date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,4.05,4.05,3.89,3.89,21083,4.05,4.05,3.89,3.89,21083,0.0,1.0
2024-10-04,4.03,4.1,4.02,4.03,14496,4.03,4.1,4.02,4.03,14496,0.0,1.0
2024-10-07,4.0,4.05,3.9701,4.05,23618,4.0,4.05,3.9701,4.05,23618,0.0,1.0
2024-10-08,4.25,4.6999,3.9271,3.97,206457,4.25,4.6999,3.9271,3.97,206457,0.0,1.0
2024-10-09,4.29,4.5,4.1,4.5,52330,4.29,4.5,4.1,4.5,52330,0.0,1.0
2024-10-10,4.28,4.3,4.02,4.3,16127,4.28,4.3,4.02,4.3,16127,0.0,1.0
2024-10-11,4.16,4.23,4.1,4.1047,1410,4.16,4.23,4.1,4.1047,1410,0.0,1.0
2024-10-14,4.09,4.21,4.0,4.1,6457,4.09,4.21,4.0,4.1,6457,0.0,1.0
2024-10-15,4.15,4.3,4.0,4.1,44492,4.15,4.3,4.0,4.1,44492,0.0,1.0
2024-10-16,4.06,4.24,4.03,4.2068,3400,4.06,4.24,4.03,4.2068,3400,0.0,1.0
2024-10-17,4.21,4.37,4.03,4.06,61936,4.21,4.37,4.03,4.06,61936,0.0,1.0
2024-10-18,4.1569,4.34,4.11,4.3165,6957,4.1569,4.34,4.11,4.3165,6957,0.0,1.0
2024-10-21,4.48,4.66,4.29,4.3,45598,4.48,4.66,4.29,4.3,45598,0.0,1.0
2024-10-22,4.45,4.48,4.45,4.48,5523,4.45,4.48,4.45,4.48,5523,0.0,1.0
2024-10-23,4.44,4.48,4.168,4.4,82346,4.44,4.48,4.168,4.4,82346,0.0,1.0
2024-10-24,4.25,4.43,4.24,4.3645,81612,4.25,4.43,4.24,4.3645,81612,0.0,1.0
2024-10-25,4.25,4.44,4.21,4.25,47302,4.25,4.44,4.21,4.25,47302,0.0,1.0
2024-10-28,4.01,4.32,4.0,4.2996,78835,4.01,4.32,4.0,4.2996,78835,0.0,1.0
2024-10-29,4.11,4.28,4.02,4.02,96605,4.11,4.28,4.02,4.02,96605,0.0,1.0
2024-10-30,4.15,4.18,4.1,4.12,7994,4.15,4.18,4.1,4.12,7994,0.0,1.0
2024-10-31,4.21,4.305,4.18,4.2,35211,4.21,4.305,4.18,4.2,35211,0.0,1.0
2024-11-01,4.12,4.3,4.12,4.25,30774,4.12,4.3,4.12,4.25,30774,0.0,1.0
2024-11-04,4.03,4.44,4.01,4.19,38285,4.03,4.44,4.01,4.19,38285,0.0,1.0
2024-11-05,4.05,4.39,4.0475,4.1601,59404,4.05,4.39,4.0475,4.1601,59404,0.0,1.0
2024-11-06,4.11,4.27,4.05,4.15,17762,4.11,4.27,4.05,4.15,17762,0.0,1.0
2024-11-07,4.15,4.16,4.13,4.14,4293,4.15,4.16,4.13,4.14,4293,0.0,1.0
2024-11-08,4.16,4.21,4.08,4.14,11223,4.16,4.21,4.08,4.14,11223,0.0,1.0
2024-11-11,4.17,4.28,4.16,4.23,59144,4.17,4.28,4.16,4.23,59144,0.0,1.0
2024-11-12,4.08,4.39,4.07,4.22,106215,4.08,4.39,4.07,4.22,106215,0.0,1.0
2024-11-13,4.37,4.39,4.1,4.1,47850,4.37,4.39,4.1,4.1,47850,0.0,1.0
2024-11-14,4.37,4.389,4.2118,4.37,10753,4.37,4.389,4.2118,4.37,10753,0.0,1.0
2024-11-15,3.93,4.21,3.92,4.2092,72511,3.93,4.21,3.92,4.2092,72511,0.0,1.0
2024-11-18,4.05,4.37,4.0,4.06,44481,4.05,4.37,4.0,4.06,44481,0.0,1.0
2024-11-19,3.92,4.21,3.92,4.14,26202,3.92,4.21,3.92,4.14,26202,0.0,1.0
2024-11-20,3.98,4.19,3.95,4.07,13332,3.98,4.19,3.95,4.07,13332,0.0,1.0
2024-11-21,3.97,4.1,3.95,4.09,18933,3.97,4.1,3.95,4.09,18933,0.0,1.0
2024-11-22,3.975,4.19,3.95,4.04,10128,3.975,4.19,3.95,4.04,10128,0.0,1.0
2024-11-25,2.8,4.04,2.571,3.99,213602,2.8,4.04,2.571,3.99,213602,0.0,1.0
2024-11-26,3.28,3.91,2.6965,2.7,247999,3.28,3.91,2.6965,2.7,247999,0.0,1.0
2024-11-27,4.67,4.68,3.2,3.2,60008,4.67,4.68,3.2,3.2,60008,0.0,1.0
2024-11-29,4.07,4.6,3.6,4.6,87178,4.07,4.6,3.6,4.6,87178,0.0,1.0
2024-12-02,3.62,3.96,3.56,3.95,41447,3.62,3.96,3.56,3.95,41447,0.0,1.0
2024-12-03,4.28,4.39,3.51,3.75,60998,4.28,4.39,3.51,3.75,60998,0.0,1.0
2024-12-04,3.1,4.49,3.1,4.09,162945,3.1,4.49,3.1,4.09,162945,0.0,1.0
2024-12-05,3.72,3.845,3.38,3.39,74747,3.72,3.845,3.38,3.39,74747,0.0,1.0
2024-12-06,3.69,3.96,3.4,3.8,132504,3.69,3.96,3.4,3.8,132504,0.0,1.0
2024-12-09,3.61,4.06,3.51,3.56,66528,3.61,4.06,3.51,3.56,66528,0.0,1.0
2024-12-10,4.0,4.24,3.6688,3.6688,155935,4.0,4.24,3.6688,3.6688,155935,0.0,1.0
2024-12-11,4.6351,4.6597,3.9936,4.1,175338,4.6351,4.6597,3.9936,4.1,175338,0.0,1.0
2024-12-12,5.4,5.58,4.4,4.6,475594,5.4,5.58,4.4,4.6,475594,0.0,1.0
2024-12-13,6.98,7.3368,4.46,5.36,316918,6.98,7.3368,4.46,5.36,316918,0.0,1.0
2024-12-16,7.49,7.7763,6.02,6.8,290353,7.49,7.7763,6.02,6.8,290353,0.0,1.0
2024-12-17,7.16,7.89,6.69,7.05,115414,7.16,7.89,6.69,7.05,115414,0.0,1.0
2024-12-18,7.14,7.88,6.71,6.98,124800,7.14,7.88,6.71,6.98,124800,0.0,1.0
2024-12-19,8.4,8.4,7.25,7.25,171162,8.4,8.4,7.25,7.25,171162,0.0,1.0
2024-12-20,12.55,13.53,8.4648,8.48,249626,12.55,13.53,8.4648,8.48,249626,0.0,1.0
2024-12-23,8.59,13.7367,8.34,12.55,202181,8.59,13.7367,8.34,12.55,202181,0.0,1.0
2024-12-24,11.48,11.8,8.62,8.62,65825,11.48,11.8,8.62,8.62,65825,0.0,1.0
2024-12-26,10.11,11.53,9.68,11.53,81000,10.11,11.53,9.68,11.53,81000,0.0,1.0
2024-12-27,10.48,11.5,9.55,9.9346,151688,10.48,11.5,9.55,9.9346,151688,0.0,1.0
2024-12-30,9.17,10.39,8.5,10.0,94442,9.17,10.39,8.5,10.0,94442,0.0,1.0
2024-12-31,8.27,9.95,6.86,9.95,130337,8.27,9.95,6.86,9.95,130337,0.0,1.0
2025-01-02,9.65,10.08,8.376,9.1308,188769,9.65,10.08,8.376,9.1308,188769,0.0,1.0
2025-01-03,8.7,10.65,8.7,10.65,38159,8.7,10.65,8.7,10.65,38159,0.0,1.0
2025-01-06,9.0,9.687,8.5,8.5,94455,9.0,9.687,8.5,8.5,94455,0.0,1.0
2025-01-07,7.87,8.78,7.6,8.66,78478,7.87,8.78,7.6,8.66,78478,0.0,1.0
2025-01-08,6.875,7.4,6.21,7.4,109916,6.875,7.4,6.21,7.4,109916,0.0,1.0
2025-01-10,7.98,8.21,6.87,6.87,123855,7.98,8.21,6.87,6.87,123855,0.0,1.0
2025-01-13,7.38,8.14,7.195,7.9,40931,7.38,8.14,7.195,7.9,40931,0.0,1.0
2025-01-14,7.55,7.69,7.18,7.38,9138,7.55,7.69,7.18,7.38,9138,0.0,1.0
2025-01-15,8.0,8.71,7.1,7.32,68188,8.0,8.71,7.1,7.32,68188,0.0,1.0
2025-01-16,8.24,8.71,7.6,7.78,16543,8.24,8.71,7.6,7.78,16543,0.0,1.0
2025-01-17,7.99,8.45,7.81,8.12,22366,7.99,8.45,7.81,8.12,22366,0.0,1.0
2025-01-21,7.82,8.26,7.648,8.26,45388,7.82,8.26,7.648,8.26,45388,0.0,1.0
2025-01-22,7.72,8.3099,7.35,7.64,17552,7.72,8.3099,7.35,7.64,17552,0.0,1.0
2025-01-23,7.86,7.9499,7.23,7.9499,27326,7.86,7.9499,7.23,7.9499,27326,0.0,1.0
2025-01-24,8.34,8.485,7.85,7.9269,18407,8.34,8.485,7.85,7.9269,18407,0.0,1.0
2025-01-27,8.48,8.48,7.6,7.71,96656,8.48,8.48,7.6,7.71,96656,0.0,1.0
2025-01-28,8.14,8.4534,8.11,8.4534,4656,8.14,8.4534,8.11,8.4534,4656,0.0,1.0
2025-01-29,7.93,8.45,7.93,8.23,10949,7.93,8.45,7.93,8.23,10949,0.0,1.0
2025-01-30,8.27,8.8,7.93,8.14,34091,8.27,8.8,7.93,8.14,34091,0.0,1.0
2025-01-31,8.76,8.76,8.15,8.43,58602,8.76,8.76,8.15,8.43,58602,0.0,1.0
2025-02-03,8.84,8.9994,8.76,8.87,4931,8.84,8.9994,8.76,8.87,4931,0.0,1.0
2025-02-04,9.1595,9.2,8.68,8.82,24846,9.1595,9.2,8.68,8.82,24846,0.0,1.0
2025-02-05,9.5999,9.79,8.78,8.99,30469,9.5999,9.79,8.78,8.99,30469,0.0,1.0
2025-02-06,8.84,9.67,8.84,9.67,9534,8.84,9.67,8.84,9.67,9534,0.0,1.0
2025-02-07,8.6,9.0,8.6,8.8,15928,8.6,9.0,8.6,8.8,15928,0.0,1.0
2025-02-10,9.16,9.8494,8.8037,8.88,33322,9.16,9.8494,8.8037,8.88,33322,0.0,1.0
2025-02-11,9.59,9.6,8.2,8.88,106465,9.59,9.6,8.2,8.88,106465,0.0,1.0
2025-02-12,9.28,9.7,8.61,9.7,89716,9.28,9.7,8.61,9.7,89716,0.0,1.0
2025-02-13,4.0,9.5,3.8,9.0,1231156,4.0,9.5,3.8,9.0,1231156,0.0,1.0
2025-02-14,3.92,4.1,3.86,4.05,234443,3.92,4.1,3.86,4.05,234443,0.0,1.0
2025-02-18,3.83,4.14,3.8,4.01,143895,3.83,4.14,3.8,4.01,143895,0.0,1.0
2025-02-19,4.17,4.29,3.82,3.82,53165,4.17,4.29,3.82,3.82,53165,0.0,1.0
2025-02-20,4.29,4.91,4.29,4.7,87279,4.29,4.91,4.29,4.7,87279,0.0,1.0
2025-02-21,3.94,4.2157,3.93,4.215,32450,3.94,4.2157,3.93,4.215,32450,0.0,1.0
2025-02-24,4.1,4.1593,3.92,3.94,24639,4.1,4.1593,3.92,3.94,24639,0.0,1.0
2025-02-25,3.94,4.1088,3.83,4.1088,41864,3.94,4.1088,3.83,4.1088,41864,0.0,1.0
2025-02-26,4.0,4.0,3.8482,3.99,16629,4.0,4.0,3.8482,3.99,16629,0.0,1.0
2025-02-27,4.07,4.0876,3.88,3.88,4998,4.07,4.0876,3.88,3.88,4998,0.0,1.0
2025-02-28,4.18,4.19,3.92,3.92,12586,4.18,4.19,3.92,3.92,12586,0.0,1.0
2025-03-03,4.32,4.32,3.96,4.08,27461,4.32,4.32,3.96,4.08,27461,0.0,1.0
2025-03-04,4.48,4.5,4.02,4.16,38037,4.48,4.5,4.02,4.16,38037,0.0,1.0
2025-03-05,4.8,4.8,4.36,4.48,54234,4.8,4.8,4.36,4.48,54234,0.0,1.0
2025-03-06,4.76,4.82,4.379,4.66,58975,4.76,4.82,4.379,4.66,58975,0.0,1.0
2025-03-07,3.89,4.7293,3.88,4.44,255639,3.89,4.7293,3.88,4.44,255639,0.0,1.0
2025-03-10,3.85,3.97,3.83,3.93,19834,3.85,3.97,3.83,3.93,19834,0.0,1.0
2025-03-11,4.06,4.08,3.8,3.8992,45086,4.06,4.08,3.8,3.8992,45086,0.0,1.0
2025-03-12,4.13,4.14,4.0,4.05,2478,4.13,4.14,4.0,4.05,2478,0.0,1.0
2025-03-13,4.11,4.14,4.04,4.07,3204,4.11,4.14,4.04,4.07,3204,0.0,1.0
2025-03-14,3.98,4.07,3.96,4.07,5373,3.98,4.07,3.96,4.07,5373,0.0,1.0
2025-03-17,4.05,4.05,3.93,3.93,2274,4.05,4.05,3.93,3.93,2274,0.0,1.0
2025-03-18,3.99,4.0,3.93,3.94,8736,3.99,4.0,3.93,3.94,8736,0.0,1.0
2025-03-19,3.99,3.99,3.94,3.97,1627,3.99,3.99,3.94,3.97,1627,0.0,1.0
2025-03-20,3.98,3.99,3.9261,3.93,3719,3.98,3.99,3.9261,3.93,3719,0.0,1.0
2025-03-21,4.0,4.0,3.88,3.94,4740,4.0,4.0,3.88,3.94,4740,0.0,1.0
2025-03-24,4.0,4.0,3.95,4.0,8390,4.0,4.0,3.95,4.0,8390,0.0,1.0
2025-03-25,4.0,4.0,3.915,3.99,19830,4.0,4.0,3.915,3.99,19830,0.0,1.0
2025-03-26,4.0,4.0,3.93,4.0,3625,4.0,4.0,3.93,4.0,3625,0.0,1.0
2025-03-27,4.0,4.0,3.93,3.93,3602,4.0,4.0,3.93,3.93,3602,0.0,1.0
2025-03-28,3.99,3.99,3.93,3.94,4246,3.99,3.99,3.93,3.94,4246,0.0,1.0
2025-03-31,3.99,3.99,3.93,3.9351,3749,3.99,3.99,3.93,3.9351,3749,0.0,1.0
2025-04-01,3.93,4.0,3.93,3.99,12746,3.93,4.0,3.93,3.99,12746,0.0,1.0
2025-04-02,3.97,4.05,3.9401,3.96,9512,3.97,4.05,3.9401,3.96,9512,0.0,1.0
2025-04-03,4.18,4.18,4.0,4.0,12357,4.18,4.18,4.0,4.0,12357,0.0,1.0
2025-04-04,3.98,4.14,3.88,4.08,43873,3.98,4.14,3.88,4.08,43873,0.0,1.0
2025-04-07,3.95,3.99,3.81,3.91,13134,3.95,3.99,3.81,3.91,13134,0.0,1.0
2025-04-08,3.86,3.97,3.86,3.86,3614,3.86,3.97,3.86,3.86,3614,0.0,1.0
2025-04-09,3.91,4.0,3.87,3.87,3553,3.91,4.0,3.87,3.87,3553,0.0,1.0
2025-04-10,3.91,3.91,3.91,3.91,467,3.91,3.91,3.91,3.91,467,0.0,1.0
2025-04-11,3.885,3.99,3.81,3.9361,46777,3.885,3.99,3.81,3.9361,46777,0.0,1.0
2025-04-14,3.79,3.9141,3.6105,3.83,47895,3.79,3.9141,3.6105,3.83,47895,0.0,1.0
2025-04-15,3.79,3.79,3.79,3.79,290,3.79,3.79,3.79,3.79,290,0.0,1.0
2025-04-16,3.79,3.79,3.79,3.79,219,3.79,3.79,3.79,3.79,219,0.0,1.0
2025-04-17,3.91,3.91,3.91,3.91,1099,3.91,3.91,3.91,3.91,1099,0.0,1.0
2025-04-21,3.6625,3.6625,3.66,3.66,591,3.6625,3.6625,3.66,3.66,591,0.0,1.0
2025-04-22,3.6625,3.6625,3.6625,3.6625,396,3.6625,3.6625,3.6625,3.6625,396,0.0,1.0
2025-04-23,3.75,3.8,3.7,3.8,43988,3.75,3.8,3.7,3.8,43988,0.0,1.0
2025-04-24,3.78,3.909,3.7221,3.78,30501,3.78,3.909,3.7221,3.78,30501,0.0,1.0
2025-04-25,3.93,3.93,3.85,3.85,29260,3.93,3.93,3.85,3.85,29260,0.0,1.0
2025-04-28,3.91,3.91,3.8,3.8,25593,3.91,3.91,3.8,3.8,25593,0.0,1.0
2025-04-29,3.74,3.91,3.71,3.9,27727,3.74,3.91,3.71,3.9,27727,0.0,1.0
2025-04-30,3.78,3.8167,3.57,3.78,26066,3.78,3.8167,3.57,3.78,26066,0.0,1.0
2025-05-01,3.675,3.78,3.56,3.78,29516,3.675,3.78,3.56,3.78,29516,0.0,1.0
2025-05-02,3.7998,3.8033,3.6591,3.79,31523,3.7998,3.8033,3.6591,3.79,31523,0.0,1.0
2025-05-05,3.75,3.7995,3.63,3.7265,56139,3.75,3.7995,3.63,3.7265,56139,0.0,1.0
2025-05-06,3.64,3.7399,3.63,3.64,55088,3.64,3.7399,3.63,3.64,55088,0.0,1.0
2025-05-07,3.7,3.7154,3.6,3.6,3890,3.7,3.7154,3.6,3.6,3890,0.0,1.0
2025-05-08,3.61,3.71,3.61,3.63,4936,3.61,3.71,3.61,3.63,4936,0.0,1.0
2025-05-09,3.7,3.73,3.54,3.73,4927,3.7,3.73,3.54,3.73,4927,0.0,1.0
2025-05-12,3.7,3.7,3.61,3.68,4047,3.7,3.7,3.61,3.68,4047,0.0,1.0
2025-05-13,3.75,3.95,3.66,3.7,206831,3.75,3.95,3.66,3.7,206831,0.0,1.0
2025-05-14,3.82,3.83,3.74,3.74,7546,3.82,3.83,3.74,3.74,7546,0.0,1.0
2025-05-15,3.85,3.85,3.72,3.82,4796,3.85,3.85,3.72,3.82,4796,0.0,1.0
2025-05-16,3.85,3.85,3.75,3.77,3795,3.85,3.85,3.75,3.77,3795,0.0,1.0
2025-05-19,3.73,3.77,3.68,3.75,7685,3.73,3.77,3.68,3.75,7685,0.0,1.0
2025-05-20,3.81,3.81,3.6316,3.7,5168,3.81,3.81,3.6316,3.7,5168,0.0,1.0
2025-05-21,3.69,3.72,3.69,3.7083,4332,3.69,3.72,3.69,3.7083,4332,0.0,1.0
2025-05-22,3.8,3.8,3.565,3.6481,18490,3.8,3.8,3.565,3.6481,18490,0.0,1.0
2025-05-23,3.615,3.64,3.6,3.64,3797,3.615,3.64,3.6,3.64,3797,0.0,1.0
2025-05-27,3.63,3.64,3.6,3.6301,3553,3.63,3.64,3.6,3.6301,3553,0.0,1.0
2025-05-28,3.72,3.72,3.6601,3.6601,9919,3.72,3.72,3.6601,3.6601,9919,0.0,1.0
2025-05-29,3.72,3.72,3.68,3.68,3303,3.72,3.72,3.68,3.68,3303,0.0,1.0
2025-05-30,3.68,3.68,3.68,3.68,3258,3.68,3.68,3.68,3.68,3258,0.0,1.0
2025-06-02,3.6201,3.7,3.6169,3.7,3683,3.6201,3.7,3.6169,3.7,3683,0.0,1.0
2025-06-03,3.65,3.65,3.5819,3.5819,3737,3.65,3.65,3.5819,3.5819,3737,0.0,1.0
2025-06-04,3.63,3.7,3.63,3.63,3982,3.63,3.7,3.63,3.63,3982,0.0,1.0
2025-06-05,3.65,3.65,3.63,3.6354,3242,3.65,3.65,3.63,3.6354,3242,0.0,1.0
2025-06-06,3.7,3.7,3.63,3.64,4300,3.7,3.7,3.63,3.64,4300,0.0,1.0
2025-06-09,3.71,3.7101,3.7,3.7,3260,3.71,3.7101,3.7,3.7,3260,0.0,1.0
2025-06-10,3.68,3.7,3.68,3.69,2583,3.68,3.7,3.68,3.69,2583,0.0,1.0
2025-06-11,3.7,3.7,3.6,3.6,2929,3.7,3.7,3.6,3.6,2929,0.0,1.0
2025-06-12,3.71,3.82,3.6319,3.8,7082,3.71,3.82,3.6319,3.8,7082,0.0,1.0
2025-06-13,3.665,3.7212,3.65,3.7212,2195,3.665,3.7212,3.65,3.7212,2195,0.0,1.0
2025-06-16,3.67,3.73,3.67,3.73,2565,3.67,3.73,3.67,3.73,2565,0.0,1.0
2025-06-17,3.6022,3.64,3.58,3.6347,8245,3.6022,3.64,3.58,3.6347,8245,0.0,1.0
2025-06-18,3.68,3.81,3.64,3.64,2663,3.68,3.81,3.64,3.64,2663,0.0,1.0
2025-06-20,3.61,3.675,3.6,3.63,2625,3.61,3.675,3.6,3.63,2625,0.0,1.0
2025-06-23,3.58,3.6,3.575,3.58,3958,3.58,3.6,3.575,3.58,3958,0.0,1.0
2025-06-24,3.645,3.66,3.6,3.64,31565,3.645,3.66,3.6,3.64,31565,0.0,1.0
2025-06-25,3.61,3.66,3.61,3.66,7722,3.61,3.66,3.61,3.66,7722,0.0,1.0
2025-06-26,3.65,3.7,3.65,3.7,1842,3.65,3.7,3.65,3.7,1842,0.0,1.0
2025-06-27,3.6002,3.63,3.6002,3.63,2213,3.6002,3.63,3.6002,3.63,2213,0.0,1.0
2025-06-30,3.58,3.67,3.54,3.61,1804,3.58,3.67,3.54,3.61,1804,0.0,1.0
2025-07-01,3.5,3.5747,3.5,3.5747,3256,3.5,3.5747,3.5,3.5747,3256,0.0,1.0
2025-07-02,3.59,3.6,3.5,3.5,12908,3.59,3.6,3.5,3.5,12908,0.0,1.0
2025-07-03,3.58,3.58,3.55,3.55,3218,3.58,3.58,3.55,3.55,3218,0.0,1.0
2025-07-07,3.57,3.57,3.53,3.53,2897,3.57,3.57,3.53,3.53,2897,0.0,1.0
2025-07-08,3.61,3.61,3.6068,3.6068,2827,3.61,3.61,3.6068,3.6068,2827,0.0,1.0
2025-07-09,3.57,3.583,3.56,3.583,2489,3.57,3.583,3.56,3.583,2489,0.0,1.0
2025-07-10,3.53,3.654,3.5001,3.5001,2330,3.53,3.654,3.5001,3.5001,2330,0.0,1.0
2025-07-11,3.5408,3.55,3.5341,3.5341,3100,3.5408,3.55,3.5341,3.5341,3100,0.0,1.0
2025-07-14,3.51,3.5502,3.51,3.53,4439,3.51,3.5502,3.51,3.53,4439,0.0,1.0
2025-07-15,3.5206,3.5206,3.51,3.51,3470,3.5206,3.5206,3.51,3.51,3470,0.0,1.0
2025-07-16,3.6099,3.61,3.5,3.5,4299,3.6099,3.61,3.5,3.5,4299,0.0,1.0
2025-07-17,3.57,3.6,3.5601,3.6,3844,3.57,3.6,3.5601,3.6,3844,0.0,1.0
2025-07-18,3.6,3.6,3.57,3.58,3936,3.6,3.6,3.57,3.58,3936,0.0,1.0
2025-07-21,3.59,3.6,3.4832,3.6,3000,3.59,3.6,3.4832,3.6,3000,0.0,1.0
2025-07-22,3.53,3.8,3.45,3.699,6254,3.53,3.8,3.45,3.699,6254,0.0,1.0
2025-07-23,3.51,3.51,3.4,3.41,11653,3.51,3.51,3.4,3.41,11653,0.0,1.0
2025-07-24,3.45,3.82,3.4134,3.4134,32192,3.45,3.82,3.4134,3.4134,32192,0.0,1.0
2025-07-25,3.62,3.76,3.44,3.5,46655,3.62,3.76,3.44,3.5,46655,0.0,1.0
2025-07-28,3.78,3.8383,3.52,3.52,16581,3.78,3.8383,3.52,3.52,16581,0.0,1.0
2025-07-29,3.79,3.8,3.71,3.76,14287,3.79,3.8,3.71,3.76,14287,0.0,1.0
2025-07-30,3.8,3.8,3.7465,3.75,3315,3.8,3.8,3.7465,3.75,3315,0.0,1.0
2025-07-31,3.88,3.88,3.79,3.79,16260,3.88,3.88,3.79,3.79,16260,0.0,1.0
2025-08-01,3.8995,3.8995,3.88,3.89,3102,3.8995,3.8995,3.88,3.89,3102,0.0,1.0
2025-08-04,3.75,3.9,3.75,3.89,14883,3.75,3.9,3.75,3.89,14883,0.0,1.0
2025-08-05,3.79,3.795,3.72,3.795,2531,3.79,3.795,3.72,3.795,2531,0.0,1.0
2025-08-06,3.85,3.85,3.71,3.79,6184,3.85,3.85,3.71,3.79,6184,0.0,1.0
2025-08-07,3.89,3.89,3.78,3.85,5204,3.89,3.89,3.78,3.85,5204,0.0,1.0
2025-08-08,3.89,3.89,3.8047,3.8047,2257,3.89,3.89,3.8047,3.8047,2257,0.0,1.0
2025-08-11,3.8699,3.8699,3.71,3.75,4668,3.8699,3.8699,3.71,3.75,4668,0.0,1.0
2025-08-12,3.72,3.87,3.7114,3.77,5662,3.72,3.87,3.7114,3.77,5662,0.0,1.0
2025-08-13,3.78,3.78,3.72,3.72,4113,3.78,3.78,3.72,3.72,4113,0.0,1.0
2025-08-14,3.8,3.8,3.75,3.75,4881,3.8,3.8,3.75,3.75,4881,0.0,1.0
2025-08-15,3.89,3.89,3.78,3.79,5056,3.89,3.89,3.78,3.79,5056,0.0,1.0
2025-08-18,3.96,3.96,3.88,3.88,3300,3.96,3.96,3.88,3.88,3300,0.0,1.0
2025-08-19,3.8495,3.96,3.843,3.959,22486,3.8495,3.96,3.843,3.959,22486,0.0,1.0
2025-08-20,3.85,3.8911,3.78,3.8911,8666,3.85,3.8911,3.78,3.8911,8666,0.0,1.0
2025-08-21,3.9,3.9,3.82,3.84,3733,3.9,3.9,3.82,3.84,3733,0.0,1.0
2025-08-22,3.78,3.8446,3.78,3.8446,11440,3.78,3.8446,3.78,3.8446,11440,0.0,1.0
2025-08-25,4.0,4.0,3.81,3.81,597,4.0,4.0,3.81,3.81,597,0.0,1.0
2025-08-26,3.9486,3.964,3.85,3.964,751,3.9486,3.964,3.85,3.964,751,0.0,1.0
2025-08-27,3.9,3.9,3.8241,3.88,6152,3.9,3.9,3.8241,3.88,6152,0.0,1.0
2025-08-28,3.8,3.84,3.78,3.84,6161,3.8,3.84,3.78,3.84,6161,0.0,1.0
2025-08-29,3.9604,3.9604,3.69,3.81,3058,3.9604,3.9604,3.69,3.81,3058,0.0,1.0
2025-09-02,3.9303,3.9303,3.7,3.7,675,3.9303,3.9303,3.7,3.7,675,0.0,1.0
2025-09-03,3.92,3.92,3.9037,3.9037,623,3.92,3.92,3.9037,3.9037,623,0.0,1.0
2025-09-04,3.89,3.9,3.7391,3.9,376,3.89,3.9,3.7391,3.9,376,0.0,1.0
2025-09-05,3.84,3.9,3.68,3.73,6833,3.84,3.9,3.68,3.73,6833,0.0,1.0
2025-09-08,3.8522,3.88,3.6,3.7,5787,3.8522,3.88,3.6,3.7,5787,0.0,1.0
2025-09-09,3.74,3.74,3.51,3.51,4017,3.74,3.74,3.51,3.51,4017,0.0,1.0
2025-09-10,3.7285,3.73,3.65,3.65,1269,3.7285,3.73,3.65,3.65,1269,0.0,1.0
2025-09-11,3.85,3.86,3.52,3.52,3888,3.85,3.86,3.52,3.52,3888,0.0,1.0
2025-09-12,3.75,3.98,3.75,3.98,4888,3.75,3.98,3.75,3.98,4888,0.0,1.0
2025-09-15,3.79,3.79,3.56,3.7422,10734,3.79,3.79,3.56,3.7422,10734,0.0,1.0
2025-09-16,3.55,3.7866,3.55,3.57,6458,3.55,3.7866,3.55,3.57,6458,0.0,1.0
2025-09-17,3.5,3.76,3.38,3.76,25231,3.5,3.76,3.38,3.76,25231,0.0,1.0
2025-09-18,3.5,3.6,3.3,3.45,5382,3.5,3.6,3.3,3.45,5382,0.0,1.0
2025-09-19,3.5,3.5,3.5,3.5,264,3.5,3.5,3.5,3.5,264,0.0,1.0
2025-09-22,3.676,3.69,3.3,3.33,7665,3.676,3.69,3.3,3.33,7665,0.0,1.0
2025-09-23,3.44,3.44,3.3,3.32,4327,3.44,3.44,3.3,3.32,4327,0.0,1.0
2025-09-24,3.355,3.5,3.3,3.5,3065,3.355,3.5,3.3,3.5,3065,0.0,1.0
2025-09-25,3.22,3.4,3.21,3.4,12145,3.22,3.4,3.21,3.4,12145,0.0,1.0
2025-09-26,3.1,3.3,2.75,3.0,8796,3.1,3.3,2.75,3.0,8796,0.0,1.0
2025-09-29,3.201,3.4,2.9,3.2693,6977,3.201,3.4,2.9,3.2693,6977,0.0,1.0
2025-09-30,3.4,3.422,3.4,3.4209,3281,3.4,3.422,3.4,3.4209,3281,0.0,1.0
2025-10-01,3.46,3.5,3.38,3.45,3946,3.46,3.5,3.38,3.45,3946,0.0,1.0
2025-10-02,3.49,3.7,3.26,3.7,3270,3.49,3.7,3.26,3.7,3270,0.0,1.0
2025-10-03,3.4,3.77,3.2,3.77,11162,3.4,3.77,3.2,3.77,11162,0.0,1.0
2025-10-06,3.3031,3.46,3.3031,3.37,3832,3.3031,3.46,3.3031,3.37,3832,0.0,1.0
2025-10-07,3.4,3.495,3.31,3.46,3050,3.4,3.495,3.31,3.46,3050,0.0,1.0
2025-10-08,3.495,3.495,3.4,3.4,16203,3.495,3.495,3.4,3.4,16203,0.0,1.0
2025-10-09,3.3446,3.39,3.34,3.39,3350,3.3446,3.39,3.34,3.39,3350,0.0,1.0
2025-10-10,3.312,3.3674,3.27,3.27,3485,3.312,3.3674,3.27,3.27,3485,0.0,1.0
2025-10-13,3.31,3.32,3.3098,3.32,3364,3.31,3.32,3.3098,3.32,3364,0.0,1.0
2025-10-14,3.44,3.44,3.23,3.25,7392,3.44,3.44,3.23,3.25,7392,0.0,1.0
2025-10-15,3.23,3.28,3.23,3.265,4535,3.23,3.28,3.23,3.265,4535,0.0,1.0
2025-10-16,3.21,3.3,3.21,3.3,3509,3.21,3.3,3.21,3.3,3509,0.0,1.0
2025-10-17,3.3101,3.49,3.02,3.49,4679,3.3101,3.49,3.02,3.49,4679,0.0,1.0
2025-10-20,3.14,3.32,3.1,3.15,15854,3.14,3.32,3.1,3.15,15854,0.0,1.0
2025-10-21,3.13,3.47,3.12,3.47,19128,3.13,3.47,3.12,3.47,19128,0.0,1.0
2025-10-22,3.15,3.2838,3.15,3.2838,2611,3.15,3.2838,3.15,3.2838,2611,0.0,1.0
2025-10-23,3.377,3.4,3.13,3.1401,3432,3.377,3.4,3.13,3.1401,3432,0.0,1.0
2025-10-24,3.18,3.24,3.16,3.24,4525,3.18,3.24,3.16,3.24,4525,0.0,1.0
2025-10-27,3.25,3.25,3.18,3.1801,17517,3.25,3.25,3.18,3.1801,17517,0.0,1.0
2025-10-28,3.18,3.25,3.18,3.215,2731,3.18,3.25,3.18,3.215,2731,0.0,1.0
2025-10-29,3.18,3.25,3.18,3.25,3489,3.18,3.25,3.18,3.25,3489,0.0,1.0
2025-10-30,3.22,3.24,3.22,3.24,3396,3.22,3.24,3.22,3.24,3396,0.0,1.0
2025-10-31,3.219,3.22,3.2093,3.22,3323,3.219,3.22,3.2093,3.22,3323,0.0,1.0
2025-11-03,3.2351,3.2351,3.01,3.01,1326,3.2351,3.2351,3.01,3.01,1326,0.0,1.0
2025-11-04,3.12,3.18,3.07,3.1256,3780,3.12,3.18,3.07,3.1256,3780,0.0,1.0
2025-11-05,3.27,3.38,3.27,3.38,3504,3.27,3.38,3.27,3.38,3504,0.0,1.0
2025-11-06,3.27,3.3,3.27,3.3,3910,3.27,3.3,3.27,3.3,3910,0.0,1.0
2025-11-07,3.3597,3.4325,3.17,3.17,2905,3.3597,3.4325,3.17,3.17,2905,0.0,1.0
2025-11-10,3.22,3.26,3.145,3.26,3077,3.22,3.26,3.145,3.26,3077,0.0,1.0
2025-11-11,3.0,3.14,3.0,3.04,9579,3.0,3.14,3.0,3.04,9579,0.0,1.0
2025-11-12,3.1,3.24,3.01,3.01,29571,3.1,3.24,3.01,3.01,29571,0.0,1.0
2025-11-13,3.03,3.27,3.03,3.27,22637,3.03,3.27,3.03,3.27,22637,0.0,1.0
2025-11-14,3.14,3.31,3.02,3.15,44018,3.14,3.31,3.02,3.15,44018,0.0,1.0
2025-11-17,3.215,3.3697,3.06,3.1,21347,3.215,3.3697,3.06,3.1,21347,0.0,1.0
2025-11-18,3.22,3.28,3.03,3.23,28817,3.22,3.28,3.03,3.23,28817,0.0,1.0
2025-11-19,3.02,3.17,3.02,3.17,38126,3.02,3.17,3.02,3.17,38126,0.0,1.0
2025-11-20,3.13,3.14,2.86,2.86,38619,3.13,3.14,2.86,2.86,38619,0.0,1.0
2025-11-21,2.9436,3.11,2.9436,3.035,26693,2.9436,3.11,2.9436,3.035,26693,0.0,1.0
2025-11-24,3.11,3.3,2.9,2.9,48598,3.11,3.3,2.9,2.9,48598,0.0,1.0
2025-11-25,3.09,3.25,3.04,3.25,4091,3.09,3.25,3.04,3.25,4091,0.0,1.0
2025-11-26,3.06,3.16,3.06,3.16,5155,3.06,3.16,3.06,3.16,5155,0.0,1.0