date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-08,3.02,3.15,3.0158,3.05,9244,3.02,3.15,3.0158,3.05,9244,0.0,1.0
2024-10-09,3.31,3.37,3.02,3.02,34884,3.31,3.37,3.02,3.02,34884,0.0,1.0
2024-10-10,3.41,3.5,3.22,3.28,53438,3.41,3.5,3.22,3.28,53438,0.0,1.0
2024-10-11,3.3406,3.42,3.2,3.42,15701,3.3406,3.42,3.2,3.42,15701,0.0,1.0
2024-10-14,3.27,3.37,3.21,3.37,18200,3.27,3.37,3.21,3.37,18200,0.0,1.0
2024-10-15,3.39,3.3984,3.22,3.29,6670,3.39,3.3984,3.22,3.29,6670,0.0,1.0
2024-10-16,3.35,3.44,3.27,3.36,39392,3.35,3.44,3.27,3.36,39392,0.0,1.0
2024-10-17,3.2816,3.37,3.26,3.37,11001,3.2816,3.37,3.26,3.37,11001,0.0,1.0
2024-10-18,3.33,3.4,3.2122,3.4,30113,3.33,3.4,3.2122,3.4,30113,0.0,1.0
2024-10-21,3.22,3.3882,3.12,3.27,21347,3.22,3.3882,3.12,3.27,21347,0.0,1.0
2024-10-22,3.29,3.3,3.13,3.13,20674,3.29,3.3,3.13,3.13,20674,0.0,1.0
2024-10-23,3.6,3.6,3.19,3.21,192840,3.6,3.6,3.19,3.21,192840,0.0,1.0
2024-10-24,3.4,3.58,3.3,3.54,118987,3.4,3.58,3.3,3.54,118987,0.0,1.0
2024-10-25,3.37,3.448,3.2,3.38,27805,3.37,3.448,3.2,3.38,27805,0.0,1.0
2024-10-28,3.21,3.3,2.95,3.04,142009,3.21,3.3,2.95,3.04,142009,0.0,1.0
2024-10-29,3.24,3.3,3.12,3.12,24027,3.24,3.3,3.12,3.12,24027,0.0,1.0
2024-10-30,3.1,3.32,3.1,3.32,45018,3.1,3.32,3.1,3.32,45018,0.0,1.0
2024-10-31,3.2,3.27,3.1,3.2,34157,3.2,3.27,3.1,3.2,34157,0.0,1.0
2024-11-01,3.1,3.1718,3.0026,3.12,33097,3.1,3.1718,3.0026,3.12,33097,0.0,1.0
2024-11-04,3.135,3.256,3.0145,3.1,12072,3.135,3.256,3.0145,3.1,12072,0.0,1.0
2024-11-05,3.04,3.1331,2.96,3.1,20982,3.04,3.1331,2.96,3.1,20982,0.0,1.0
2024-11-06,3.0387,3.05,2.88,2.97,21224,3.0387,3.05,2.88,2.97,21224,0.0,1.0
2024-11-07,3.09,3.14,3.0,3.0,12644,3.09,3.14,3.0,3.0,12644,0.0,1.0
2024-11-08,2.95,3.1799,2.95,3.1799,6028,2.95,3.1799,2.95,3.1799,6028,0.0,1.0
2024-11-11,3.05,3.25,2.95,3.0,45398,3.05,3.25,2.95,3.0,45398,0.0,1.0
2024-11-12,3.19,3.27,3.046,3.15,24273,3.19,3.27,3.046,3.15,24273,0.0,1.0
2024-11-13,3.05,3.34,3.02,3.11,29899,3.05,3.34,3.02,3.11,29899,0.0,1.0
2024-11-14,3.31,3.33,2.9917,3.09,24252,3.31,3.33,2.9917,3.09,24252,0.0,1.0
2024-11-15,3.11,3.46,3.04,3.46,28648,3.11,3.46,3.04,3.46,28648,0.0,1.0
2024-11-18,3.16,3.16,3.01,3.1,18964,3.16,3.16,3.01,3.1,18964,0.0,1.0
2024-11-19,3.15,3.2454,3.0104,3.1005,17841,3.15,3.2454,3.0104,3.1005,17841,0.0,1.0
2024-11-20,3.28,3.49,3.01,3.01,61284,3.28,3.49,3.01,3.01,61284,0.0,1.0
2024-11-21,3.23,3.36,3.128,3.25,30061,3.23,3.36,3.128,3.25,30061,0.0,1.0
2024-11-22,3.28,3.4,3.07,3.18,36020,3.28,3.4,3.07,3.18,36020,0.0,1.0
2024-11-25,3.44,3.45,3.26,3.26,69206,3.44,3.45,3.26,3.26,69206,0.0,1.0
2024-11-26,3.35,3.45,3.3101,3.36,23574,3.35,3.45,3.3101,3.36,23574,0.0,1.0
2024-11-27,3.37,3.44,3.31,3.31,11194,3.37,3.44,3.31,3.31,11194,0.0,1.0
2024-11-29,3.36,3.44,3.32,3.34,20949,3.36,3.44,3.32,3.34,20949,0.0,1.0
2024-12-02,3.3,3.41,3.22,3.25,142941,3.3,3.41,3.22,3.25,142941,0.0,1.0
2024-12-03,3.4,3.47,3.23,3.37,90401,3.4,3.47,3.23,3.37,90401,0.0,1.0
2024-12-04,4.08,4.12,3.31,3.31,179661,4.08,4.12,3.31,3.31,179661,0.0,1.0
2024-12-05,4.34,4.965,4.01,4.08,156779,4.34,4.965,4.01,4.08,156779,0.0,1.0
2024-12-06,4.5,4.79,4.42,4.5,77144,4.5,4.79,4.42,4.5,77144,0.0,1.0
2024-12-09,4.17,4.43,3.95,4.4,102311,4.17,4.43,3.95,4.4,102311,0.0,1.0
2024-12-10,4.13,4.3999,4.05,4.05,65461,4.13,4.3999,4.05,4.05,65461,0.0,1.0
2024-12-11,3.99,4.4601,3.95,4.11,117141,3.99,4.4601,3.95,4.11,117141,0.0,1.0
2024-12-12,3.9,4.165,3.81,4.0,45456,3.9,4.165,3.81,4.0,45456,0.0,1.0
2024-12-13,3.58,3.97,3.52,3.87,45971,3.58,3.97,3.52,3.87,45971,0.0,1.0
2024-12-16,3.64,3.96,3.57,3.57,46468,3.64,3.96,3.57,3.57,46468,0.0,1.0
2024-12-17,3.88,3.92,3.66,3.66,95358,3.88,3.92,3.66,3.66,95358,0.0,1.0
2024-12-18,3.8,4.1,3.75,3.92,101608,3.8,4.1,3.75,3.92,101608,0.0,1.0
2024-12-19,4.06,4.18,3.65,3.66,78874,4.06,4.18,3.65,3.66,78874,0.0,1.0
2024-12-20,3.82,4.17,3.82,4.17,30578,3.82,4.17,3.82,4.17,30578,0.0,1.0
2024-12-23,3.66,3.99,3.66,3.99,53956,3.66,3.99,3.66,3.99,53956,0.0,1.0
2024-12-24,3.6,3.96,3.44,3.65,30154,3.6,3.96,3.44,3.65,30154,0.0,1.0
2024-12-26,3.7,3.8482,3.5,3.64,32048,3.7,3.8482,3.5,3.64,32048,0.0,1.0
2024-12-27,3.71,3.81,3.37,3.7,43708,3.71,3.81,3.37,3.7,43708,0.0,1.0
2024-12-30,3.85,3.85,3.57,3.63,82359,3.85,3.85,3.57,3.63,82359,0.0,1.0
2024-12-31,3.74,3.967,3.6698,3.85,67543,3.74,3.967,3.6698,3.85,67543,0.0,1.0
2025-01-02,4.0,4.0498,3.74,3.76,99719,4.0,4.0498,3.74,3.76,99719,0.0,1.0
2025-01-03,4.0,4.19,4.0,4.03,121734,4.0,4.19,4.0,4.03,121734,0.0,1.0
2025-01-06,4.14,4.4812,4.04,4.09,130914,4.14,4.4812,4.04,4.09,130914,0.0,1.0
2025-01-07,4.22,4.4,4.05,4.14,100724,4.22,4.4,4.05,4.14,100724,0.0,1.0
2025-01-08,4.1,4.4,4.1,4.1,45456,4.1,4.4,4.1,4.1,45456,0.0,1.0
2025-01-10,4.19,4.685,4.06,4.06,259182,4.19,4.685,4.06,4.06,259182,0.0,1.0
2025-01-13,3.91,4.49,3.91,4.49,167776,3.91,4.49,3.91,4.49,167776,0.0,1.0
2025-01-14,3.5,4.1,3.5,3.88,60686,3.5,4.1,3.5,3.88,60686,0.0,1.0
2025-01-15,3.43,3.67,3.385,3.58,48480,3.43,3.67,3.385,3.58,48480,0.0,1.0
2025-01-16,3.36,3.7093,3.3,3.5,55273,3.36,3.7093,3.3,3.5,55273,0.0,1.0
2025-01-17,3.66,3.7,3.33,3.4,31827,3.66,3.7,3.33,3.4,31827,0.0,1.0
2025-01-21,3.72,3.84,3.56,3.84,56006,3.72,3.84,3.56,3.84,56006,0.0,1.0
2025-01-22,3.91,3.9999,3.6501,3.71,77271,3.91,3.9999,3.6501,3.71,77271,0.0,1.0
2025-01-23,3.935,3.965,3.87,3.96,16098,3.935,3.965,3.87,3.96,16098,0.0,1.0
2025-01-24,3.9,3.99,3.8393,3.99,78101,3.9,3.99,3.8393,3.99,78101,0.0,1.0
2025-01-27,3.81,3.9,3.7049,3.83,46843,3.81,3.9,3.7049,3.83,46843,0.0,1.0
2025-01-28,3.45,3.74,3.41,3.71,52566,3.45,3.74,3.41,3.71,52566,0.0,1.0
2025-01-29,3.48,3.59,3.37,3.39,25891,3.48,3.59,3.37,3.39,25891,0.0,1.0
2025-01-30,3.18,3.48,2.95,3.48,220304,3.18,3.48,2.95,3.48,220304,0.0,1.0
2025-01-31,3.3,3.34,3.1288,3.29,32042,3.3,3.34,3.1288,3.29,32042,0.0,1.0
2025-02-03,3.22,3.3445,3.06,3.33,36591,3.22,3.3445,3.06,3.33,36591,0.0,1.0
2025-02-04,3.18,3.3048,3.12,3.2,23117,3.18,3.3048,3.12,3.2,23117,0.0,1.0
2025-02-05,3.3989,3.443,3.22,3.22,30803,3.3989,3.443,3.22,3.22,30803,0.0,1.0
2025-02-06,3.34,3.4285,3.2666,3.34,21419,3.34,3.4285,3.2666,3.34,21419,0.0,1.0
2025-02-07,3.24,3.55,3.24,3.35,44505,3.24,3.55,3.24,3.35,44505,0.0,1.0
2025-02-10,3.51,3.69,2.9,3.29,1550460,3.51,3.69,2.9,3.29,1550460,0.0,1.0
2025-02-11,3.43,3.71,3.345,3.53,127219,3.43,3.71,3.345,3.53,127219,0.0,1.0
2025-02-12,3.475,3.52,3.34,3.38,107361,3.475,3.52,3.34,3.38,107361,0.0,1.0
2025-02-13,3.48,3.55,3.37,3.39,42598,3.48,3.55,3.37,3.39,42598,0.0,1.0
2025-02-14,3.45,3.47,3.37,3.393,20297,3.45,3.47,3.37,3.393,20297,0.0,1.0
2025-02-18,3.42,3.52,3.36,3.47,44515,3.42,3.52,3.36,3.47,44515,0.0,1.0
2025-02-19,3.34,3.4594,3.3307,3.36,13359,3.34,3.4594,3.3307,3.36,13359,0.0,1.0
2025-02-20,3.39,3.43,3.32,3.38,59007,3.39,3.43,3.32,3.38,59007,0.0,1.0
2025-02-21,3.29,3.39,3.23,3.39,21421,3.29,3.39,3.23,3.39,21421,0.0,1.0
2025-02-24,3.06,3.29,3.06,3.25,31352,3.06,3.29,3.06,3.25,31352,0.0,1.0
2025-02-25,2.84,3.08,2.8202,3.05,62237,2.84,3.08,2.8202,3.05,62237,0.0,1.0
2025-02-26,3.07,3.2,2.795,2.84,80247,3.07,3.2,2.795,2.84,80247,0.0,1.0
2025-02-27,3.02,3.1678,2.97,3.04,5299,3.02,3.1678,2.97,3.04,5299,0.0,1.0
2025-02-28,3.03,3.1,2.8893,2.93,13116,3.03,3.1,2.8893,2.93,13116,0.0,1.0
2025-03-03,2.65,2.97,2.62,2.97,58065,2.65,2.97,2.62,2.97,58065,0.0,1.0
2025-03-04,2.75,2.7999,2.45,2.61,64054,2.75,2.7999,2.45,2.61,64054,0.0,1.0
2025-03-05,2.84,2.85,2.7,2.75,12443,2.84,2.85,2.7,2.75,12443,0.0,1.0
2025-03-06,2.704,2.84,2.66,2.77,34449,2.704,2.84,2.66,2.77,34449,0.0,1.0
2025-03-07,2.54,2.665,2.4,2.665,49409,2.54,2.665,2.4,2.665,49409,0.0,1.0
2025-03-10,2.4,2.54,2.4,2.54,18041,2.4,2.54,2.4,2.54,18041,0.0,1.0
2025-03-11,2.34,2.47,2.26,2.41,30741,2.34,2.47,2.26,2.41,30741,0.0,1.0
2025-03-12,2.3,2.44,2.28,2.36,19430,2.3,2.44,2.28,2.36,19430,0.0,1.0
2025-03-13,2.29,2.5167,2.2503,2.29,27548,2.29,2.5167,2.2503,2.29,27548,0.0,1.0
2025-03-14,2.18,2.262,2.07,2.24,55080,2.18,2.262,2.07,2.24,55080,0.0,1.0
2025-03-17,2.29,2.29,2.16,2.21,39520,2.29,2.29,2.16,2.21,39520,0.0,1.0
2025-03-18,2.33,2.5,2.3142,2.38,21666,2.33,2.5,2.3142,2.38,21666,0.0,1.0
2025-03-19,2.55,2.64,2.42,2.42,63898,2.55,2.64,2.42,2.42,63898,0.0,1.0
2025-03-20,2.56,2.6526,2.5101,2.59,14144,2.56,2.6526,2.5101,2.59,14144,0.0,1.0
2025-03-21,2.55,2.5887,2.45,2.4972,24457,2.55,2.5887,2.45,2.4972,24457,0.0,1.0
2025-03-24,2.53,2.65,2.51,2.53,26653,2.53,2.65,2.51,2.53,26653,0.0,1.0
2025-03-25,2.56,2.6913,2.55,2.55,37794,2.56,2.6913,2.55,2.55,37794,0.0,1.0
2025-03-26,2.41,2.6931,2.3,2.69,42438,2.41,2.6931,2.3,2.69,42438,0.0,1.0
2025-03-27,2.27,2.398,2.266,2.38,11185,2.27,2.398,2.266,2.38,11185,0.0,1.0
2025-03-28,2.32,2.39,2.26,2.26,5915,2.32,2.39,2.26,2.26,5915,0.0,1.0
2025-03-31,2.28,2.355,2.22,2.31,9026,2.28,2.355,2.22,2.31,9026,0.0,1.0
2025-04-01,2.26,2.4,2.26,2.4,6663,2.26,2.4,2.26,2.4,6663,0.0,1.0
2025-04-02,2.31,2.36,2.2554,2.29,6700,2.31,2.36,2.2554,2.29,6700,0.0,1.0
2025-04-03,2.2,2.3001,2.2,2.23,11467,2.2,2.3001,2.2,2.23,11467,0.0,1.0
2025-04-04,2.0,2.29,1.98,2.29,46172,2.0,2.29,1.98,2.29,46172,0.0,1.0
2025-04-07,1.8,2.0587,1.75,1.94,69052,1.8,2.0587,1.75,1.94,69052,0.0,1.0
2025-04-08,1.87,2.05,1.8,1.82,55125,1.87,2.05,1.8,1.82,55125,0.0,1.0
2025-04-09,2.04,2.14,1.8317,1.93,42515,2.04,2.14,1.8317,1.93,42515,0.0,1.0
2025-04-10,1.94,2.131,1.94,2.0,6627,1.94,2.131,1.94,2.0,6627,0.0,1.0
2025-04-11,1.9799,2.0406,1.88,1.99,37074,1.9799,2.0406,1.88,1.99,37074,0.0,1.0
2025-04-14,2.14,2.1588,1.98,1.98,28305,2.14,2.1588,1.98,1.98,28305,0.0,1.0
2025-04-15,2.16,2.17,2.1,2.15,11474,2.16,2.17,2.1,2.15,11474,0.0,1.0
2025-04-16,2.04,2.1487,2.03,2.1,8448,2.04,2.1487,2.03,2.1,8448,0.0,1.0
2025-04-17,2.09,2.1999,2.0,2.035,19740,2.09,2.1999,2.0,2.035,19740,0.0,1.0
2025-04-21,2.15,2.15,2.01,2.01,10309,2.15,2.15,2.01,2.01,10309,0.0,1.0
2025-04-22,2.29,2.29,2.15,2.2,33059,2.29,2.29,2.15,2.2,33059,0.0,1.0
2025-04-23,2.3,2.38,2.28,2.3,12687,2.3,2.38,2.28,2.3,12687,0.0,1.0
2025-04-24,2.38,2.38,2.28,2.29,10213,2.38,2.38,2.28,2.29,10213,0.0,1.0
2025-04-25,2.49,2.49,2.32,2.39,10544,2.49,2.49,2.32,2.39,10544,0.0,1.0
2025-04-28,2.505,2.54,2.43,2.43,4252,2.505,2.54,2.43,2.43,4252,0.0,1.0
2025-04-29,2.56,2.57,2.37,2.57,14463,2.56,2.57,2.37,2.57,14463,0.0,1.0
2025-04-30,2.61,2.61,2.44,2.44,19229,2.61,2.61,2.44,2.44,19229,0.0,1.0
2025-05-01,2.71,2.79,2.65,2.65,10319,2.71,2.79,2.65,2.65,10319,0.0,1.0
2025-05-02,3.035,3.09,2.7215,2.79,52008,3.035,3.09,2.7215,2.79,52008,0.0,1.0
2025-05-05,3.0,3.14,2.9045,3.14,37893,3.0,3.14,2.9045,3.14,37893,0.0,1.0
2025-05-06,2.95,3.03,2.81,2.99,29911,2.95,3.03,2.81,2.99,29911,0.0,1.0
2025-05-07,3.02,3.1113,2.95,3.0,171417,3.02,3.1113,2.95,3.0,171417,0.0,1.0
2025-05-08,2.8,3.09,2.79,3.09,19019,2.8,3.09,2.79,3.09,19019,0.0,1.0
2025-05-09,2.72,2.88,2.71,2.88,11118,2.72,2.88,2.71,2.88,11118,0.0,1.0
2025-05-12,2.72,2.798,2.7168,2.79,11316,2.72,2.798,2.7168,2.79,11316,0.0,1.0
2025-05-13,2.6,2.755,2.6,2.71,35573,2.6,2.755,2.6,2.71,35573,0.0,1.0
2025-05-14,2.7,2.759,2.66,2.66,13972,2.7,2.759,2.66,2.66,13972,0.0,1.0
2025-05-15,2.7134,2.79,2.7,2.79,5933,2.7134,2.79,2.7,2.79,5933,0.0,1.0
2025-05-16,2.8,2.8,2.75,2.75,17919,2.8,2.8,2.75,2.75,17919,0.0,1.0
2025-05-19,2.99,3.0,2.8,2.8,32655,2.99,3.0,2.8,2.8,32655,0.0,1.0
2025-05-20,2.9675,3.0032,2.95,2.99,15157,2.9675,3.0032,2.95,2.99,15157,0.0,1.0
2025-05-21,2.9194,3.0799,2.82,3.0,22734,2.9194,3.0799,2.82,3.0,22734,0.0,1.0
2025-05-22,2.9697,2.97,2.88,2.93,6712,2.9697,2.97,2.88,2.93,6712,0.0,1.0
2025-05-23,2.97,3.05,2.93,3.05,12561,2.97,3.05,2.93,3.05,12561,0.0,1.0
2025-05-27,2.95,3.04,2.91,3.04,18355,2.95,3.04,2.91,3.04,18355,0.0,1.0
2025-05-28,2.88,2.965,2.8285,2.93,33167,2.88,2.965,2.8285,2.93,33167,0.0,1.0
2025-05-29,2.903,2.98,2.8176,2.89,19040,2.903,2.98,2.8176,2.89,19040,0.0,1.0
2025-05-30,2.773,2.9136,2.77,2.91,13954,2.773,2.9136,2.77,2.91,13954,0.0,1.0
2025-06-02,2.81,2.8462,2.7595,2.77,6595,2.81,2.8462,2.7595,2.77,6595,0.0,1.0
2025-06-03,2.82,2.9558,2.78,2.78,18275,2.82,2.9558,2.78,2.78,18275,0.0,1.0
2025-06-04,2.88,2.99,2.8,2.8,36596,2.88,2.99,2.8,2.8,36596,0.0,1.0
2025-06-05,2.96,2.98,2.88,2.92,13508,2.96,2.98,2.88,2.92,13508,0.0,1.0
2025-06-06,2.97,3.0,2.957,2.975,16729,2.97,3.0,2.957,2.975,16729,0.0,1.0
2025-06-09,3.16,3.3,2.95,2.95,138305,3.16,3.3,2.95,2.95,138305,0.0,1.0
2025-06-10,2.98,3.29,2.96,3.29,89671,2.98,3.29,2.96,3.29,89671,0.0,1.0
2025-06-11,2.85,3.1,2.85,3.02,124355,2.85,3.1,2.85,3.02,124355,0.0,1.0
2025-06-12,2.92,2.9599,2.87,2.87,41259,2.92,2.9599,2.87,2.87,41259,0.0,1.0
2025-06-13,2.84,2.9799,2.8,2.86,35642,2.84,2.9799,2.8,2.86,35642,0.0,1.0
2025-06-16,2.89,2.945,2.83,2.905,51403,2.89,2.945,2.83,2.905,51403,0.0,1.0
2025-06-17,2.86,2.9791,2.8595,2.87,13481,2.86,2.9791,2.8595,2.87,13481,0.0,1.0
2025-06-18,3.07,3.07,2.905,2.91,60073,3.07,3.07,2.905,2.91,60073,0.0,1.0
2025-06-20,3.0,3.1,2.9608,3.1,95213,3.0,3.1,2.9608,3.1,95213,0.0,1.0
2025-06-23,2.93,3.04,2.9,3.0,92074,2.93,3.04,2.9,3.0,92074,0.0,1.0
2025-06-24,3.0,3.04,2.91,2.91,84413,3.0,3.04,2.91,2.91,84413,0.0,1.0
2025-06-25,2.96,3.1,2.95,2.95,88389,2.96,3.1,2.95,2.95,88389,0.0,1.0
2025-06-26,2.94,3.012,2.92,2.96,35244,2.94,3.012,2.92,2.96,35244,0.0,1.0
2025-06-27,2.97,2.99,2.91,2.91,21118,2.97,2.99,2.91,2.91,21118,0.0,1.0
2025-06-30,2.97,3.0,2.91,2.91,19150,2.97,3.0,2.91,2.91,19150,0.0,1.0
2025-07-01,2.96,2.9961,2.94,2.94,16036,2.96,2.9961,2.94,2.94,16036,0.0,1.0
2025-07-02,3.02,3.03,2.978868,2.978868,50362,3.02,3.03,2.978868,2.978868,50362,0.0,1.0
2025-07-03,3.13,3.165,3.005,3.05,28627,3.13,3.165,3.005,3.05,28627,0.0,1.0
2025-07-07,3.0,3.1,2.9742,3.04,42106,3.0,3.1,2.9742,3.04,42106,0.0,1.0
2025-07-08,3.04,3.07,3.0,3.0,111749,3.04,3.07,3.0,3.0,111749,0.0,1.0
2025-07-09,3.065,3.15,2.9901,3.01,107430,3.065,3.15,2.9901,3.01,107430,0.0,1.0
2025-07-10,3.1,3.1499,3.05,3.05,35217,3.1,3.1499,3.05,3.05,35217,0.0,1.0
2025-07-11,3.445,3.5,3.07,3.07,155956,3.445,3.5,3.07,3.07,155956,0.0,1.0
2025-07-14,3.31,3.7373,3.2856,3.43,127399,3.31,3.7373,3.2856,3.43,127399,0.0,1.0
2025-07-15,3.19,3.41,3.15,3.34,52777,3.19,3.41,3.15,3.34,52777,0.0,1.0
2025-07-16,3.34,3.35,3.1,3.17,60258,3.34,3.35,3.1,3.17,60258,0.0,1.0
2025-07-17,3.35,3.4485,3.28,3.41,30723,3.35,3.4485,3.28,3.41,30723,0.0,1.0
2025-07-18,3.36,3.4,3.24,3.39,37031,3.36,3.4,3.24,3.39,37031,0.0,1.0
2025-07-21,3.39,3.49,3.3,3.3,58294,3.39,3.49,3.3,3.3,58294,0.0,1.0
2025-07-22,3.35,3.45,3.3471,3.39,21763,3.35,3.45,3.3471,3.39,21763,0.0,1.0
2025-07-23,3.35,3.393,3.24,3.35,155999,3.35,3.393,3.24,3.35,155999,0.0,1.0
2025-07-24,3.2,3.3991,3.2,3.35,43333,3.2,3.3991,3.2,3.35,43333,0.0,1.0
2025-07-25,3.08,3.185,3.05,3.15,67847,3.08,3.185,3.05,3.15,67847,0.0,1.0
2025-07-28,3.03,3.135,2.98,3.08,71996,3.03,3.135,2.98,3.08,71996,0.0,1.0
2025-07-29,2.98,3.06,2.94,3.03,62689,2.98,3.06,2.94,3.03,62689,0.0,1.0
2025-07-30,2.97,3.02,2.88,3.0,116812,2.97,3.02,2.88,3.0,116812,0.0,1.0
2025-07-31,2.89,3.0616,2.86,2.99,23901,2.89,3.0616,2.86,2.99,23901,0.0,1.0
2025-08-01,2.87,3.0,2.81,2.91,39463,2.87,3.0,2.81,2.91,39463,0.0,1.0
2025-08-04,3.0,3.01,2.8,2.95,122489,3.0,3.01,2.8,2.95,122489,0.0,1.0
2025-08-05,2.965,3.0,2.85,3.0,41107,2.965,3.0,2.85,3.0,41107,0.0,1.0
2025-08-06,2.97,3.0197,2.89,3.01,52350,2.97,3.0197,2.89,3.01,52350,0.0,1.0
2025-08-07,2.95,3.0499,2.85,2.9986,40189,2.95,3.0499,2.85,2.9986,40189,0.0,1.0
2025-08-08,3.22,3.37,2.875,3.05,172104,3.22,3.37,2.875,3.05,172104,0.0,1.0
2025-08-11,3.1,3.3159,3.0659,3.28,75481,3.1,3.3159,3.0659,3.28,75481,0.0,1.0
2025-08-12,3.205,3.325,3.09,3.09,103503,3.205,3.325,3.09,3.09,103503,0.0,1.0
2025-08-13,3.28,3.4,3.1498,3.19,132447,3.28,3.4,3.1498,3.19,132447,0.0,1.0
2025-08-14,3.08,3.399,2.93,3.3,185903,3.08,3.399,2.93,3.3,185903,0.0,1.0
2025-08-15,3.26,3.3,3.13,3.18,78675,3.26,3.3,3.13,3.18,78675,0.0,1.0
2025-08-18,3.234,3.3422,3.23,3.28,65277,3.234,3.3422,3.23,3.28,65277,0.0,1.0
2025-08-19,3.29,3.3,3.21,3.23,67964,3.29,3.3,3.21,3.23,67964,0.0,1.0
2025-08-20,3.27,3.27,3.1739,3.24,50826,3.27,3.27,3.1739,3.24,50826,0.0,1.0
2025-08-21,3.3,3.4,3.2294,3.23,194479,3.3,3.4,3.2294,3.23,194479,0.0,1.0
2025-08-22,3.25,3.34,3.23,3.27,65912,3.25,3.34,3.23,3.27,65912,0.0,1.0
2025-08-25,3.25,3.39,3.21,3.26,73905,3.25,3.39,3.21,3.26,73905,0.0,1.0
2025-08-26,3.215,3.32,3.15,3.32,35075,3.215,3.32,3.15,3.32,35075,0.0,1.0
2025-08-27,3.07,3.2887,3.03,3.25,259128,3.07,3.2887,3.03,3.25,259128,0.0,1.0
2025-08-28,2.99,3.12,2.91,3.12,110197,2.99,3.12,2.91,3.12,110197,0.0,1.0
2025-08-29,3.03,3.06,2.91,2.95,62153,3.03,3.06,2.91,2.95,62153,0.0,1.0
2025-09-02,2.99,3.0504,2.975,2.99,42346,2.99,3.0504,2.975,2.99,42346,0.0,1.0
2025-09-03,2.97,2.99,2.93,2.98,28566,2.97,2.99,2.93,2.98,28566,0.0,1.0
2025-09-04,3.06,3.13,2.95,2.96,79865,3.06,3.13,2.95,2.96,79865,0.0,1.0
2025-09-05,3.2,3.3,3.06,3.11,257036,3.2,3.3,3.06,3.11,257036,0.0,1.0
2025-09-08,3.24,3.34,3.22,3.22,84732,3.24,3.34,3.22,3.22,84732,0.0,1.0
2025-09-09,3.26,3.3,3.22,3.26,94619,3.26,3.3,3.22,3.26,94619,0.0,1.0
2025-09-10,3.26,3.28,3.24,3.25,45628,3.26,3.28,3.24,3.25,45628,0.0,1.0
2025-09-11,3.22,3.3,3.18,3.24,185090,3.22,3.3,3.18,3.24,185090,0.0,1.0
2025-09-12,3.15,3.22,3.07,3.22,89550,3.15,3.22,3.07,3.22,89550,0.0,1.0
2025-09-15,3.07,3.14,3.05,3.1,65175,3.07,3.14,3.05,3.1,65175,0.0,1.0
2025-09-16,3.09,3.15,3.07,3.1,36684,3.09,3.15,3.07,3.1,36684,0.0,1.0
2025-09-17,3.06,3.14,3.04,3.09,60859,3.06,3.14,3.04,3.09,60859,0.0,1.0
2025-09-18,3.12,3.18,3.06,3.1,167265,3.12,3.18,3.06,3.1,167265,0.0,1.0
2025-09-19,3.1,3.125,3.08,3.09,40710,3.1,3.125,3.08,3.09,40710,0.0,1.0
2025-09-22,3.11,3.1399,3.08,3.12,46748,3.11,3.1399,3.08,3.12,46748,0.0,1.0
2025-09-23,3.11,3.11,3.06,3.11,61109,3.11,3.11,3.06,3.11,61109,0.0,1.0
2025-09-24,3.1,3.14,3.07,3.07,71997,3.1,3.14,3.07,3.07,71997,0.0,1.0
2025-09-25,3.08,3.12,3.01,3.12,85086,3.08,3.12,3.01,3.12,85086,0.0,1.0
2025-09-26,3.09,3.106,3.0403,3.07,29107,3.09,3.106,3.0403,3.07,29107,0.0,1.0
2025-09-29,2.97,3.1,2.96,3.1,102887,2.97,3.1,2.96,3.1,102887,0.0,1.0
2025-09-30,2.977,3.01,2.91,3.01,48079,2.977,3.01,2.91,3.01,48079,0.0,1.0
2025-10-01,3.07,3.09,2.98,3.01,83443,3.07,3.09,2.98,3.01,83443,0.0,1.0
2025-10-02,3.02,3.05,2.98,3.0407,55458,3.02,3.05,2.98,3.0407,55458,0.0,1.0
2025-10-03,3.025,3.06,3.01,3.05,27322,3.025,3.06,3.01,3.05,27322,0.0,1.0
2025-10-06,3.02,3.07,2.96,3.0,44405,3.02,3.07,2.96,3.0,44405,0.0,1.0
2025-10-07,3.023,3.04,3.0,3.0,61132,3.023,3.04,3.0,3.0,61132,0.0,1.0
2025-10-08,3.003,3.05,3.0,3.03,56964,3.003,3.05,3.0,3.03,56964,0.0,1.0
2025-10-09,3.02,3.091,3.0,3.0,153609,3.02,3.091,3.0,3.0,153609,0.0,1.0
2025-10-10,2.99,3.0791,2.98,3.0205,127070,2.99,3.0791,2.98,3.0205,127070,0.0,1.0
2025-10-13,2.985,3.02,2.96,2.98,70341,2.985,3.02,2.96,2.98,70341,0.0,1.0
2025-10-14,3.01,3.03,2.95,3.0,47679,3.01,3.03,2.95,3.0,47679,0.0,1.0
2025-10-15,3.113,3.22,2.98,2.99,198981,3.113,3.22,2.98,2.99,198981,0.0,1.0
2025-10-16,3.21,3.31,3.13,3.17,142147,3.21,3.31,3.13,3.17,142147,0.0,1.0
2025-10-17,3.12,3.19,3.0794,3.19,53174,3.12,3.19,3.0794,3.19,53174,0.0,1.0
2025-10-20,3.22,3.28,3.11,3.11,55603,3.22,3.28,3.11,3.11,55603,0.0,1.0
2025-10-21,3.15,3.4,3.112,3.25,86553,3.15,3.4,3.112,3.25,86553,0.0,1.0
2025-10-22,3.09,3.205,3.07,3.16,80283,3.09,3.205,3.07,3.16,80283,0.0,1.0
2025-10-23,3.15,3.24,3.1006,3.16,57802,3.15,3.24,3.1006,3.16,57802,0.0,1.0
2025-10-24,3.143,3.2,3.13,3.17,47196,3.143,3.2,3.13,3.17,47196,0.0,1.0
2025-10-27,3.15,3.2291,3.12,3.14,70537,3.15,3.2291,3.12,3.14,70537,0.0,1.0
2025-10-28,3.19,3.25,3.1,3.15,89149,3.19,3.25,3.1,3.15,89149,0.0,1.0
2025-10-29,3.13,3.24,3.13,3.18,10152,3.13,3.24,3.13,3.18,10152,0.0,1.0
2025-10-30,3.19,3.24,3.1,3.1,46126,3.19,3.24,3.1,3.1,46126,0.0,1.0
2025-10-31,3.155,3.19,3.15,3.18,15321,3.155,3.19,3.15,3.18,15321,0.0,1.0
2025-11-03,3.11,3.155,3.1,3.11,18197,3.11,3.155,3.1,3.11,18197,0.0,1.0
2025-11-04,3.09,3.12,3.05,3.1,38552,3.09,3.12,3.05,3.1,38552,0.0,1.0
2025-11-05,3.0,3.105,2.9501,3.07,65877,3.0,3.105,2.9501,3.07,65877,0.0,1.0
2025-11-06,3.04,3.0695,2.96,3.04,34487,3.04,3.0695,2.96,3.04,34487,0.0,1.0
2025-11-07,2.99,3.039,2.95,2.99,51145,2.99,3.039,2.95,2.99,51145,0.0,1.0
2025-11-10,2.99,3.0287,2.98,3.01,40937,2.99,3.0287,2.98,3.01,40937,0.0,1.0
2025-11-11,3.001,3.0617,2.978,2.99,47649,3.001,3.0617,2.978,2.99,47649,0.0,1.0
2025-11-12,3.03,3.06,3.02,3.02,82291,3.03,3.06,3.02,3.02,82291,0.0,1.0
2025-11-13,3.1,3.1,3.02,3.02,48704,3.1,3.1,3.02,3.02,48704,0.0,1.0
2025-11-14,3.06,3.14,3.04,3.09,42370,3.06,3.14,3.04,3.09,42370,0.0,1.0
2025-11-17,3.0,3.08,3.0,3.06,149570,3.0,3.08,3.0,3.06,149570,0.0,1.0
2025-11-18,3.16,3.16,3.0057,3.0057,60772,3.16,3.16,3.0057,3.0057,60772,0.0,1.0
2025-11-19,3.12,3.181,3.08,3.15,69343,3.12,3.181,3.08,3.15,69343,0.0,1.0
2025-11-20,3.14,3.29,3.1,3.1,133257,3.14,3.29,3.1,3.1,133257,0.0,1.0
2025-11-21,3.19,3.19,3.11,3.16,20983,3.19,3.19,3.11,3.16,20983,0.0,1.0
2025-11-24,3.11,3.27,3.11,3.17,61128,3.11,3.27,3.11,3.17,61128,0.0,1.0
2025-11-25,3.2,3.25,3.13,3.13,52458,3.2,3.25,3.13,3.13,52458,0.0,1.0
2025-11-26,3.21,3.23,3.14,3.18,26486,3.21,3.23,3.14,3.18,26486,0.0,1.0