-06-24,4.91,4.91,4.91,4.91,474,4.91,4.91,4.91,4.91,474,0.0,1.0
2025-06-25,4.94,5.0002,4.7,5.0002,25957,4.94,5.0002,4.7,5.0002,25957,0.0,1.0
2025-06-26,4.83,4.915,4.68,4.68,21890,4.83,4.915,4.68,4.68,21890,0.0,1.0
2025-06-27,4.78,4.87,4.71,4.76,21770,4.78,4.87,4.71,4.76,21770,0.0,1.0
2025-06-30,4.86,4.88,4.73,4.81,25271,4.86,4.88,4.73,4.81,25271,0.0,1.0
2025-07-01,4.99,5.175,4.7607,4.83,70740,4.99,5.175,4.7607,4.83,70740,0.0,1.0
2025-07-02,6.06,6.2168,4.88,4.9,54279,6.06,6.2168,4.88,4.9,54279,0.0,1.0
2025-07-03,7.6,7.6,6.0674,6.0674,69497,7.6,7.6,6.0674,6.0674,69497,0.0,1.0
2025-07-07,6.71,7.6,6.65,7.12,109175,6.71,7.6,6.65,7.12,109175,0.0,1.0
2025-07-08,7.05,7.1,6.55,6.89,110755,7.05,7.1,6.55,6.89,110755,0.0,1.0
2025-07-09,7.24,7.3636,6.7881,7.0232,119986,7.24,7.3636,6.7881,7.0232,119986,0.0,1.0
2025-07-10,7.14,7.44,6.54,7.4,123524,7.14,7.44,6.54,7.4,123524,0.0,1.0
2025-07-11,7.3,7.35,7.03,7.03,111343,7.3,7.35,7.03,7.03,111343,0.0,1.0
2025-07-14,7.04,7.2649,6.8,6.8,113190,7.04,7.2649,6.8,6.8,113190,0.0,1.0
2025-07-15,6.99,7.075,6.8,7.05,103542,6.99,7.075,6.8,7.05,103542,0.0,1.0
2025-07-16,6.97,7.1,6.55,6.9,157741,6.97,7.1,6.55,6.9,157741,0.0,1.0
2025-07-17,7.15,7.15,6.75,7.04,104937,7.15,7.15,6.75,7.04,104937,0.0,1.0
2025-07-18,7.18,7.25,6.955,7.15,125987,7.18,7.25,6.955,7.15,125987,0.0,1.0
2025-07-21,7.39,7.39,7.04,7.39,149463,7.39,7.39,7.04,7.39,149463,0.0,1.0
2025-07-22,7.2,7.5,7.09,7.2,130232,7.2,7.5,7.09,7.2,130232,0.0,1.0
2025-07-23,7.2,7.3,7.04,7.28,110442,7.2,7.3,7.04,7.28,110442,0.0,1.0
2025-07-24,7.08,7.2,6.79,7.15,114384,7.08,7.2,6.79,7.15,114384,0.0,1.0
2025-07-25,5.9686,6.9067,5.03,6.9067,174187,5.9686,6.9067,5.03,6.9067,174187,0.0,1.0
2025-07-28,6.16,6.42,5.785,6.04,125058,6.16,6.42,5.785,6.04,125058,0.0,1.0
2025-07-29,6.2975,6.4199,6.1,6.22,130092,6.2975,6.4199,6.1,6.22,130092,0.0,1.0
2025-07-30,6.37,6.37,6.16,6.2501,123248,6.37,6.37,6.16,6.2501,123248,0.0,1.0
2025-07-31,6.5333,6.5333,6.25,6.35,121260,6.5333,6.5333,6.25,6.35,121260,0.0,1.0
2025-08-01,6.68,6.79,6.5,6.75,152573,6.68,6.79,6.5,6.75,152573,0.0,1.0
2025-08-04,6.67,6.86,6.58,6.6,107783,6.67,6.86,6.58,6.6,107783,0.0,1.0
2025-08-05,5.88,6.68,5.7244,6.68,126115,5.88,6.68,5.7244,6.68,126115,0.0,1.0
2025-08-06,6.22,6.6,5.49,5.79,152497,6.22,6.6,5.49,5.79,152497,0.0,1.0
2025-08-07,6.28,6.4,5.9,5.9,128678,6.28,6.4,5.9,5.9,128678,0.0,1.0
2025-08-08,6.46,6.56,6.2149,6.475,132092,6.46,6.56,6.2149,6.475,132092,0.0,1.0
2025-08-11,6.48,6.6155,6.3,6.55,114414,6.48,6.6155,6.3,6.55,114414,0.0,1.0
2025-08-12,6.45,6.75,6.355,6.49,141680,6.45,6.75,6.355,6.49,141680,0.0,1.0
2025-08-13,6.71,6.72,6.39,6.45,129192,6.71,6.72,6.39,6.45,129192,0.0,1.0
2025-08-14,6.65,7.05,6.59,6.59,122860,6.65,7.05,6.59,6.59,122860,0.0,1.0
2025-08-15,6.7,6.8,6.4,6.7706,115645,6.7,6.8,6.4,6.7706,115645,0.0,1.0
2025-08-18,6.7,6.8,6.55,6.57,117802,6.7,6.8,6.55,6.57,117802,0.0,1.0
2025-08-19,6.665,6.73,6.5,6.65,115292,6.665,6.73,6.5,6.65,115292,0.0,1.0
2025-08-20,6.7,6.75,6.5,6.6,116364,6.7,6.75,6.5,6.6,116364,0.0,1.0
2025-08-21,6.58,7.27,6.5,6.7,133522,6.58,7.27,6.5,6.7,133522,0.0,1.0
2025-08-22,6.69,6.75,6.55,6.58,120109,6.69,6.75,6.55,6.58,120109,0.0,1.0
2025-08-25,6.29,6.7,6.07,6.7,111684,6.29,6.7,6.07,6.7,111684,0.0,1.0
2025-08-26,6.18,6.52,6.01,6.4,161183,6.18,6.52,6.01,6.4,161183,0.0,1.0
2025-08-27,6.28,6.35,6.145,6.15,84037,6.28,6.35,6.145,6.15,84037,0.0,1.0
2025-08-28,6.18,6.3,6.15,6.3,76268,6.18,6.3,6.15,6.3,76268,0.0,1.0
2025-08-29,6.17,6.3205,6.1,6.3205,91998,6.17,6.3205,6.1,6.3205,91998,0.0,1.0
2025-09-02,6.15,6.23,5.8,6.0,56403,6.15,6.23,5.8,6.0,56403,0.0,1.0
2025-09-03,6.06,6.145,5.93,6.03,66485,6.06,6.145,5.93,6.03,66485,0.0,1.0
2025-09-04,6.07,6.1,6.0,6.1,52062,6.07,6.1,6.0,6.1,52062,0.0,1.0
2025-09-05,6.27,6.27,5.97,6.0,86443,6.27,6.27,5.97,6.0,86443,0.0,1.0
2025-09-08,6.25,6.33,6.0,6.0,61321,6.25,6.33,6.0,6.0,61321,0.0,1.0
2025-09-09,6.4601,6.55,6.15,6.15,54578,6.4601,6.55,6.15,6.15,54578,0.0,1.0
2025-09-10,6.44,6.68,6.44,6.5,32856,6.44,6.68,6.44,6.5,32856,0.0,1.0
2025-09-11,6.955,6.96,6.68,6.69,21297,6.955,6.96,6.68,6.69,21297,0.0,1.0
2025-09-12,7.935,8.07,7.08,7.08,38395,7.935,8.07,7.08,7.08,38395,0.0,1.0
2025-09-15,7.99,8.0158,7.88,7.91,33715,7.99,8.0158,7.88,7.91,33715,0.0,1.0
2025-09-16,8.39,8.39,7.34,7.34,38240,8.39,8.39,7.34,7.34,38240,0.0,1.0
2025-09-17,8.6,8.65,8.3,8.61,71059,8.6,8.65,8.3,8.61,71059,0.0,1.0
2025-09-18,8.9,8.945,8.4,8.4,36759,8.9,8.945,8.4,8.4,36759,0.0,1.0
2025-09-19,8.15,9.1,7.57,8.8,82912,8.15,9.1,7.57,8.8,82912,0.0,1.0
2025-09-22,5.48,7.9,4.85,6.83,316318,5.48,7.9,4.85,6.83,316318,0.0,1.0
2025-09-23,4.63,5.44,4.58,5.44,88052,4.63,5.44,4.58,5.44,88052,0.0,1.0
2025-09-24,4.6,4.74,4.53,4.73,14109,4.6,4.74,4.53,4.73,14109,0.0,1.0
2025-09-25,4.67,4.8077,4.5,4.6,26768,4.67,4.8077,4.5,4.6,26768,0.0,1.0
2025-09-26,4.77,4.82,4.6,4.8,56529,4.77,4.82,4.6,4.8,56529,0.0,1.0
2025-09-29,4.76,5.3,4.63,4.77,187434,4.76,5.3,4.63,4.77,187434,0.0,1.0
2025-09-30,5.14,5.27,4.8,4.8,39661,5.14,5.27,4.8,4.8,39661,0.0,1.0
2025-10-01,5.06,5.1906,4.99,5.14,39377,5.06,5.1906,4.99,5.14,39377,0.0,1.0
2025-10-02,5.56,5.8,5.03,5.03,64947,5.56,5.8,5.03,5.03,64947,0.0,1.0
2025-10-03,5.48,5.96,5.235,5.7,226365,5.48,5.96,5.235,5.7,226365,0.0,1.0
2025-10-06,5.75,5.75,5.45,5.45,12288,5.75,5.75,5.45,5.45,12288,0.0,1.0
2025-10-07,5.52,5.9,5.39,5.56,18157,5.52,5.9,5.39,5.56,18157,0.0,1.0
2025-10-08,5.4,5.54,4.65,5.17,27586,5.4,5.54,4.65,5.17,27586,0.0,1.0
2025-10-09,5.42,5.47,5.16,5.29,75633,5.42,5.47,5.16,5.29,75633,0.0,1.0
2025-10-10,5.2008,5.47,5.02,5.4517,106784,5.2008,5.47,5.02,5.4517,106784,0.0,1.0
2025-10-13,5.48,5.555,5.09,5.19,13803,5.48,5.555,5.09,5.19,13803,0.0,1.0
2025-10-14,5.51,5.53,5.28,5.28,33372,5.51,5.53,5.28,5.28,33372,0.0,1.0
2025-10-15,5.51,5.789,5.51,5.56,24093,5.51,5.789,5.51,5.56,24093,0.0,1.0
2025-10-16,5.55,5.64,5.33,5.4,66455,5.55,5.64,5.33,5.4,66455,0.0,1.0
2025-10-17,5.49,5.94,5.38,5.7,9892,5.49,5.94,5.38,5.7,9892,0.0,1.0
2025-10-20,5.49,5.55,5.4,5.47,55563,5.49,5.55,5.4,5.47,55563,0.0,1.0
2025-10-21,6.1,6.4,4.9,4.9,82659,6.1,6.4,4.9,4.9,82659,0.0,1.0
2025-10-22,6.015,6.1,5.68,5.92,39236,6.015,6.1,5.68,5.92,39236,0.0,1.0
2025-10-23,6.11,6.39,5.948185,6.37,9875,6.11,6.39,5.948185,6.37,9875,0.0,1.0
2025-10-24,6.07,6.14,5.96,6.14,17815,6.07,6.14,5.96,6.14,17815,0.0,1.0
2025-10-27,6.0448,6.23,5.82,6.12,13831,6.0448,6.23,5.82,6.12,13831,0.0,1.0
2025-10-28,6.0,6.1,5.725,6.03,3205,6.0,6.1,5.725,6.03,3205,0.0,1.0
2025-10-29,6.02,6.2,5.865,6.13,10973,6.02,6.2,5.865,6.13,10973,0.0,1.0
2025-10-30,6.07,6.08,6.02,6.0215,5180,6.07,6.08,6.02,6.0215,5180,0.0,1.0
2025-10-31,6.35,6.79,6.08,6.44,59440,6.35,6.79,6.08,6.44,59440,0.0,1.0
2025-11-03,6.415,6.59,6.13,6.35,39148,6.415,6.59,6.13,6.35,39148,0.0,1.0
2025-11-04,7.41,7.6,6.35,6.35,82695,7.41,7.6,6.35,6.35,82695,0.0,1.0
2025-11-05,8.75,8.935,7.36,7.36,47256,8.75,8.935,7.36,7.36,47256,0.0,1.0
2025-11-06,9.62,10.02,9.12,9.12,53414,9.62,10.02,9.12,9.12,53414,0.0,1.0
2025-11-07,10.07,10.07,9.53,9.77,36197,10.07,10.07,9.53,9.77,36197,0.0,1.0
2025-11-10,10.12,10.28,9.9,10.2,24669,10.12,10.28,9.9,10.2,24669,0.0,1.0
2025-11-11,10.5,10.5,9.52,10.1,27489,10.5,10.5,9.52,10.1,27489,0.0,1.0
2025-11-12,10.62,10.62,10.02,10.4,37129,10.62,10.62,10.02,10.4,37129,0.0,1.0
2025-11-13,9.52,10.63,9.35,10.4,36197,9.52,10.63,9.35,10.4,36197,0.0,1.0
2025-11-14,8.62,9.23,8.35,9.23,29385,8.62,9.23,8.35,9.23,29385,0.0,1.0
2025-11-17,9.2,9.3184,8.5,8.57,21933,9.2,9.3184,8.5,8.57,21933,0.0,1.0
2025-11-18,8.71,9.3,8.71,9.01,20136,8.71,9.3,8.71,9.01,20136,0.0,1.0
2025-11-19,8.7,9.19,8.58,8.58,14007,8.7,9.19,8.58,8.58,14007,0.0,1.0
2025-11-20,8.85,8.9697,8.5,8.71,30128,8.85,8.9697,8.5,8.71,30128,0.0,1.0
2025-11-21,9.23,9.23,8.72,8.72,25952,9.23,9.23,8.72,8.72,25952,0.0,1.0
2025-11-24,10.49,10.49,9.235,9.29,38139,10.49,10.49,9.235,9.29,38139,0.0,1.0
2025-11-25,10.93,10.9385,10.5,10.5,24374,10.93,10.9385,10.5,10.5,24374,0.0,1.0
2025-11-26,10.68,10.9699,10.0,10.78,22034,10.68,10.9699,10.0,10.78,22034,0.0,1.0