date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-07,4.15,4.32,4.08,4.32,1327865,4.15,4.32,4.08,4.32,1327865,0.0,1.0
2024-10-08,4.09,4.15,3.999,4.15,1388674,4.09,4.15,3.999,4.15,1388674,0.0,1.0
2024-10-09,3.93,4.0673,3.88,4.05,765104,3.93,4.0673,3.88,4.05,765104,0.0,1.0
2024-10-10,3.92,3.94,3.85,3.87,849184,3.92,3.94,3.85,3.87,849184,0.0,1.0
2024-10-11,4.08,4.105,3.92,3.92,840046,4.08,4.105,3.92,3.92,840046,0.0,1.0
2024-10-14,4.06,4.12,3.98,4.11,684631,4.06,4.12,3.98,4.11,684631,0.0,1.0
2024-10-15,3.96,4.065,3.915,4.02,1360532,3.96,4.065,3.915,4.02,1360532,0.0,1.0
2024-10-16,4.21,4.26,4.015,4.04,3460558,4.21,4.26,4.015,4.04,3460558,0.0,1.0
2024-10-17,4.23,4.335,4.2,4.23,1703714,4.23,4.335,4.2,4.23,1703714,0.0,1.0
2024-10-18,4.4,4.41,4.19,4.26,2144826,4.4,4.41,4.19,4.26,2144826,0.0,1.0
2024-10-21,4.3,4.44,4.2,4.4,1602691,4.3,4.44,4.2,4.4,1602691,0.0,1.0
2024-10-22,4.29,4.33,4.085,4.29,753977,4.29,4.33,4.085,4.29,753977,0.0,1.0
2024-10-23,4.01,4.25,3.965,4.25,907149,4.01,4.25,3.965,4.25,907149,0.0,1.0
2024-10-24,4.05,4.08,3.92,4.02,706536,4.05,4.08,3.92,4.02,706536,0.0,1.0
2024-10-25,3.99,4.155,3.93,4.0,731014,3.99,4.155,3.93,4.0,731014,0.0,1.0
2024-10-28,4.0,4.03,3.91,3.99,796240,4.0,4.03,3.91,3.99,796240,0.0,1.0
2024-10-29,3.99,4.0098,3.92,3.98,550419,3.99,4.0098,3.92,3.98,550419,0.0,1.0
2024-10-30,3.96,4.03,3.91,3.99,535039,3.96,4.03,3.91,3.99,535039,0.0,1.0
2024-10-31,3.91,4.02,3.8,3.93,1353036,3.91,4.02,3.8,3.93,1353036,0.0,1.0
2024-11-01,3.8,3.97,3.77,3.87,971306,3.8,3.97,3.77,3.87,971306,0.0,1.0
2024-11-04,3.65,3.77,3.53,3.77,2035942,3.65,3.77,3.53,3.77,2035942,0.0,1.0
2024-11-05,3.55,3.71,3.505,3.67,1025410,3.55,3.71,3.505,3.67,1025410,0.0,1.0
2024-11-06,3.71,3.82,3.47,3.7,1630628,3.71,3.82,3.47,3.7,1630628,0.0,1.0
2024-11-07,3.81,3.88,3.735,3.76,1107838,3.81,3.88,3.735,3.76,1107838,0.0,1.0
2024-11-08,3.79,3.81,3.655,3.8,848185,3.79,3.81,3.655,3.8,848185,0.0,1.0
2024-11-11,3.73,3.77,3.585,3.76,1079403,3.73,3.77,3.585,3.76,1079403,0.0,1.0
2024-11-12,3.7,3.738,3.5,3.7,1576334,3.7,3.738,3.5,3.7,1576334,0.0,1.0
2024-11-13,3.47,3.8,3.45,3.7,1366831,3.47,3.8,3.45,3.7,1366831,0.0,1.0
2024-11-14,3.57,3.665,3.45,3.47,1199366,3.57,3.665,3.45,3.47,1199366,0.0,1.0
2024-11-15,3.59,3.91,3.5,3.58,1677815,3.59,3.91,3.5,3.58,1677815,0.0,1.0
2024-11-18,3.78,4.0658,3.69,3.7,1732824,3.78,4.0658,3.69,3.7,1732824,0.0,1.0
2024-11-19,3.93,3.95,3.76,3.83,1313258,3.93,3.95,3.76,3.83,1313258,0.0,1.0
2024-11-20,3.83,4.0,3.77,3.98,712061,3.83,4.0,3.77,3.98,712061,0.0,1.0
2024-11-21,3.94,3.955,3.8,3.83,1386918,3.94,3.955,3.8,3.83,1386918,0.0,1.0
2024-11-22,3.85,3.98,3.66,3.98,1468664,3.85,3.98,3.66,3.98,1468664,0.0,1.0
2024-11-25,3.77,3.88,3.68,3.83,981977,3.77,3.88,3.68,3.83,981977,0.0,1.0
2024-11-26,3.74,3.8,3.71,3.73,698958,3.74,3.8,3.71,3.73,698958,0.0,1.0
2024-11-27,3.71,3.8,3.685,3.7,470153,3.71,3.8,3.685,3.7,470153,0.0,1.0
2024-11-29,3.78,3.92,3.75,3.75,584471,3.78,3.92,3.75,3.75,584471,0.0,1.0
2024-12-02,3.74,3.9,3.6871,3.9,803588,3.74,3.9,3.6871,3.9,803588,0.0,1.0
2024-12-03,3.61,3.74,3.535,3.71,1940089,3.61,3.74,3.535,3.71,1940089,0.0,1.0
2024-12-04,3.58,3.69,3.51,3.65,967605,3.58,3.69,3.51,3.65,967605,0.0,1.0
2024-12-05,3.62,3.65,3.51,3.58,785905,3.62,3.65,3.51,3.58,785905,0.0,1.0
2024-12-06,3.56,3.668,3.5,3.63,1279030,3.56,3.668,3.5,3.63,1279030,0.0,1.0
2024-12-09,3.39,3.6,3.39,3.6,902550,3.39,3.6,3.39,3.6,902550,0.0,1.0
2024-12-10,3.47,3.5,3.37,3.4,899490,3.47,3.5,3.37,3.4,899490,0.0,1.0
2024-12-11,3.41,3.48,3.365,3.43,709593,3.41,3.48,3.365,3.43,709593,0.0,1.0
2024-12-12,3.36,3.41,3.25,3.35,902775,3.36,3.41,3.25,3.35,902775,0.0,1.0
2024-12-13,3.22,3.37,3.19,3.36,1070208,3.22,3.37,3.19,3.36,1070208,0.0,1.0
2024-12-16,3.21,3.25,3.11,3.25,1362846,3.21,3.25,3.11,3.25,1362846,0.0,1.0
2024-12-17,3.22,3.385,3.12,3.2,4209699,3.22,3.385,3.12,3.2,4209699,0.0,1.0
2024-12-18,3.25,3.4998,3.2,3.26,2402214,3.25,3.4998,3.2,3.26,2402214,0.0,1.0
2024-12-19,3.38,3.41,3.23,3.4,1633109,3.38,3.41,3.23,3.4,1633109,0.0,1.0
2024-12-20,3.27,3.34,3.22,3.31,2616727,3.27,3.34,3.22,3.31,2616727,0.0,1.0
2024-12-23,3.39,3.43,3.28,3.32,1305109,3.39,3.43,3.28,3.32,1305109,0.0,1.0
2024-12-24,3.4,3.41,3.28,3.35,532386,3.4,3.41,3.28,3.35,532386,0.0,1.0
2024-12-26,3.47,3.515,3.36,3.4,693140,3.47,3.515,3.36,3.4,693140,0.0,1.0
2024-12-27,3.44,3.47,3.36,3.43,1264680,3.44,3.47,3.36,3.43,1264680,0.0,1.0
2024-12-30,3.38,3.44,3.34,3.44,1805356,3.38,3.44,3.34,3.44,1805356,0.0,1.0
2024-12-31,3.41,3.46,3.36,3.39,1636834,3.41,3.46,3.36,3.39,1636834,0.0,1.0
2025-01-02,3.7,3.715,3.43,3.48,3264259,3.7,3.715,3.43,3.48,3264259,0.0,1.0
2025-01-03,3.59,3.74,3.47,3.73,2131563,3.59,3.74,3.47,3.73,2131563,0.0,1.0
2025-01-06,3.67,3.825,3.62,3.62,1420096,3.67,3.825,3.62,3.62,1420096,0.0,1.0
2025-01-07,3.49,3.72,3.49,3.72,1066160,3.49,3.72,3.49,3.72,1066160,0.0,1.0
2025-01-08,3.49,3.5,3.345,3.46,1036511,3.49,3.5,3.345,3.46,1036511,0.0,1.0
2025-01-10,3.37,3.5,3.34,3.49,1513516,3.37,3.5,3.34,3.49,1513516,0.0,1.0
2025-01-13,3.33,3.45,3.26,3.32,1628109,3.33,3.45,3.26,3.32,1628109,0.0,1.0
2025-01-14,3.36,3.425,3.31,3.33,867518,3.36,3.425,3.31,3.33,867518,0.0,1.0
2025-01-15,3.38,3.46,3.295,3.45,910904,3.38,3.46,3.295,3.45,910904,0.0,1.0
2025-01-16,3.28,3.42,3.235,3.41,1432573,3.28,3.42,3.235,3.41,1432573,0.0,1.0
2025-01-17,3.32,3.37,3.2356,3.3,1167620,3.32,3.37,3.2356,3.3,1167620,0.0,1.0
2025-01-21,3.48,3.595,3.36,3.37,2124792,3.48,3.595,3.36,3.37,2124792,0.0,1.0
2025-01-22,3.61,3.698,3.465,3.49,1714879,3.61,3.698,3.465,3.49,1714879,0.0,1.0
2025-01-23,3.65,3.71,3.55,3.6,1487836,3.65,3.71,3.55,3.6,1487836,0.0,1.0
2025-01-24,3.56,3.75,3.51,3.73,1085779,3.56,3.75,3.51,3.73,1085779,0.0,1.0
2025-01-27,3.27,3.4,3.165,3.34,2009422,3.27,3.4,3.165,3.34,2009422,0.0,1.0
2025-01-28,3.23,3.31,3.18,3.3,1229649,3.23,3.31,3.18,3.3,1229649,0.0,1.0
2025-01-29,3.31,3.33,3.19,3.21,1660198,3.31,3.33,3.19,3.21,1660198,0.0,1.0
2025-01-30,3.43,3.54,3.385,3.45,2062173,3.43,3.54,3.385,3.45,2062173,0.0,1.0
2025-01-31,3.31,3.57,3.28,3.57,1586777,3.31,3.57,3.28,3.57,1586777,0.0,1.0
2025-02-03,3.18,3.29,3.13,3.2,2223484,3.18,3.29,3.13,3.2,2223484,0.0,1.0
2025-02-04,3.22,3.28,3.14,3.205,1295065,3.22,3.28,3.14,3.205,1295065,0.0,1.0
2025-02-05,3.14,3.26,3.1,3.2,1827429,3.14,3.26,3.1,3.2,1827429,0.0,1.0
2025-02-06,2.98,3.1409,2.95,3.13,3048372,2.98,3.1409,2.95,3.13,3048372,0.0,1.0
2025-02-07,2.92,3.01,2.91,3.0,1432607,2.92,3.01,2.91,3.0,1432607,0.0,1.0
2025-02-10,2.85,2.97,2.84,2.92,1396878,2.85,2.97,2.84,2.92,1396878,0.0,1.0
2025-02-11,2.91,2.945,2.8201,2.845,1091504,2.91,2.945,2.8201,2.845,1091504,0.0,1.0
2025-02-12,2.9,2.935,2.83,2.87,1419566,2.9,2.935,2.83,2.87,1419566,0.0,1.0
2025-02-13,2.87,2.965,2.83,2.94,1047449,2.87,2.965,2.83,2.94,1047449,0.0,1.0
2025-02-14,2.8,2.8795,2.775,2.86,1806051,2.8,2.8795,2.775,2.86,1806051,0.0,1.0
2025-02-18,2.81,2.84,2.71,2.76,1424035,2.81,2.84,2.71,2.76,1424035,0.0,1.0
2025-02-19,2.75,2.81,2.701,2.8,1007924,2.75,2.81,2.701,2.8,1007924,0.0,1.0
2025-02-20,2.74,2.83,2.73,2.75,846907,2.74,2.83,2.73,2.75,846907,0.0,1.0
2025-02-21,2.64,2.8,2.605,2.76,1648560,2.64,2.8,2.605,2.76,1648560,0.0,1.0
2025-02-24,2.55,2.69,2.51,2.62,1708348,2.55,2.69,2.51,2.62,1708348,0.0,1.0
2025-02-25,2.48,2.565,2.465,2.52,1873628,2.48,2.565,2.465,2.52,1873628,0.0,1.0
2025-02-26,2.57,2.67,2.51,2.51,1582553,2.57,2.67,2.51,2.51,1582553,0.0,1.0
2025-02-27,2.49,2.66,2.47,2.63,1330244,2.49,2.66,2.47,2.63,1330244,0.0,1.0
2025-02-28,2.52,2.525,2.4198,2.48,1071419,2.52,2.525,2.4198,2.48,1071419,0.0,1.0
2025-03-03,1.35,2.46,1.26,2.4,21491876,1.35,2.46,1.26,2.4,21491876,0.0,1.0
2025-03-04,1.69,1.71,1.36,1.405,8496370,1.69,1.71,1.36,1.405,8496370,0.0,1.0
2025-03-05,1.77,1.78,1.601,1.72,3070563,1.77,1.78,1.601,1.72,3070563,0.0,1.0
2025-03-06,1.65,1.785,1.6,1.785,2842163,1.65,1.785,1.6,1.785,2842163,0.0,1.0
2025-03-07,1.61,1.69,1.55,1.665,2120190,1.61,1.69,1.55,1.665,2120190,0.0,1.0
2025-03-10,1.45,1.61,1.38,1.6,2271611,1.45,1.61,1.38,1.6,2271611,0.0,1.0
2025-03-11,1.505,1.54,1.43,1.45,1904381,1.505,1.54,1.43,1.45,1904381,0.0,1.0
2025-03-12,1.41,1.57,1.4,1.53,2205780,1.41,1.57,1.4,1.53,2205780,0.0,1.0
2025-03-13,1.4,1.44,1.335,1.44,2371478,1.4,1.44,1.335,1.44,2371478,0.0,1.0
2025-03-14,1.45,1.48,1.39,1.42,1272042,1.45,1.48,1.39,1.42,1272042,0.0,1.0
2025-03-17,1.54,1.58,1.435,1.5,1569130,1.54,1.58,1.435,1.5,1569130,0.0,1.0
2025-03-18,1.55,1.59,1.4845,1.55,2515945,1.55,1.59,1.4845,1.55,2515945,0.0,1.0
2025-03-19,1.64,1.67,1.52,1.56,1701280,1.64,1.67,1.52,1.56,1701280,0.0,1.0
2025-03-20,1.66,1.68,1.56,1.59,1633504,1.66,1.68,1.56,1.59,1633504,0.0,1.0
2025-03-21,1.65,1.69,1.55,1.65,2602604,1.65,1.69,1.55,1.65,2602604,0.0,1.0
2025-03-24,1.63,1.67,1.585,1.66,1265987,1.63,1.67,1.585,1.66,1265987,0.0,1.0
2025-03-25,1.55,1.67,1.5,1.65,1917587,1.55,1.67,1.5,1.65,1917587,0.0,1.0
2025-03-26,1.46,1.55,1.43,1.54,2155617,1.46,1.55,1.43,1.54,2155617,0.0,1.0
2025-03-27,1.39,1.47,1.38,1.44,1445314,1.39,1.47,1.38,1.44,1445314,0.0,1.0
2025-03-28,1.31,1.4,1.2706,1.4,2045505,1.31,1.4,1.2706,1.4,2045505,0.0,1.0
2025-03-31,1.37,1.41,1.25,1.27,4074463,1.37,1.41,1.25,1.27,4074463,0.0,1.0
2025-04-01,1.33,1.39,1.2819,1.36,2180071,1.33,1.39,1.2819,1.36,2180071,0.0,1.0
2025-04-02,1.27,1.33,1.235,1.32,1917990,1.27,1.33,1.235,1.32,1917990,0.0,1.0
2025-04-03,1.18,1.27,1.17,1.25,2973771,1.18,1.27,1.17,1.25,2973771,0.0,1.0
2025-04-04,1.16,1.17,1.01,1.1,1963467,1.16,1.17,1.01,1.1,1963467,0.0,1.0
2025-04-07,1.19,1.24,1.062,1.11,2600324,1.19,1.24,1.062,1.11,2600324,0.0,1.0
2025-04-08,1.18,1.34,1.14,1.3,2457176,1.18,1.34,1.14,1.3,2457176,0.0,1.0
2025-04-09,1.26,1.28,1.1,1.14,4282817,1.26,1.28,1.1,1.14,4282817,0.0,1.0
2025-04-10,1.21,1.26,1.13,1.24,1466027,1.21,1.26,1.13,1.24,1466027,0.0,1.0
2025-04-11,1.35,1.37,1.22,1.22,1867465,1.35,1.37,1.22,1.22,1867465,0.0,1.0
2025-04-14,1.32,1.38,1.3,1.365,1810843,1.32,1.38,1.3,1.365,1810843,0.0,1.0
2025-04-15,1.29,1.36,1.26,1.34,1411088,1.29,1.36,1.26,1.34,1411088,0.0,1.0
2025-04-16,1.33,1.41,1.25,1.25,1974836,1.33,1.41,1.25,1.25,1974836,0.0,1.0
2025-04-17,1.4,1.44,1.3,1.335,1647657,1.4,1.44,1.3,1.335,1647657,0.0,1.0
2025-04-21,1.29,1.405,1.265,1.39,1768838,1.29,1.405,1.265,1.39,1768838,0.0,1.0
2025-04-22,1.3,1.34,1.28,1.33,1014527,1.3,1.34,1.28,1.33,1014527,0.0,1.0
2025-04-23,1.42,1.44,1.33,1.33,1444315,1.42,1.44,1.33,1.33,1444315,0.0,1.0
2025-04-24,1.61,1.62,1.4,1.4,2125445,1.61,1.62,1.4,1.4,2125445,0.0,1.0
2025-04-25,1.6,1.65,1.54,1.62,1568109,1.6,1.65,1.54,1.62,1568109,0.0,1.0
2025-04-28,1.63,1.65,1.515,1.58,1416468,1.63,1.65,1.515,1.58,1416468,0.0,1.0
2025-04-29,1.58,1.65,1.56,1.63,1850172,1.58,1.65,1.56,1.63,1850172,0.0,1.0
2025-04-30,1.51,1.57,1.5,1.57,1380400,1.51,1.57,1.5,1.57,1380400,0.0,1.0
2025-05-01,1.55,1.6099,1.51,1.51,1522241,1.55,1.6099,1.51,1.51,1522241,0.0,1.0
2025-05-02,1.61,1.64,1.545,1.58,2225807,1.61,1.64,1.545,1.58,2225807,0.0,1.0
2025-05-05,1.57,1.64,1.55,1.6298,1494084,1.57,1.64,1.55,1.6298,1494084,0.0,1.0
2025-05-06,1.63,1.64,1.52,1.55,3008963,1.63,1.64,1.52,1.55,3008963,0.0,1.0
2025-05-07,1.6,1.65,1.5611,1.64,2361138,1.6,1.65,1.5611,1.64,2361138,0.0,1.0
2025-05-08,1.7,1.725,1.6,1.6,2764051,1.7,1.725,1.6,1.6,2764051,0.0,1.0
2025-05-09,1.7,1.72,1.625,1.7,3094873,1.7,1.72,1.625,1.7,3094873,0.0,1.0
2025-05-12,1.76,1.8,1.72,1.77,2437990,1.76,1.8,1.72,1.77,2437990,0.0,1.0
2025-05-13,1.71,1.77,1.68,1.75,1730687,1.71,1.77,1.68,1.75,1730687,0.0,1.0
2025-05-14,1.75,1.78,1.7,1.72,1345944,1.75,1.78,1.7,1.72,1345944,0.0,1.0
2025-05-15,1.73,1.74,1.665,1.73,1068059,1.73,1.74,1.665,1.73,1068059,0.0,1.0
2025-05-16,1.64,1.72,1.6111,1.7099,2306783,1.64,1.72,1.6111,1.7099,2306783,0.0,1.0
2025-05-19,1.6,1.61,1.56,1.6,1341682,1.6,1.61,1.56,1.6,1341682,0.0,1.0
2025-05-20,1.6,1.61,1.54,1.61,2161003,1.6,1.61,1.54,1.61,2161003,0.0,1.0
2025-05-21,1.61,1.69,1.58,1.59,1675044,1.61,1.69,1.58,1.59,1675044,0.0,1.0
2025-05-22,1.6,1.63,1.5446,1.6,1348330,1.6,1.63,1.5446,1.6,1348330,0.0,1.0
2025-05-23,1.97,1.98,1.71,1.77,7414940,1.97,1.98,1.71,1.77,7414940,0.0,1.0
2025-05-27,2.14,2.215,2.05,2.07,4793069,2.14,2.215,2.05,2.07,4793069,0.0,1.0
2025-05-28,2.12,2.16,2.06,2.14,3609075,2.12,2.16,2.06,2.14,3609075,0.0,1.0
2025-05-29,2.04,2.24,2.03,2.17,2874148,2.04,2.24,2.03,2.17,2874148,0.0,1.0
2025-05-30,2.01,2.04,1.98,2.02,2515407,2.01,2.04,1.98,2.02,2515407,0.0,1.0
2025-06-02,1.92,2.04,1.92,2.0,1948481,1.92,2.04,1.92,2.0,1948481,0.0,1.0
2025-06-03,2.19,2.24,2.0,2.03,4132308,2.19,2.24,2.0,2.03,4132308,0.0,1.0
2025-06-04,2.13,2.24,2.095,2.22,2387693,2.13,2.24,2.095,2.22,2387693,0.0,1.0
2025-06-05,2.14,2.19,2.0501,2.14,1936513,2.14,2.19,2.0501,2.14,1936513,0.0,1.0
2025-06-06,2.14,2.17,2.06,2.17,2282361,2.14,2.17,2.06,2.17,2282361,0.0,1.0
2025-06-09,2.265,2.42,2.13,2.18,4901044,2.265,2.42,2.13,2.18,4901044,0.0,1.0
2025-06-10,2.09,2.31,2.055,2.31,2736640,2.09,2.31,2.055,2.31,2736640,0.0,1.0
2025-06-11,2.11,2.175,2.0711,2.1,2407443,2.11,2.175,2.0711,2.1,2407443,0.0,1.0
2025-06-12,2.09,2.12,2.03,2.08,1701448,2.09,2.12,2.03,2.08,1701448,0.0,1.0
2025-06-13,2.19,2.23,2.02,2.03,2275773,2.19,2.23,2.02,2.03,2275773,0.0,1.0
2025-06-16,2.42,2.62,2.325,2.33,5571053,2.42,2.62,2.325,2.33,5571053,0.0,1.0
2025-06-17,2.41,2.46,2.37,2.425,2427482,2.41,2.46,2.37,2.425,2427482,0.0,1.0
2025-06-18,2.44,2.46,2.345,2.41,3004903,2.44,2.46,2.345,2.41,3004903,0.0,1.0
2025-06-20,2.34,2.48,2.25,2.47,8104641,2.34,2.48,2.25,2.47,8104641,0.0,1.0
2025-06-23,2.35,2.4,2.26,2.29,2730541,2.35,2.4,2.26,2.29,2730541,0.0,1.0
2025-06-24,2.54,2.61,2.43,2.475,4540386,2.54,2.61,2.43,2.475,4540386,0.0,1.0
2025-06-25,2.47,2.59,2.44,2.58,3117618,2.47,2.59,2.44,2.58,3117618,0.0,1.0
2025-06-26,2.71,2.75,2.49,2.51,4558944,2.71,2.75,2.49,2.51,4558944,0.0,1.0
2025-06-27,2.65,2.82,2.595,2.7,6533864,2.65,2.82,2.595,2.7,6533864,0.0,1.0
2025-06-30,2.86,2.93,2.62,2.66,5559265,2.86,2.93,2.62,2.66,5559265,0.0,1.0
2025-07-01,2.76,2.9,2.67,2.9,2585069,2.76,2.9,2.67,2.9,2585069,0.0,1.0
2025-07-02,2.88,2.96,2.77,2.79,3952952,2.88,2.96,2.77,2.79,3952952,0.0,1.0
2025-07-03,2.93,2.96,2.815,2.91,2097895,2.93,2.96,2.815,2.91,2097895,0.0,1.0
2025-07-07,2.89,2.96,2.79,2.866,2613024,2.89,2.96,2.79,2.866,2613024,0.0,1.0
2025-07-08,2.675,2.885,2.635,2.88,2567870,2.675,2.885,2.635,2.88,2567870,0.0,1.0
2025-07-09,2.61,2.69,2.57,2.68,1868203,2.61,2.69,2.57,2.68,1868203,0.0,1.0
2025-07-10,2.59,2.6998,2.52,2.61,3241575,2.59,2.6998,2.52,2.61,3241575,0.0,1.0
2025-07-11,2.68,2.725,2.53,2.57,1625682,2.68,2.725,2.53,2.57,1625682,0.0,1.0
2025-07-14,2.79,2.8,2.64,2.68,1839211,2.79,2.8,2.64,2.68,1839211,0.0,1.0
2025-07-15,2.83,2.8465,2.645,2.83,2555126,2.83,2.8465,2.645,2.83,2555126,0.0,1.0
2025-07-16,2.93,2.935,2.78,2.81,1938784,2.93,2.935,2.78,2.81,1938784,0.0,1.0
2025-07-17,2.97,2.97,2.85,2.93,2631312,2.97,2.97,2.85,2.93,2631312,0.0,1.0
2025-07-18,2.98,3.0199,2.8901,2.98,2095941,2.98,3.0199,2.8901,2.98,2095941,0.0,1.0
2025-07-21,2.94,3.09,2.93,3.03,2186543,2.94,3.09,2.93,3.03,2186543,0.0,1.0
2025-07-22,3.02,3.07,2.91,2.91,2319173,3.02,3.07,2.91,2.91,2319173,0.0,1.0
2025-07-23,3.16,3.2,2.985,3.055,2555485,3.16,3.2,2.985,3.055,2555485,0.0,1.0
2025-07-24,3.09,3.165,3.0347,3.16,2566864,3.09,3.165,3.0347,3.16,2566864,0.0,1.0
2025-07-25,3.04,3.11,2.91,3.11,1950661,3.04,3.11,2.91,3.11,1950661,0.0,1.0
2025-07-28,3.05,3.1,2.88,3.09,3320378,3.05,3.1,2.88,3.09,3320378,0.0,1.0
2025-07-29,2.77,3.06,2.75,3.06,3335351,2.77,3.06,2.75,3.06,3335351,0.0,1.0
2025-07-30,2.68,2.85,2.65,2.73,1912358,2.68,2.85,2.65,2.73,1912358,0.0,1.0
2025-07-31,2.64,2.705,2.59,2.64,3591929,2.64,2.705,2.59,2.64,3591929,0.0,1.0
2025-08-01,2.54,2.56,2.39,2.55,2856960,2.54,2.56,2.39,2.55,2856960,0.0,1.0
2025-08-04,2.68,2.69,2.555,2.58,1071439,2.68,2.69,2.555,2.58,1071439,0.0,1.0
2025-08-05,2.73,2.76,2.57,2.64,2030096,2.73,2.76,2.57,2.64,2030096,0.0,1.0
2025-08-06,2.77,2.84,2.72,2.75,1361453,2.77,2.84,2.72,2.75,1361453,0.0,1.0
2025-08-07,2.69,2.84,2.62,2.79,1857786,2.69,2.84,2.62,2.79,1857786,0.0,1.0
2025-08-08,2.67,2.86,2.67,2.72,1682192,2.67,2.86,2.67,2.72,1682192,0.0,1.0
2025-08-11,2.71,2.82,2.6,2.68,1881792,2.71,2.82,2.6,2.68,1881792,0.0,1.0
2025-08-12,2.81,2.88,2.72,2.79,2463890,2.81,2.88,2.72,2.79,2463890,0.0,1.0
2025-08-13,2.8,2.9,2.71,2.87,1864160,2.8,2.9,2.71,2.87,1864160,0.0,1.0
2025-08-14,2.8,2.855,2.71,2.74,1441531,2.8,2.855,2.71,2.74,1441531,0.0,1.0
2025-08-15,2.74,2.82,2.7,2.8,1224064,2.74,2.82,2.7,2.8,1224064,0.0,1.0
2025-08-18,2.85,2.85,2.6812,2.76,1631326,2.85,2.85,2.6812,2.76,1631326,0.0,1.0
2025-08-19,2.58,2.89,2.55,2.88,2506431,2.58,2.89,2.55,2.88,2506431,0.0,1.0
2025-08-20,2.135,2.3,2.06,2.295,22990795,2.135,2.3,2.06,2.295,22990795,0.0,1.0
2025-08-21,2.205,2.21,2.13,2.17,5510228,2.205,2.21,2.13,2.17,5510228,0.0,1.0
2025-08-22,2.37,2.385,2.21,2.255,8170574,2.37,2.385,2.21,2.255,8170574,0.0,1.0
2025-08-25,2.28,2.38,2.275,2.38,6466827,2.28,2.38,2.275,2.38,6466827,0.0,1.0
2025-08-26,2.35,2.42,2.26,2.26,6960973,2.35,2.42,2.26,2.26,6960973,0.0,1.0
2025-08-27,2.28,2.405,2.27,2.37,2468649,2.28,2.405,2.27,2.37,2468649,0.0,1.0
2025-08-28,2.35,2.38,2.27,2.295,8787866,2.35,2.38,2.27,2.295,8787866,0.0,1.0
2025-08-29,2.38,2.51,2.34,2.41,3680035,2.38,2.51,2.34,2.41,3680035,0.0,1.0
2025-09-02,2.38,2.4,2.24,2.31,3423454,2.38,2.4,2.24,2.31,3423454,0.0,1.0
2025-09-03,2.36,2.43,2.34,2.4,3172894,2.36,2.43,2.34,2.4,3172894,0.0,1.0
2025-09-04,2.32,2.3702,2.27,2.36,2137066,2.32,2.3702,2.27,2.36,2137066,0.0,1.0
2025-09-05,2.33,2.365,2.265,2.33,2265927,2.33,2.365,2.265,2.33,2265927,0.0,1.0
2025-09-08,2.36,2.36,2.27,2.35,1731680,2.36,2.36,2.27,2.35,1731680,0.0,1.0
2025-09-09,2.3,2.37,2.26,2.32,3365487,2.3,2.37,2.26,2.32,3365487,0.0,1.0
2025-09-10,2.34,2.36,2.28,2.35,2569609,2.34,2.36,2.28,2.35,2569609,0.0,1.0
2025-09-11,2.34,2.37,2.27,2.31,2258727,2.34,2.37,2.27,2.31,2258727,0.0,1.0
2025-09-12,2.23,2.32,2.22,2.32,2167469,2.23,2.32,2.22,2.32,2167469,0.0,1.0
2025-09-15,2.52,2.59,2.21,2.26,8370438,2.52,2.59,2.21,2.26,8370438,0.0,1.0
2025-09-16,2.51,2.59,2.47,2.59,2916318,2.51,2.59,2.47,2.59,2916318,0.0,1.0
2025-09-17,2.58,2.635,2.5,2.52,5099429,2.58,2.635,2.5,2.52,5099429,0.0,1.0
2025-09-18,2.61,2.6499,2.49,2.6,2744610,2.61,2.6499,2.49,2.6,2744610,0.0,1.0
2025-09-19,2.79,2.85,2.6,2.6,8097015,2.79,2.85,2.6,2.6,8097015,0.0,1.0
2025-09-22,2.9,2.95,2.71,2.87,4978626,2.9,2.95,2.71,2.87,4978626,0.0,1.0
2025-09-23,3.09,3.28,2.89,3.03,8209832,3.09,3.28,2.89,3.03,8209832,0.0,1.0
2025-09-24,3.12,3.37,3.1,3.11,7448414,3.12,3.37,3.1,3.11,7448414,0.0,1.0
2025-09-25,3.19,3.26,2.96,3.02,6470021,3.19,3.26,2.96,3.02,6470021,0.0,1.0
2025-09-26,3.08,3.2686,3.0601,3.22,3161821,3.08,3.2686,3.0601,3.22,3161821,0.0,1.0
2025-09-29,3.09,3.2099,3.0501,3.15,2837960,3.09,3.2099,3.0501,3.15,2837960,0.0,1.0
2025-09-30,3.21,3.235,3.05,3.05,4108061,3.21,3.235,3.05,3.05,4108061,0.0,1.0
2025-10-01,3.18,3.2,3.08,3.2,3457342,3.18,3.2,3.08,3.2,3457342,0.0,1.0
2025-10-02,3.31,3.335,3.115,3.2,4315355,3.31,3.335,3.115,3.2,4315355,0.0,1.0
2025-10-03,3.25,3.48,3.21,3.33,5370435,3.25,3.48,3.21,3.33,5370435,0.0,1.0
2025-10-06,3.37,3.4798,3.24,3.273,4153878,3.37,3.4798,3.24,3.273,4153878,0.0,1.0
2025-10-07,3.44,3.5389,3.31,3.36,4198739,3.44,3.5389,3.31,3.36,4198739,0.0,1.0
2025-10-08,3.47,3.58,3.37,3.52,4752583,3.47,3.58,3.37,3.52,4752583,0.0,1.0
2025-10-09,3.42,3.56,3.38,3.48,3188729,3.42,3.56,3.38,3.48,3188729,0.0,1.0
2025-10-10,3.37,3.62,3.3501,3.45,5778052,3.37,3.62,3.3501,3.45,5778052,0.0,1.0
2025-10-13,3.66,3.72,3.48,3.51,5728645,3.66,3.72,3.48,3.51,5728645,0.0,1.0
2025-10-14,3.66,3.81,3.31,3.57,7857314,3.66,3.81,3.31,3.57,7857314,0.0,1.0
2025-10-15,4.07,4.1,3.65,3.87,14374308,4.07,4.1,3.65,3.87,14374308,0.0,1.0
2025-10-16,3.51,4.185,3.49,4.08,8805656,3.51,4.185,3.49,4.08,8805656,0.0,1.0
2025-10-17,3.25,3.47,3.14,3.37,5245072,3.25,3.47,3.14,3.37,5245072,0.0,1.0
2025-10-20,3.25,3.4,3.11,3.4,4527915,3.25,3.4,3.11,3.4,4527915,0.0,1.0
2025-10-21,2.88,3.195,2.8,3.195,7877820,2.88,3.195,2.8,3.195,7877820,0.0,1.0
2025-10-22,2.905,2.93,2.72,2.73,5353240,2.905,2.93,2.72,2.73,5353240,0.0,1.0
2025-10-23,2.95,3.065,2.885,2.9,4973519,2.95,3.065,2.885,2.9,4973519,0.0,1.0
2025-10-24,3.01,3.05,2.91,2.985,3547785,3.01,3.05,2.91,2.985,3547785,0.0,1.0
2025-10-27,2.91,3.01,2.8535,3.01,3241142,2.91,3.01,2.8535,3.01,3241142,0.0,1.0
2025-10-28,3.17,3.36,3.065,3.09,6571529,3.17,3.36,3.065,3.09,6571529,0.0,1.0
2025-10-29,3.11,3.22,3.06,3.2,3634112,3.11,3.22,3.06,3.2,3634112,0.0,1.0
2025-10-30,3.24,3.27,3.005,3.03,3098802,3.24,3.27,3.005,3.03,3098802,0.0,1.0
2025-10-31,3.09,3.27,3.08,3.22,2942505,3.09,3.27,3.08,3.22,2942505,0.0,1.0
2025-11-03,2.87,3.13,2.84,3.075,2869287,2.87,3.13,2.84,3.075,2869287,0.0,1.0
2025-11-04,2.69,2.8252,2.66,2.78,2981860,2.69,2.8252,2.66,2.78,2981860,0.0,1.0
2025-11-05,2.66,2.705,2.57,2.69,4050686,2.66,2.705,2.57,2.69,4050686,0.0,1.0
2025-11-06,2.57,2.6899,2.48,2.65,2434779,2.57,2.6899,2.48,2.65,2434779,0.0,1.0
2025-11-07,2.64,2.64,2.4445,2.51,2783064,2.64,2.64,2.4445,2.51,2783064,0.0,1.0
2025-11-10,2.75,2.82,2.65,2.81,2999762,2.75,2.82,2.65,2.81,2999762,0.0,1.0
2025-11-11,2.66,2.71,2.55,2.71,2220448,2.66,2.71,2.55,2.71,2220448,0.0,1.0
2025-11-12,2.69,2.74,2.615,2.65,1982561,2.69,2.74,2.615,2.65,1982561,0.0,1.0
2025-11-13,2.56,2.71,2.51,2.65,1819968,2.56,2.71,2.51,2.65,1819968,0.0,1.0
2025-11-14,2.73,2.78,2.4034,2.44,4078981,2.73,2.78,2.4034,2.44,4078981,0.0,1.0
2025-11-17,2.47,2.7106,2.46,2.69,2337882,2.47,2.7106,2.46,2.69,2337882,0.0,1.0
2025-11-18,2.49,2.525,2.38,2.41,2346723,2.49,2.525,2.38,2.41,2346723,0.0,1.0
2025-11-19,2.63,2.6999,2.49,2.49,2782480,2.63,2.6999,2.49,2.49,2782480,0.0,1.0
2025-11-20,2.43,2.75,2.42,2.67,2612958,2.43,2.75,2.42,2.67,2612958,0.0,1.0
2025-11-21,2.4,2.44,2.2717,2.38,3577676,2.4,2.44,2.2717,2.38,3577676,0.0,1.0
2025-11-24,2.57,2.5755,2.375,2.49,2749099,2.57,2.5755,2.375,2.49,2749099,0.0,1.0
2025-11-25,2.65,2.66,2.47,2.57,1728532,2.65,2.66,2.47,2.57,1728532,0.0,1.0
2025-11-26,2.68,2.705,2.61,2.62,1409541,2.68,2.705,2.61,2.62,1409541,0.0,1.0