date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-04,18.01,21.9499,16.5,16.5,1378635,18.01,21.9499,16.5,16.5,1378635,0.0,1.0
2024-10-07,16.49,17.31,16.0,16.86,408213,16.49,17.31,16.0,16.86,408213,0.0,1.0
2024-10-08,15.0,15.3,14.5101,14.95,218691,15.0,15.3,14.5101,14.95,218691,0.0,1.0
2024-10-09,12.95,14.96,12.52,14.95,204299,12.95,14.96,12.52,14.95,204299,0.0,1.0
2024-10-10,12.4,14.1999,11.4651,12.8,175181,12.4,14.1999,11.4651,12.8,175181,0.0,1.0
2024-10-11,12.45,13.001,11.5,12.53,101897,12.45,13.001,11.5,12.53,101897,0.0,1.0
2024-10-14,12.63,13.6842,12.0,12.76,93461,12.63,13.6842,12.0,12.76,93461,0.0,1.0
2024-10-15,12.86,13.49,11.7,12.11,69250,12.86,13.49,11.7,12.11,69250,0.0,1.0
2024-10-16,14.56,14.79,12.066,13.26,139540,14.56,14.79,12.066,13.26,139540,0.0,1.0
2024-10-17,14.97,15.49,13.6,14.47,99585,14.97,15.49,13.6,14.47,99585,0.0,1.0
2024-10-18,15.1,15.6899,14.28,15.5475,33231,15.1,15.6899,14.28,15.5475,33231,0.0,1.0
2024-10-21,14.4,14.8,13.52,14.52,139316,14.4,14.8,13.52,14.52,139316,0.0,1.0
2024-10-22,13.93,14.53,13.83,14.52,60641,13.93,14.53,13.83,14.52,60641,0.0,1.0
2024-10-23,13.8,14.464,13.5,13.61,87872,13.8,14.464,13.5,13.61,87872,0.0,1.0
2024-10-24,13.6,14.245,13.09,13.9,92614,13.6,14.245,13.09,13.9,92614,0.0,1.0
2024-10-25,13.26,13.64,13.045,13.16,45742,13.26,13.64,13.045,13.16,45742,0.0,1.0
2024-10-28,13.99,14.35,13.01,13.22,40662,13.99,14.35,13.01,13.22,40662,0.0,1.0
2024-10-29,13.96,14.21,13.54,13.57,28814,13.96,14.21,13.54,13.57,28814,0.0,1.0
2024-10-30,13.36,13.87,13.0,13.56,10818,13.36,13.87,13.0,13.56,10818,0.0,1.0
2024-10-31,12.94,13.49,12.62,13.49,17654,12.94,13.49,12.62,13.49,17654,0.0,1.0
2024-11-01,13.97,14.19,13.17,13.36,86730,13.97,14.19,13.17,13.36,86730,0.0,1.0
2024-11-04,14.3,14.5,13.8,14.5,11135,14.3,14.5,13.8,14.5,11135,0.0,1.0
2024-11-05,12.87,14.3,12.6,14.3,50956,12.87,14.3,12.6,14.3,50956,0.0,1.0
2024-11-06,12.11,12.58,11.55,12.5,30684,12.11,12.58,11.55,12.5,30684,0.0,1.0
2024-11-07,12.17,12.5,11.9,12.5,20570,12.17,12.5,11.9,12.5,20570,0.0,1.0
2024-11-08,11.99,12.3177,11.8,12.15,7659,11.99,12.3177,11.8,12.15,7659,0.0,1.0
2024-11-11,11.79,11.9783,11.56,11.83,7459,11.79,11.9783,11.56,11.83,7459,0.0,1.0
2024-11-12,10.81,11.77,10.81,11.55,54321,10.81,11.77,10.81,11.55,54321,0.0,1.0
2024-11-13,10.99,11.155,10.74,10.74,2731,10.99,11.155,10.74,10.74,2731,0.0,1.0
2024-11-14,9.12,11.0,8.72,11.0,72846,9.12,11.0,8.72,11.0,72846,0.0,1.0
2024-11-15,9.1225,9.65,9.0297,9.31,3930,9.1225,9.65,9.0297,9.31,3930,0.0,1.0
2024-11-18,8.84,9.22,8.035,9.05,27874,8.84,9.22,8.035,9.05,27874,0.0,1.0
2024-11-19,8.7,9.5931,8.7,9.11,15861,8.7,9.5931,8.7,9.11,15861,0.0,1.0
2024-11-20,8.13,8.8379,7.525,8.44,31440,8.13,8.8379,7.525,8.44,31440,0.0,1.0
2024-11-21,8.05,8.594,8.0,8.11,12107,8.05,8.594,8.0,8.11,12107,0.0,1.0
2024-11-22,7.95,8.05,7.5,8.05,8251,7.95,8.05,7.5,8.05,8251,0.0,1.0
2024-11-25,7.04,8.0815,6.77,7.7,38209,7.04,8.0815,6.77,7.7,38209,0.0,1.0
2024-11-26,7.13,7.62,6.89,7.2,13580,7.13,7.62,6.89,7.2,13580,0.0,1.0
2024-11-27,7.0,7.48,6.5001,7.48,11819,7.0,7.48,6.5001,7.48,11819,0.0,1.0
2024-11-29,6.75,7.35,6.69,6.9,7531,6.75,7.35,6.69,6.9,7531,0.0,1.0
2024-12-02,7.3501,8.88,7.0,7.0,58286,7.3501,8.88,7.0,7.0,58286,0.0,1.0
2024-12-03,8.13,8.9,7.61,7.7,42453,8.13,8.9,7.61,7.7,42453,0.0,1.0
2024-12-04,9.06,9.22,8.33,8.33,36152,9.06,9.22,8.33,8.33,36152,0.0,1.0
2024-12-05,9.9301,10.4,8.32,9.02,34946,9.9301,10.4,8.32,9.02,34946,0.0,1.0
2024-12-06,10.65,10.79,10.0,10.165,20617,10.65,10.79,10.0,10.165,20617,0.0,1.0
2024-12-09,10.77,11.73,10.755,10.88,26708,10.77,11.73,10.755,10.88,26708,0.0,1.0
2024-12-10,9.36,10.43,9.36,10.35,14200,9.36,10.43,9.36,10.35,14200,0.0,1.0
2024-12-11,8.894,9.3,8.42,9.175,16978,8.894,9.3,8.42,9.175,16978,0.0,1.0
2024-12-12,8.975,9.34,8.73,9.325,5929,8.975,9.34,8.73,9.325,5929,0.0,1.0
2024-12-13,9.6442,9.78,8.85,8.97,19671,9.6442,9.78,8.85,8.97,19671,0.0,1.0
2024-12-16,9.02,9.77,9.0,9.26,25758,9.02,9.77,9.0,9.26,25758,0.0,1.0
2024-12-17,8.6999,9.2045,8.4,9.2,11806,8.6999,9.2045,8.4,9.2,11806,0.0,1.0
2024-12-18,8.72,8.89,8.41,8.41,18203,8.72,8.89,8.41,8.41,18203,0.0,1.0
2024-12-19,7.7712,8.85,7.65,8.85,15908,7.7712,8.85,7.65,8.85,15908,0.0,1.0
2024-12-20,8.03,8.4,7.97,8.01,5938,8.03,8.4,7.97,8.01,5938,0.0,1.0
2024-12-23,8.19,8.3477,7.5,8.02,7943,8.19,8.3477,7.5,8.02,7943,0.0,1.0
2024-12-24,8.06,8.06,8.06,8.06,607,8.06,8.06,8.06,8.06,607,0.0,1.0
2024-12-26,7.93,8.0,7.45,7.5177,19170,7.93,8.0,7.45,7.5177,19170,0.0,1.0
2024-12-27,8.1595,8.2097,7.8,7.9497,6860,8.1595,8.2097,7.8,7.9497,6860,0.0,1.0
2024-12-30,8.2,8.2,7.9,8.0,6780,8.2,8.2,7.9,8.0,6780,0.0,1.0
2024-12-31,8.31,8.34,7.5295,7.98,15364,8.31,8.34,7.5295,7.98,15364,0.0,1.0
2025-01-02,8.3,8.8047,7.91,8.46,8106,8.3,8.8047,7.91,8.46,8106,0.0,1.0
2025-01-03,8.63,8.71,8.4068,8.59,8524,8.63,8.71,8.4068,8.59,8524,0.0,1.0
2025-01-06,8.0,8.5,7.8,8.36,73801,8.0,8.5,7.8,8.36,73801,0.0,1.0
2025-01-07,8.514,8.57,7.82,8.3,52936,8.514,8.57,7.82,8.3,52936,0.0,1.0
2025-01-08,7.9513,8.15,7.5,7.93,10371,7.9513,8.15,7.5,7.93,10371,0.0,1.0
2025-01-10,7.77,7.86,7.6425,7.6504,3570,7.77,7.86,7.6425,7.6504,3570,0.0,1.0
2025-01-13,8.4,8.4,7.46,7.7,10826,8.4,8.4,7.46,7.7,10826,0.0,1.0
2025-01-14,8.02,8.19,7.61,8.05,23675,8.02,8.19,7.61,8.05,23675,0.0,1.0
2025-01-15,7.975,8.7995,7.8,7.83,8982,7.975,8.7995,7.8,7.83,8982,0.0,1.0
2025-01-16,8.21,8.23,7.46,8.02,6362,8.21,8.23,7.46,8.02,6362,0.0,1.0
2025-01-17,7.96,8.1291,7.55,7.935,9672,7.96,8.1291,7.55,7.935,9672,0.0,1.0
2025-01-21,8.61,8.61,7.4,7.62,15721,8.61,8.61,7.4,7.62,15721,0.0,1.0
2025-01-22,8.18,8.8196,7.9194,8.79,32284,8.18,8.8196,7.9194,8.79,32284,0.0,1.0
2025-01-23,8.27,8.29,7.73,7.94,23458,8.27,8.29,7.73,7.94,23458,0.0,1.0
2025-01-24,8.28,8.28,7.6801,7.9,12347,8.28,8.28,7.6801,7.9,12347,0.0,1.0
2025-01-27,8.02,8.07,7.5807,8.02,13038,8.02,8.07,7.5807,8.02,13038,0.0,1.0
2025-01-28,8.0,8.0,7.53,7.785,4579,8.0,8.0,7.53,7.785,4579,0.0,1.0
2025-01-29,7.96,7.96,7.47,7.63,14975,7.96,7.96,7.47,7.63,14975,0.0,1.0
2025-01-30,8.11,8.11,7.59,7.64,13313,8.11,8.11,7.59,7.64,13313,0.0,1.0
2025-01-31,7.69,7.79,7.5,7.79,4032,7.69,7.79,7.5,7.79,4032,0.0,1.0
2025-02-03,8.92,9.0,7.8,7.8,22831,8.92,9.0,7.8,7.8,22831,0.0,1.0
2025-02-04,8.75,8.75,8.1,8.59,7424,8.75,8.75,8.1,8.59,7424,0.0,1.0
2025-02-05,8.69,8.8,7.7451,7.7451,18355,8.69,8.8,7.7451,7.7451,18355,0.0,1.0
2025-02-06,8.75,8.88,7.84,8.4,31272,8.75,8.88,7.84,8.4,31272,0.0,1.0
2025-02-07,8.9,8.9,8.165,8.45,18086,8.9,8.9,8.165,8.45,18086,0.0,1.0
2025-02-10,8.9407,9.04,8.55,8.55,9287,8.9407,9.04,8.55,8.55,9287,0.0,1.0
2025-02-11,8.78,8.9994,8.3,8.75,14279,8.78,8.9994,8.3,8.75,14279,0.0,1.0
2025-02-12,8.91,8.929,8.525,8.525,8972,8.91,8.929,8.525,8.525,8972,0.0,1.0
2025-02-13,8.89,8.9,8.67,8.82,3032,8.89,8.9,8.67,8.82,3032,0.0,1.0
2025-02-14,8.7,8.89,8.32,8.425,9439,8.7,8.89,8.32,8.425,9439,0.0,1.0
2025-02-18,9.1107,9.1107,8.5,8.95,10174,9.1107,9.1107,8.5,8.95,10174,0.0,1.0
2025-02-19,9.47,9.48,8.62,9.2,12045,9.47,9.48,8.62,9.2,12045,0.0,1.0
2025-02-20,9.2441,9.49,8.673,9.49,14561,9.2441,9.49,8.673,9.49,14561,0.0,1.0
2025-02-21,8.68,9.279,8.66,8.662,12292,8.68,9.279,8.66,8.662,12292,0.0,1.0
2025-02-24,8.98,8.98,8.3,8.61,10350,8.98,8.98,8.3,8.61,10350,0.0,1.0
2025-02-25,8.3,8.8097,8.18,8.4,12127,8.3,8.8097,8.18,8.4,12127,0.0,1.0
2025-02-26,8.81,8.87,8.45,8.5,9140,8.81,8.87,8.45,8.5,9140,0.0,1.0
2025-02-27,8.8,8.8,8.25,8.4,6872,8.8,8.8,8.25,8.4,6872,0.0,1.0
2025-02-28,8.47,8.5,8.17,8.5,4148,8.47,8.5,8.17,8.5,4148,0.0,1.0
2025-03-03,8.48,8.49,8.0,8.25,12108,8.48,8.49,8.0,8.25,12108,0.0,1.0
2025-03-04,8.96,8.96,8.0796,8.32,6157,8.96,8.96,8.0796,8.32,6157,0.0,1.0
2025-03-05,8.93,8.94,8.45,8.45,6414,8.93,8.94,8.45,8.45,6414,0.0,1.0
2025-03-06,8.86,9.0,8.0935,8.6,10618,8.86,9.0,8.0935,8.6,10618,0.0,1.0
2025-03-07,8.555,8.8,8.08,8.08,3006,8.555,8.8,8.08,8.08,3006,0.0,1.0
2025-03-10,9.2,9.2,8.41,8.41,7136,9.2,9.2,8.41,8.41,7136,0.0,1.0
2025-03-11,8.705,9.01,8.66,8.9,6589,8.705,9.01,8.66,8.9,6589,0.0,1.0
2025-03-12,8.77,8.8,8.45,8.75,4246,8.77,8.8,8.45,8.75,4246,0.0,1.0
2025-03-13,8.2523,8.67,8.2523,8.55,4798,8.2523,8.67,8.2523,8.55,4798,0.0,1.0
2025-03-14,8.2523,8.2523,8.2523,8.2523,1403,8.2523,8.2523,8.2523,8.2523,1403,0.0,1.0
2025-03-17,7.99,8.08,7.5367,8.08,7085,7.99,8.08,7.5367,8.08,7085,0.0,1.0
2025-03-18,7.98,7.98,7.6142,7.81,3157,7.98,7.98,7.6142,7.81,3157,0.0,1.0
2025-03-19,7.79,8.1,7.79,8.0,4343,7.79,8.1,7.79,8.0,4343,0.0,1.0
2025-03-20,8.48,8.48,7.8,7.8,2635,8.48,8.48,7.8,7.8,2635,0.0,1.0
2025-03-21,7.81,8.0,7.71,8.0,6094,7.81,8.0,7.71,8.0,6094,0.0,1.0
2025-03-24,7.75,7.92,7.6182,7.66,6870,7.75,7.92,7.6182,7.66,6870,0.0,1.0
2025-03-25,7.895,8.0528,7.01,7.8,7584,7.895,8.0528,7.01,7.8,7584,0.0,1.0
2025-03-26,7.47,7.905,7.12,7.905,5991,7.47,7.905,7.12,7.905,5991,0.0,1.0
2025-03-27,7.6799,7.822,7.18,7.51,6756,7.6799,7.822,7.18,7.51,6756,0.0,1.0
2025-03-28,7.2499,7.4,7.2,7.34,6286,7.2499,7.4,7.2,7.34,6286,0.0,1.0
2025-03-31,6.7,7.19,6.38,7.19,20119,6.7,7.19,6.38,7.19,20119,0.0,1.0
2025-04-01,5.2162,6.5999,5.11,6.3,63339,5.2162,6.5999,5.11,6.3,63339,0.0,1.0
2025-04-02,2.245,3.5,2.01,2.1,718643,2.245,3.5,2.01,2.1,718643,0.0,1.0
2025-04-03,2.5,2.5,2.25,2.38,196861,2.5,2.5,2.25,2.38,196861,0.0,1.0
2025-04-04,2.69,2.75,2.2001,2.26,142751,2.69,2.75,2.2001,2.26,142751,0.0,1.0
2025-04-07,2.5,2.69,2.42,2.69,65560,2.5,2.69,2.42,2.69,65560,0.0,1.0
2025-04-08,2.33,2.5813,2.3,2.5287,29237,2.33,2.5813,2.3,2.5287,29237,0.0,1.0
2025-04-09,2.23,2.41,2.19,2.19,36834,2.23,2.41,2.19,2.19,36834,0.0,1.0
2025-04-10,2.34,2.45,2.25,2.35,33203,2.34,2.45,2.25,2.35,33203,0.0,1.0
2025-04-11,2.4165,2.4165,2.2231,2.2231,17596,2.4165,2.4165,2.2231,2.2231,17596,0.0,1.0
2025-04-14,2.3,2.39,2.2101,2.2391,9219,2.3,2.39,2.2101,2.2391,9219,0.0,1.0
2025-04-15,2.24,2.3,2.2,2.3,13869,2.24,2.3,2.2,2.3,13869,0.0,1.0
2025-04-16,2.21,2.24,2.11,2.24,8101,2.21,2.24,2.11,2.24,8101,0.0,1.0
2025-04-17,2.16,2.28,2.16,2.23,2741,2.16,2.28,2.16,2.23,2741,0.0,1.0
2025-04-21,2.24,2.3,2.2,2.3,26425,2.24,2.3,2.2,2.3,26425,0.0,1.0
2025-04-22,2.25,2.35,2.1,2.25,25658,2.25,2.35,2.1,2.25,25658,0.0,1.0
2025-04-23,2.28,2.35,2.28,2.28,18861,2.28,2.35,2.28,2.28,18861,0.0,1.0
2025-04-24,2.35,2.4,2.307,2.307,18584,2.35,2.4,2.307,2.307,18584,0.0,1.0
2025-04-25,2.2899,2.385,2.25,2.385,27974,2.2899,2.385,2.25,2.385,27974,0.0,1.0
2025-04-28,2.32,2.3343,2.19,2.29,10778,2.32,2.3343,2.19,2.29,10778,0.0,1.0
2025-04-29,2.23,2.3,2.23,2.2349,11194,2.23,2.3,2.23,2.2349,11194,0.0,1.0
2025-04-30,2.325,2.39,2.3,2.38,9190,2.325,2.39,2.3,2.38,9190,0.0,1.0
2025-05-01,2.23,2.39,2.23,2.34,20432,2.23,2.39,2.23,2.34,20432,0.0,1.0
2025-05-02,2.29,2.38,2.15,2.38,13972,2.29,2.38,2.15,2.38,13972,0.0,1.0
2025-05-05,2.27,2.37,2.15,2.37,9527,2.27,2.37,2.15,2.37,9527,0.0,1.0
2025-05-06,2.266,2.266,2.2406,2.2466,716,2.266,2.266,2.2406,2.2466,716,0.0,1.0
2025-05-07,2.4,2.4335,2.29,2.29,48958,2.4,2.4335,2.29,2.29,48958,0.0,1.0
2025-05-08,2.25,2.325,2.25,2.32,39036,2.25,2.325,2.25,2.32,39036,0.0,1.0
2025-05-09,2.28,2.3164,2.26,2.3,7721,2.28,2.3164,2.26,2.3,7721,0.0,1.0
2025-05-12,2.38,2.445,2.28,2.44,19921,2.38,2.445,2.28,2.44,19921,0.0,1.0
2025-05-13,2.275,2.355,2.25,2.34,7766,2.275,2.355,2.25,2.34,7766,0.0,1.0
2025-05-14,2.51,2.64,2.26,2.26,116526,2.51,2.64,2.26,2.26,116526,0.0,1.0
2025-05-15,2.37,2.5,2.3,2.32,101254,2.37,2.5,2.3,2.32,101254,0.0,1.0
2025-05-16,2.2601,2.48,2.2601,2.3783,41986,2.2601,2.48,2.2601,2.3783,41986,0.0,1.0
2025-05-19,2.26,2.35,2.26,2.32,9165,2.26,2.35,2.26,2.32,9165,0.0,1.0
2025-05-20,2.32,2.5208,2.28,2.28,89656,2.32,2.5208,2.28,2.28,89656,0.0,1.0
2025-05-21,2.3801,2.4899,2.35,2.35,65358,2.3801,2.4899,2.35,2.35,65358,0.0,1.0
2025-05-22,2.35,2.47,2.26,2.47,52539,2.35,2.47,2.26,2.47,52539,0.0,1.0
2025-05-23,2.34,2.3763,2.34,2.3662,41105,2.34,2.3763,2.34,2.3662,41105,0.0,1.0
2025-05-27,2.46,2.6259,2.2765,2.4,168277,2.46,2.6259,2.2765,2.4,168277,0.0,1.0
2025-05-28,2.365,2.44,2.32,2.33,13175,2.365,2.44,2.32,2.33,13175,0.0,1.0
2025-05-29,2.42,2.47,2.33,2.34,19841,2.42,2.47,2.33,2.34,19841,0.0,1.0
2025-05-30,2.425,2.46,2.31,2.44,14394,2.425,2.46,2.31,2.44,14394,0.0,1.0
2025-06-02,2.48,2.58,2.31,2.31,96841,2.48,2.58,2.31,2.31,96841,0.0,1.0
2025-06-03,2.78,3.42,2.44,2.48,191318,2.78,3.42,2.44,2.48,191318,0.0,1.0
2025-06-04,2.89,3.03,2.53,2.53,124644,2.89,3.03,2.53,2.53,124644,0.0,1.0
2025-06-05,2.93,3.09,2.51,2.93,27809,2.93,3.09,2.51,2.93,27809,0.0,1.0
2025-06-06,2.98,3.05,2.89,2.89,41225,2.98,3.05,2.89,2.89,41225,0.0,1.0
2025-06-09,3.12,3.26,3.01,3.01,79901,3.12,3.26,3.01,3.01,79901,0.0,1.0
2025-06-10,3.32,3.59,3.02,3.12,132857,3.32,3.59,3.02,3.12,132857,0.0,1.0
2025-06-11,3.31,3.57,3.2291,3.54,95003,3.31,3.57,3.2291,3.54,95003,0.0,1.0
2025-06-12,3.42,4.0,3.155,3.2,228197,3.42,4.0,3.155,3.2,228197,0.0,1.0
2025-06-13,3.87,4.09,3.4,3.82,331060,3.87,4.09,3.4,3.82,331060,0.0,1.0
2025-06-16,3.6801,4.07,3.68,3.98,110443,3.6801,4.07,3.68,3.98,110443,0.0,1.0
2025-06-17,2.96,3.61,2.925,3.61,118140,2.96,3.61,2.925,3.61,118140,0.0,1.0
2025-06-18,2.91,3.23,2.85,3.0,60270,2.91,3.23,2.85,3.0,60270,0.0,1.0
2025-06-20,2.8506,3.15,2.8,2.85,87587,2.8506,3.15,2.8,2.85,87587,0.0,1.0
2025-06-23,2.86,3.085,2.7,2.886,29832,2.86,3.085,2.7,2.886,29832,0.0,1.0
2025-06-24,2.9,3.085,2.82,2.86,23495,2.9,3.085,2.82,2.86,23495,0.0,1.0
2025-06-25,2.98,3.1,2.95,2.95,62488,2.98,3.1,2.95,2.95,62488,0.0,1.0
2025-06-26,3.09,3.4282,3.0,3.09,82921,3.09,3.4282,3.0,3.09,82921,0.0,1.0
2025-06-27,3.04,3.32,3.0,3.2,78311,3.04,3.32,3.0,3.2,78311,0.0,1.0
2025-06-30,3.15,3.2112,3.1,3.21,65647,3.15,3.2112,3.1,3.21,65647,0.0,1.0
2025-07-01,3.15,3.435,3.1,3.25,178144,3.15,3.435,3.1,3.25,178144,0.0,1.0
2025-07-02,3.245,3.33,3.17,3.17,54076,3.245,3.33,3.17,3.17,54076,0.0,1.0
2025-07-03,3.17,3.355,3.17,3.28,33261,3.17,3.355,3.17,3.28,33261,0.0,1.0
2025-07-07,3.27,3.3902,3.2,3.21,75242,3.27,3.3902,3.2,3.21,75242,0.0,1.0
2025-07-08,3.27,3.41,3.21,3.21,47268,3.27,3.41,3.21,3.21,47268,0.0,1.0
2025-07-09,3.3,3.39,3.26,3.29,24397,3.3,3.39,3.26,3.29,24397,0.0,1.0
2025-07-10,3.28,3.3301,3.2,3.3,30271,3.28,3.3301,3.2,3.3,30271,0.0,1.0
2025-07-11,3.28,3.33,3.26,3.295,13424,3.28,3.33,3.26,3.295,13424,0.0,1.0
2025-07-14,3.25,3.3,3.25,3.29,39749,3.25,3.3,3.25,3.29,39749,0.0,1.0
2025-07-15,3.25,3.44,3.25,3.275,54134,3.25,3.44,3.25,3.275,54134,0.0,1.0
2025-07-16,3.27,3.36,3.2,3.21,75710,3.27,3.36,3.2,3.21,75710,0.0,1.0
2025-07-17,3.2,3.38,3.2,3.25,102907,3.2,3.38,3.2,3.25,102907,0.0,1.0
2025-07-18,3.0175,3.28,3.0175,3.22,61927,3.0175,3.28,3.0175,3.22,61927,0.0,1.0
2025-07-21,3.0,3.285,3.0,3.11,46399,3.0,3.285,3.0,3.11,46399,0.0,1.0
2025-07-22,3.16,3.25,3.02,3.07,94099,3.16,3.25,3.02,3.07,94099,0.0,1.0
2025-07-23,3.16,3.29,3.01,3.19,65004,3.16,3.29,3.01,3.19,65004,0.0,1.0
2025-07-24,3.195,3.29,3.16,3.22,53069,3.195,3.29,3.16,3.22,53069,0.0,1.0
2025-07-25,3.167,3.29,3.16,3.21,25288,3.167,3.29,3.16,3.21,25288,0.0,1.0
2025-07-28,3.16,3.3125,3.0,3.08,59232,3.16,3.3125,3.0,3.08,59232,0.0,1.0
2025-07-29,3.14,3.2201,3.095,3.11,26140,3.14,3.2201,3.095,3.11,26140,0.0,1.0
2025-07-30,3.02,3.2695,3.02,3.2,45570,3.02,3.2695,3.02,3.2,45570,0.0,1.0
2025-07-31,3.1,3.2,3.1,3.11,22799,3.1,3.2,3.1,3.11,22799,0.0,1.0
2025-08-01,2.99,3.18,2.97,3.026,36384,2.99,3.18,2.97,3.026,36384,0.0,1.0
2025-08-04,3.02,3.145,3.02,3.05,35851,3.02,3.145,3.02,3.05,35851,0.0,1.0
2025-08-05,3.13,3.265,3.07,3.08,37000,3.13,3.265,3.07,3.08,37000,0.0,1.0
2025-08-06,3.2,3.28,3.18,3.18,35116,3.2,3.28,3.18,3.18,35116,0.0,1.0
2025-08-07,3.35,3.49,3.18,3.18,124621,3.35,3.49,3.18,3.18,124621,0.0,1.0
2025-08-08,3.11,3.53,3.11,3.44,67088,3.11,3.53,3.11,3.44,67088,0.0,1.0
2025-08-11,3.09,3.2,3.06,3.195,15843,3.09,3.2,3.06,3.195,15843,0.0,1.0
2025-08-12,3.085,3.27,3.011,3.205,62889,3.085,3.27,3.011,3.205,62889,0.0,1.0
2025-08-13,3.11,3.27,3.05,3.11,28936,3.11,3.27,3.05,3.11,28936,0.0,1.0
2025-08-14,3.13,3.155,2.98,3.12,78383,3.13,3.155,2.98,3.12,78383,0.0,1.0
2025-08-15,3.15,3.28,3.1,3.15,61891,3.15,3.28,3.1,3.15,61891,0.0,1.0
2025-08-18,3.136,3.375,3.1,3.2,60351,3.136,3.375,3.1,3.2,60351,0.0,1.0
2025-08-19,3.16,3.3,3.16,3.3,57909,3.16,3.3,3.16,3.3,57909,0.0,1.0
2025-08-20,3.29,3.56,3.24,3.28,84318,3.29,3.56,3.24,3.28,84318,0.0,1.0
2025-08-21,3.26,3.39,3.075,3.35,45968,3.26,3.39,3.075,3.35,45968,0.0,1.0
2025-08-22,3.38,3.46,3.095,3.158,88726,3.38,3.46,3.095,3.158,88726,0.0,1.0
2025-08-25,3.36,3.47,3.33,3.4,84553,3.36,3.47,3.33,3.4,84553,0.0,1.0
2025-08-26,3.4,3.75,3.02,3.185,85905,3.4,3.75,3.02,3.185,85905,0.0,1.0
2025-08-27,3.37,3.7,3.2,3.2,53013,3.37,3.7,3.2,3.2,53013,0.0,1.0
2025-08-28,3.51,3.84,3.2524,3.2524,113719,3.51,3.84,3.2524,3.2524,113719,0.0,1.0
2025-08-29,3.21,3.5,3.08,3.32,63506,3.21,3.5,3.08,3.32,63506,0.0,1.0
2025-09-02,3.04,3.24,3.015,3.11,39600,3.04,3.24,3.015,3.11,39600,0.0,1.0
2025-09-03,3.13,3.3,3.06,3.095,48225,3.13,3.3,3.06,3.095,48225,0.0,1.0
2025-09-04,3.01,3.14,2.995,3.14,40088,3.01,3.14,2.995,3.14,40088,0.0,1.0
2025-09-05,3.19,3.2955,3.075,3.2955,49093,3.19,3.2955,3.075,3.2955,49093,0.0,1.0
2025-09-08,3.13,3.2,3.0279,3.2,36609,3.13,3.2,3.0279,3.2,36609,0.0,1.0
2025-09-09,3.02,3.11,3.02,3.11,12952,3.02,3.11,3.02,3.11,12952,0.0,1.0
2025-09-10,3.22,3.2794,3.04,3.04,51849,3.22,3.2794,3.04,3.04,51849,0.0,1.0
2025-09-11,3.16,3.4652,3.12,3.4652,64915,3.16,3.4652,3.12,3.4652,64915,0.0,1.0
2025-09-12,3.1,3.26,3.08,3.24,74845,3.1,3.26,3.08,3.24,74845,0.0,1.0
2025-09-15,3.22,3.37,3.06,3.06,88213,3.22,3.37,3.06,3.06,88213,0.0,1.0
2025-09-16,3.205,3.27,3.12,3.2,56417,3.205,3.27,3.12,3.2,56417,0.0,1.0
2025-09-17,3.175,3.28,3.0701,3.16,94797,3.175,3.28,3.0701,3.16,94797,0.0,1.0
2025-09-18,3.2,3.24,3.03,3.18,52293,3.2,3.24,3.03,3.18,52293,0.0,1.0
2025-09-19,3.21,3.26,3.1,3.21,50907,3.21,3.26,3.1,3.21,50907,0.0,1.0
2025-09-22,3.23,3.25,3.15,3.2,38272,3.23,3.25,3.15,3.2,38272,0.0,1.0
2025-09-23,3.2,3.3,3.19,3.25,45610,3.2,3.3,3.19,3.25,45610,0.0,1.0
2025-09-24,3.21,3.3,3.2,3.255,56987,3.21,3.3,3.2,3.255,56987,0.0,1.0
2025-09-25,3.15,3.24,3.15,3.21,20354,3.15,3.24,3.15,3.21,20354,0.0,1.0
2025-09-26,3.125,3.21,3.1,3.195,21688,3.125,3.21,3.1,3.195,21688,0.0,1.0
2025-09-29,3.16,3.23,3.13,3.18,19376,3.16,3.23,3.13,3.18,19376,0.0,1.0
2025-09-30,3.21,3.26,3.18,3.218,13532,3.21,3.26,3.18,3.218,13532,0.0,1.0
2025-10-01,3.24,3.25,3.15,3.18,23524,3.24,3.25,3.15,3.18,23524,0.0,1.0
2025-10-02,3.39,3.4,3.24,3.24,30131,3.39,3.4,3.24,3.24,30131,0.0,1.0
2025-10-03,3.31,3.355,3.27,3.295,29326,3.31,3.355,3.27,3.295,29326,0.0,1.0
2025-10-06,3.22,3.3,3.15,3.22,19823,3.22,3.3,3.15,3.22,19823,0.0,1.0
2025-10-07,3.43,3.645,3.28,3.32,245974,3.43,3.645,3.28,3.32,245974,0.0,1.0
2025-10-08,3.43,3.67,3.42,3.485,85551,3.43,3.67,3.42,3.485,85551,0.0,1.0
2025-10-09,3.57,3.58,3.415,3.5,37152,3.57,3.58,3.415,3.5,37152,0.0,1.0
2025-10-10,3.35,3.7,3.23,3.7,66374,3.35,3.7,3.23,3.7,66374,0.0,1.0
2025-10-13,3.53,3.7,3.49,3.49,75075,3.53,3.7,3.49,3.49,75075,0.0,1.0
2025-10-14,3.58,3.72,3.5,3.6,53095,3.58,3.72,3.5,3.6,53095,0.0,1.0
2025-10-15,3.58,3.78,3.58,3.62,50777,3.58,3.78,3.58,3.62,50777,0.0,1.0
2025-10-16,3.42,3.69,3.42,3.62,132445,3.42,3.69,3.42,3.62,132445,0.0,1.0
2025-10-17,3.44,3.63,3.34,3.58,53552,3.44,3.63,3.34,3.58,53552,0.0,1.0
2025-10-20,3.26,3.665,3.21,3.44,75586,3.26,3.665,3.21,3.44,75586,0.0,1.0
2025-10-21,3.38,3.65,3.37,3.55,54269,3.38,3.65,3.37,3.55,54269,0.0,1.0
2025-10-22,3.25,3.5,3.23,3.38,54919,3.25,3.5,3.23,3.38,54919,0.0,1.0
2025-10-23,3.47,3.47,3.35,3.35,28496,3.47,3.47,3.35,3.35,28496,0.0,1.0
2025-10-24,3.41,3.5,3.35,3.44,50421,3.41,3.5,3.35,3.44,50421,0.0,1.0
2025-10-27,3.38,3.52,3.38,3.43,49322,3.38,3.52,3.38,3.43,49322,0.0,1.0
2025-10-28,3.84,4.145,3.41,3.41,146271,3.84,4.145,3.41,3.41,146271,0.0,1.0
2025-10-29,3.72,4.15,3.71,3.95,78956,3.72,4.15,3.71,3.95,78956,0.0,1.0
2025-10-30,3.65,4.04,3.5799,3.5799,99376,3.65,4.04,3.5799,3.5799,99376,0.0,1.0
2025-10-31,3.945,4.11,3.7,3.73,116771,3.945,4.11,3.7,3.73,116771,0.0,1.0
2025-11-03,3.635,4.13,3.63,4.08,108483,3.635,4.13,3.63,4.08,108483,0.0,1.0
2025-11-04,3.6578,3.87,3.55,3.55,74905,3.6578,3.87,3.55,3.55,74905,0.0,1.0
2025-11-05,3.9,4.0,3.51,3.7,96781,3.9,4.0,3.51,3.7,96781,0.0,1.0
2025-11-06,3.43,3.9,3.43,3.89,48617,3.43,3.9,3.43,3.89,48617,0.0,1.0
2025-11-07,3.35,3.76,3.33,3.45,106293,3.35,3.76,3.33,3.45,106293,0.0,1.0
2025-11-10,3.45,3.53,3.4,3.44,104040,3.45,3.53,3.4,3.44,104040,0.0,1.0
2025-11-11,3.47,3.47,3.27,3.46,40920,3.47,3.47,3.27,3.46,40920,0.0,1.0
2025-11-12,3.23,3.46,3.23,3.46,84508,3.23,3.46,3.23,3.46,84508,0.0,1.0
2025-11-13,3.3,3.4,3.23,3.345,188940,3.3,3.4,3.23,3.345,188940,0.0,1.0
2025-11-14,3.115,3.46,3.07,3.24,126407,3.115,3.46,3.07,3.24,126407,0.0,1.0
2025-11-17,3.13,3.357,3.08,3.32,189049,3.13,3.357,3.08,3.32,189049,0.0,1.0
2025-11-18,2.92,3.29,2.9015,3.19,215840,2.92,3.29,2.9015,3.19,215840,0.0,1.0
2025-11-19,3.25,3.35,3.05,3.15,207333,3.25,3.35,3.05,3.15,207333,0.0,1.0
2025-11-20,3.1,3.4,3.02,3.23,220770,3.1,3.4,3.02,3.23,220770,0.0,1.0
2025-11-21,3.17,3.28,3.1,3.1,229293,3.17,3.28,3.1,3.1,229293,0.0,1.0
2025-11-24,2.97,3.26,2.96,3.24,173801,2.97,3.26,2.96,3.24,173801,0.0,1.0
2025-11-25,3.17,3.25,3.01,3.12,221468,3.17,3.25,3.01,3.12,221468,0.0,1.0
2025-11-26,3.16,3.2083,3.005,3.16,167266,3.16,3.2083,3.005,3.16,167266,0.0,1.0