date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-13,8.65,12.0,8.5,11.1,57722,8.65,12.0,8.5,11.1,57722,0.0,1.0
2024-11-14,10.36,10.425,8.7502,8.93,56336,10.36,10.425,8.7502,8.93,56336,0.0,1.0
2024-11-15,11.12,11.32,10.0,10.89,31707,11.12,11.32,10.0,10.89,31707,0.0,1.0
2024-11-18,11.35,12.0,11.15,11.33,36346,11.35,12.0,11.15,11.33,36346,0.0,1.0
2024-11-19,13.0,13.97,12.5,13.97,19477,13.0,13.97,12.5,13.97,19477,0.0,1.0
2024-11-20,13.11,14.19,13.0,13.5,43177,13.11,14.19,13.0,13.5,43177,0.0,1.0
2024-11-21,14.5,14.5,13.5,13.58,32153,14.5,14.5,13.5,13.58,32153,0.0,1.0
2024-11-22,14.9,19.37,12.85,15.0,124983,14.9,19.37,12.85,15.0,124983,0.0,1.0
2024-11-25,14.8,16.4999,14.42,16.0,58257,14.8,16.4999,14.42,16.0,58257,0.0,1.0
2024-11-26,13.84,15.9843,12.5,15.13,32434,13.84,15.9843,12.5,15.13,32434,0.0,1.0
2024-11-27,13.47,14.97,13.41,14.1,7141,13.47,14.97,13.41,14.1,7141,0.0,1.0
2024-11-29,12.6,13.83,12.6,13.83,6083,12.6,13.83,12.6,13.83,6083,0.0,1.0
2024-12-02,10.85,12.6,10.0,12.6,37448,10.85,12.6,10.0,12.6,37448,0.0,1.0
2024-12-03,12.27,12.27,10.6117,10.95,7147,12.27,12.27,10.6117,10.95,7147,0.0,1.0
2024-12-04,13.31,13.31,10.8,11.33,41210,13.31,13.31,10.8,11.33,41210,0.0,1.0
2024-12-05,12.34,15.72,11.2644,13.49,29939,12.34,15.72,11.2644,13.49,29939,0.0,1.0
2024-12-06,13.24,13.24,12.0,12.0,8394,13.24,13.24,12.0,12.0,8394,0.0,1.0
2024-12-09,14.42,14.57,12.475,13.2,41546,14.42,14.57,12.475,13.2,41546,0.0,1.0
2024-12-10,14.02,16.64,13.44,14.55,39830,14.02,16.64,13.44,14.55,39830,0.0,1.0
2024-12-11,15.84,15.84,12.83,14.0101,49315,15.84,15.84,12.83,14.0101,49315,0.0,1.0
2024-12-12,15.61,15.7,14.99,15.42,21503,15.61,15.7,14.99,15.42,21503,0.0,1.0
2024-12-13,15.17,15.6,13.5081,14.92,12546,15.17,15.6,13.5081,14.92,12546,0.0,1.0
2024-12-16,15.56,15.94,14.46,14.6,19266,15.56,15.94,14.46,14.6,19266,0.0,1.0
2024-12-17,15.8,15.8,15.09,15.15,20731,15.8,15.8,15.09,15.15,20731,0.0,1.0
2024-12-18,17.73,18.9,15.27,15.27,87170,17.73,18.9,15.27,15.27,87170,0.0,1.0
2024-12-19,18.85,20.0,17.04,18.44,82137,18.85,20.0,17.04,18.44,82137,0.0,1.0
2024-12-20,18.57,19.65,17.0,17.0,111165,18.57,19.65,17.0,17.0,111165,0.0,1.0
2024-12-23,19.36,19.49,17.4013,18.27,27848,19.36,19.49,17.4013,18.27,27848,0.0,1.0
2024-12-24,19.48,19.9,19.01,19.9,5350,19.48,19.9,19.01,19.9,5350,0.0,1.0
2024-12-26,20.52,21.71,19.49,19.5,29080,20.52,21.71,19.49,19.5,29080,0.0,1.0
2024-12-27,20.11,22.12,19.09,20.98,47115,20.11,22.12,19.09,20.98,47115,0.0,1.0
2024-12-30,16.0501,23.0,15.0,20.8,85715,16.0501,23.0,15.0,20.8,85715,0.0,1.0
2024-12-31,16.5,18.96,13.35,17.0,56629,16.5,18.96,13.35,17.0,56629,0.0,1.0
2025-01-02,14.81,17.6,13.2766,17.31,40341,14.81,17.6,13.2766,17.31,40341,0.0,1.0
2025-01-03,14.58,15.02,12.2156,14.0,18020,14.58,15.02,12.2156,14.0,18020,0.0,1.0
2025-01-06,14.0,15.013,13.4776,14.88,49900,14.0,15.013,13.4776,14.88,49900,0.0,1.0
2025-01-07,13.27,15.5319,12.8,13.74,117605,13.27,15.5319,12.8,13.74,117605,0.0,1.0
2025-01-08,12.1,13.0,10.2,11.31,46067,12.1,13.0,10.2,11.31,46067,0.0,1.0
2025-01-10,11.4,11.97,11.2484,11.51,11674,11.4,11.97,11.2484,11.51,11674,0.0,1.0
2025-01-13,11.0,12.0,10.755,11.75,39142,11.0,12.0,10.755,11.75,39142,0.0,1.0
2025-01-14,10.97,10.9999,10.705,10.8,6923,10.97,10.9999,10.705,10.8,6923,0.0,1.0
2025-01-15,10.72,11.487,10.72,11.487,9605,10.72,11.487,10.72,11.487,9605,0.0,1.0
2025-01-16,10.46,11.47,10.46,11.47,131514,10.46,11.47,10.46,11.47,131514,0.0,1.0
2025-01-17,10.56,11.4,10.4,10.46,37661,10.56,11.4,10.4,10.46,37661,0.0,1.0
2025-01-21,11.3,11.99,10.75,11.59,42552,11.3,11.99,10.75,11.59,42552,0.0,1.0
2025-01-22,11.33,11.6516,11.16,11.545,19245,11.33,11.6516,11.16,11.545,19245,0.0,1.0
2025-01-23,11.89,12.51,11.39,11.39,26350,11.89,12.51,11.39,11.39,26350,0.0,1.0
2025-01-24,13.45,13.51,12.0,12.23,17078,13.45,13.51,12.0,12.23,17078,0.0,1.0
2025-01-27,13.95,14.2613,12.0,12.9,25836,13.95,14.2613,12.0,12.9,25836,0.0,1.0
2025-01-28,14.42,14.48,12.62,13.8,9687,14.42,14.48,12.62,13.8,9687,0.0,1.0
2025-01-29,15.91,17.213,13.0,13.76,40358,15.91,17.213,13.0,13.76,40358,0.0,1.0
2025-01-30,17.4,19.7827,14.9,14.9,79578,17.4,19.7827,14.9,14.9,79578,0.0,1.0
2025-01-31,16.76,18.9916,16.76,17.85,25265,16.76,18.9916,16.76,17.85,25265,0.0,1.0
2025-02-03,18.83,18.87,15.8112,17.0,12599,18.83,18.87,15.8112,17.0,12599,0.0,1.0
2025-02-04,17.5,18.83,16.38,18.83,38018,17.5,18.83,16.38,18.83,38018,0.0,1.0
2025-02-05,17.9,17.92,16.84,17.23,10448,17.9,17.92,16.84,17.23,10448,0.0,1.0
2025-02-06,17.51,17.784,17.11,17.5,7709,17.51,17.784,17.11,17.5,7709,0.0,1.0
2025-02-07,16.07,17.5,16.07,17.5,8543,16.07,17.5,16.07,17.5,8543,0.0,1.0
2025-02-10,15.5,16.23,15.5,16.0,8060,15.5,16.23,15.5,16.0,8060,0.0,1.0
2025-02-11,16.5,17.0,15.1734,15.45,12136,16.5,17.0,15.1734,15.45,12136,0.0,1.0
2025-02-12,17.71,19.29,15.31,16.99,34356,17.71,19.29,15.31,16.99,34356,0.0,1.0
2025-02-13,19.28,23.99,16.51,16.51,49475,19.28,23.99,16.51,16.51,49475,0.0,1.0
2025-02-14,19.42,22.6305,19.0,19.28,18095,19.42,22.6305,19.0,19.28,18095,0.0,1.0
2025-02-18,19.02,21.99,18.52,21.06,25995,19.02,21.99,18.52,21.06,25995,0.0,1.0
2025-02-19,18.61,20.89,18.51,20.89,7933,18.61,20.89,18.51,20.89,7933,0.0,1.0
2025-02-20,17.39,20.68,17.39,18.85,13190,17.39,20.68,17.39,18.85,13190,0.0,1.0
2025-02-21,17.71,20.44,17.5,19.1,14622,17.71,20.44,17.5,19.1,14622,0.0,1.0
2025-02-24,17.31,19.83,17.13,18.24,8571,17.31,19.83,17.13,18.24,8571,0.0,1.0
2025-02-25,17.53,17.99,17.35,17.81,6493,17.53,17.99,17.35,17.81,6493,0.0,1.0
2025-02-26,18.2,20.87,17.52,18.99,4431,18.2,20.87,17.52,18.99,4431,0.0,1.0
2025-02-27,17.45,20.33,17.36,20.33,13442,17.45,20.33,17.36,20.33,13442,0.0,1.0
2025-02-28,16.9,19.69,16.66,19.69,8665,16.9,19.69,16.66,19.69,8665,0.0,1.0
2025-03-03,16.91,19.14,16.75,17.98,8151,16.91,19.14,16.75,17.98,8151,0.0,1.0
2025-03-04,17.1,18.39,15.25,16.75,19707,17.1,18.39,15.25,16.75,19707,0.0,1.0
2025-03-05,16.082,17.91,15.5,17.89,19803,16.082,17.91,15.5,17.89,19803,0.0,1.0
2025-03-06,14.43,16.0,14.14,16.0,8505,14.43,16.0,14.14,16.0,8505,0.0,1.0
2025-03-07,14.48,15.4,14.1501,15.4,8619,14.48,15.4,14.1501,15.4,8619,0.0,1.0
2025-03-10,13.14,14.5,12.53,13.4,23915,13.14,14.5,12.53,13.4,23915,0.0,1.0
2025-03-11,14.4299,14.4299,13.0,13.3,6594,14.4299,14.4299,13.0,13.3,6594,0.0,1.0
2025-03-12,14.48,14.62,13.37,14.62,3474,14.48,14.62,13.37,14.62,3474,0.0,1.0
2025-03-13,14.48,14.48,14.48,14.48,1309,14.48,14.48,14.48,14.48,1309,0.0,1.0
2025-03-14,15.35,15.5,14.35,14.35,1870,15.35,15.5,14.35,14.35,1870,0.0,1.0
2025-03-17,14.2,17.4,13.54,15.69,10377,14.2,17.4,13.54,15.69,10377,0.0,1.0
2025-03-18,15.15,15.15,13.5,14.25,3542,15.15,15.15,13.5,14.25,3542,0.0,1.0
2025-03-19,15.63,17.39,14.71,14.71,30714,15.63,17.39,14.71,14.71,30714,0.0,1.0
2025-03-20,15.09,17.0,13.95,16.05,14451,15.09,17.0,13.95,16.05,14451,0.0,1.0
2025-03-21,14.81,15.42,14.1,15.0,10453,14.81,15.42,14.1,15.0,10453,0.0,1.0
2025-03-24,13.11,15.4,13.11,15.4,11942,13.11,15.4,13.11,15.4,11942,0.0,1.0
2025-03-25,12.56,14.85,12.56,13.98,13992,12.56,14.85,12.56,13.98,13992,0.0,1.0
2025-03-26,12.61,14.0,12.16,12.5825,7631,12.61,14.0,12.16,12.5825,7631,0.0,1.0
2025-03-27,10.13,12.3,9.75,12.3,42490,10.13,12.3,9.75,12.3,42490,0.0,1.0
2025-03-28,9.99,11.1575,9.81,10.05,16536,9.99,11.1575,9.81,10.05,16536,0.0,1.0
2025-03-31,10.45,11.0,9.82,10.5,9368,10.45,11.0,9.82,10.5,9368,0.0,1.0
2025-04-01,10.65,10.99,9.9559,10.505,7165,10.65,10.99,9.9559,10.505,7165,0.0,1.0
2025-04-02,10.12,11.07,10.05,10.53,7479,10.12,11.07,10.05,10.53,7479,0.0,1.0
2025-04-03,10.44,11.13,9.8625,11.13,6877,10.44,11.13,9.8625,11.13,6877,0.0,1.0
2025-04-04,9.95,10.31,9.81,10.31,7060,9.95,10.31,9.81,10.31,7060,0.0,1.0
2025-04-07,10.65,10.65,10.01,10.0433,4937,10.65,10.65,10.01,10.0433,4937,0.0,1.0
2025-04-08,10.65,10.65,10.65,10.65,714,10.65,10.65,10.65,10.65,714,0.0,1.0
2025-04-09,11.32,11.5,11.2,11.5,4299,11.32,11.5,11.2,11.5,4299,0.0,1.0
2025-04-10,11.77,11.91,11.77,11.91,1210,11.77,11.91,11.77,11.91,1210,0.0,1.0
2025-04-11,10.9,12.17,10.75,11.99,13525,10.9,12.17,10.75,11.99,13525,0.0,1.0
2025-04-14,11.39,12.94,11.39,12.94,2997,11.39,12.94,11.39,12.94,2997,0.0,1.0
2025-04-15,11.75,11.75,11.02,11.075,2176,11.75,11.75,11.02,11.075,2176,0.0,1.0
2025-04-16,11.12,11.59,11.12,11.59,1303,11.12,11.59,11.12,11.59,1303,0.0,1.0
2025-04-17,10.84,11.65,10.84,11.65,2837,10.84,11.65,10.84,11.65,2837,0.0,1.0
2025-04-21,10.47,11.42,10.47,11.42,5418,10.47,11.42,10.47,11.42,5418,0.0,1.0
2025-04-22,11.79,11.79,10.25,11.01,6281,11.79,11.79,10.25,11.01,6281,0.0,1.0
2025-04-23,13.53,14.5,11.77,11.77,15616,13.53,14.5,11.77,11.77,15616,0.0,1.0
2025-04-24,12.05,14.31,11.56,14.2,29112,12.05,14.31,11.56,14.2,29112,0.0,1.0
2025-04-25,10.73,13.4,10.73,12.54,22093,10.73,13.4,10.73,12.54,22093,0.0,1.0
2025-04-28,11.21,11.98,10.84,10.84,7087,11.21,11.98,10.84,10.84,7087,0.0,1.0
2025-04-29,11.0,11.01,11.0,11.01,1951,11.0,11.01,11.0,11.01,1951,0.0,1.0
2025-04-30,11.0,11.0,11.0,11.0,1092,11.0,11.0,11.0,11.0,1092,0.0,1.0
2025-05-01,11.0,11.0,11.0,11.0,94,11.0,11.0,11.0,11.0,94,0.0,1.0
2025-05-02,10.89,11.96,10.89,11.2,1862,10.89,11.96,10.89,11.2,1862,0.0,1.0
2025-05-05,10.85,11.65,10.5,11.345,8639,10.85,11.65,10.5,11.345,8639,0.0,1.0
2025-05-06,10.755,11.0,10.51,10.54,3107,10.755,11.0,10.51,10.54,3107,0.0,1.0
2025-05-07,11.0,11.3,10.75,11.3,5554,11.0,11.3,10.75,11.3,5554,0.0,1.0
2025-05-08,12.51,13.13,11.39,11.67,51176,12.51,13.13,11.39,11.67,51176,0.0,1.0
2025-05-09,13.01,14.54,11.01,12.5,62661,13.01,14.54,11.01,12.5,62661,0.0,1.0
2025-05-12,12.54,14.17,11.62,13.0,39984,12.54,14.17,11.62,13.0,39984,0.0,1.0
2025-05-13,14.55,16.15,12.81,12.81,22111,14.55,16.15,12.81,12.81,22111,0.0,1.0
2025-05-14,14.22,15.7999,14.22,14.76,6895,14.22,15.7999,14.22,14.76,6895,0.0,1.0
2025-05-15,13.555,15.15,13.04,13.04,9219,13.555,15.15,13.04,13.04,9219,0.0,1.0
2025-05-16,15.04,16.31,14.0,14.0,32132,15.04,16.31,14.0,14.0,32132,0.0,1.0
2025-05-19,14.9,14.9,14.067,14.3,3121,14.9,14.9,14.067,14.3,3121,0.0,1.0
2025-05-20,15.08,15.38,14.78,14.99,13569,15.08,15.38,14.78,14.99,13569,0.0,1.0
2025-05-21,15.145,16.34,14.71,16.34,8490,15.145,16.34,14.71,16.34,8490,0.0,1.0
2025-05-22,14.6,15.69,14.5,15.69,8984,14.6,15.69,14.5,15.69,8984,0.0,1.0
2025-05-23,14.9,15.48,14.7,15.48,2590,14.9,15.48,14.7,15.48,2590,0.0,1.0
2025-05-27,13.99,15.14,13.235,14.69,10893,13.99,15.14,13.235,14.69,10893,0.0,1.0
2025-05-28,14.0,14.73,13.8,14.73,7350,14.0,14.73,13.8,14.73,7350,0.0,1.0
2025-05-29,13.9,14.3,13.9,13.9,2963,13.9,14.3,13.9,13.9,2963,0.0,1.0
2025-05-30,13.4,14.09,13.3,13.7,3738,13.4,14.09,13.3,13.7,3738,0.0,1.0
2025-06-02,13.5,13.5,13.3,13.48,3522,13.5,13.5,13.3,13.48,3522,0.0,1.0
2025-06-03,14.17,14.17,14.17,14.17,528,14.17,14.17,14.17,14.17,528,0.0,1.0
2025-06-04,13.6,13.69,12.7701,13.69,5124,13.6,13.69,12.7701,13.69,5124,0.0,1.0
2025-06-05,13.68,13.7,13.2,13.24,4319,13.68,13.7,13.2,13.24,4319,0.0,1.0
2025-06-06,13.4355,13.4355,13.3,13.38,2063,13.4355,13.4355,13.3,13.38,2063,0.0,1.0
2025-06-09,13.9555,13.99,12.92,13.5,1355,13.9555,13.99,12.92,13.5,1355,0.0,1.0
2025-06-10,13.9555,13.9555,13.9555,13.9555,249,13.9555,13.9555,13.9555,13.9555,249,0.0,1.0
2025-06-11,13.15,13.15,13.03,13.03,769,13.15,13.15,13.03,13.03,769,0.0,1.0
2025-06-12,13.15,13.15,13.15,13.15,254,13.15,13.15,13.15,13.15,254,0.0,1.0
2025-06-13,12.81,12.81,12.81,12.81,166,12.81,12.81,12.81,12.81,166,0.0,1.0
2025-06-16,12.69,13.54,12.69,13.54,1818,12.69,13.54,12.69,13.54,1818,0.0,1.0
2025-06-17,12.4,13.4,12.4,13.35,3223,12.4,13.4,12.4,13.35,3223,0.0,1.0
2025-06-18,12.35,12.35,12.35,12.35,1018,12.35,12.35,12.35,12.35,1018,0.0,1.0
2025-06-20,9.15,12.3755,9.15,12.3755,51866,9.15,12.3755,9.15,12.3755,51866,0.0,1.0
2025-06-23,10.5,10.5996,9.5,10.0,11103,10.5,10.5996,9.5,10.0,11103,0.0,1.0
2025-06-24,10.32,10.5,9.8,10.5,4707,10.32,10.5,9.8,10.5,4707,0.0,1.0
2025-06-25,10.24,10.27,9.59,10.13,5085,10.24,10.27,9.59,10.13,5085,0.0,1.0
2025-06-26,9.7254,10.7,8.86,10.7,69136,9.7254,10.7,8.86,10.7,69136,0.0,1.0
2025-06-27,10.39,10.78,9.76,10.78,3867,10.39,10.78,9.76,10.78,3867,0.0,1.0
2025-06-30,9.88,10.45,9.5,9.8,43194,9.88,10.45,9.5,9.8,43194,0.0,1.0
2025-07-01,9.75,9.9,9.6,9.9,1335,9.75,9.9,9.6,9.9,1335,0.0,1.0
2025-07-02,10.2,10.24,9.6,10.24,2931,10.2,10.24,9.6,10.24,2931,0.0,1.0
2025-07-03,9.91,10.01,9.6909,9.6909,1256,9.91,10.01,9.6909,9.6909,1256,0.0,1.0
2025-07-07,10.1836,10.1836,9.71,9.71,2190,10.1836,10.1836,9.71,9.71,2190,0.0,1.0
2025-07-08,10.0,10.12,9.9,10.12,7322,10.0,10.12,9.9,10.12,7322,0.0,1.0
2025-07-09,10.14,10.14,9.81,9.81,1134,10.14,10.14,9.81,9.81,1134,0.0,1.0
2025-07-10,10.02,10.02,10.0024,10.0024,735,10.02,10.02,10.0024,10.0024,735,0.0,1.0
2025-07-11,9.81,9.81,9.81,9.81,601,9.81,9.81,9.81,9.81,601,0.0,1.0
2025-07-14,9.8115,10.0871,9.8,9.9765,2868,9.8115,10.0871,9.8,9.9765,2868,0.0,1.0
2025-07-15,9.8986,9.9859,9.8986,9.9859,502,9.8986,9.9859,9.8986,9.9859,502,0.0,1.0
2025-07-16,9.5,9.8313,9.48,9.8,8002,9.5,9.8313,9.48,9.8,8002,0.0,1.0
2025-07-17,9.25,9.5296,9.25,9.45,14213,9.25,9.5296,9.25,9.45,14213,0.0,1.0
2025-07-18,9.25,9.5242,9.25,9.48,1872,9.25,9.5242,9.25,9.48,1872,0.0,1.0
2025-07-21,9.46,9.48,9.2,9.2,2916,9.46,9.48,9.2,9.2,2916,0.0,1.0
2025-07-22,9.19,9.4201,9.0377,9.36,14910,9.19,9.4201,9.0377,9.36,14910,0.0,1.0
2025-07-23,9.5,9.675,9.17,9.3699,6573,9.5,9.675,9.17,9.3699,6573,0.0,1.0
2025-07-24,9.95,12.99,9.305,9.305,36869,9.95,12.99,9.305,9.305,36869,0.0,1.0
2025-07-25,9.98,10.87,9.71,10.87,4057,9.98,10.87,9.71,10.87,4057,0.0,1.0
2025-07-28,9.925,10.07,9.925,10.065,2041,9.925,10.07,9.925,10.065,2041,0.0,1.0
2025-07-29,10.12,10.177,9.8,9.99,6503,10.12,10.177,9.8,9.99,6503,0.0,1.0
2025-07-30,10.1,10.1,9.83,9.99,1553,10.1,10.1,9.83,9.99,1553,0.0,1.0
2025-07-31,10.1,10.1,10.1,10.1,154,10.1,10.1,10.1,10.1,154,0.0,1.0
2025-08-01,10.075,10.075,9.8,9.8,1060,10.075,10.075,9.8,9.8,1060,0.0,1.0
2025-08-04,9.94,9.94,9.84,9.84,1392,9.94,9.94,9.84,9.84,1392,0.0,1.0
2025-08-05,10.0852,10.0852,9.63,9.63,538,10.0852,10.0852,9.63,9.63,538,0.0,1.0
2025-08-06,10.01,10.01,9.6612,9.6612,744,10.01,10.01,9.6612,9.6612,744,0.0,1.0
2025-08-07,10.01,10.01,10.01,10.01,96,10.01,10.01,10.01,10.01,96,0.0,1.0
2025-08-08,9.8396,10.0241,9.6793,9.7475,1174,9.8396,10.0241,9.6793,9.7475,1174,0.0,1.0
2025-08-11,9.862,9.862,9.862,9.862,274,9.862,9.862,9.862,9.862,274,0.0,1.0
2025-08-12,10.0329,10.0329,9.88,9.88,489,10.0329,10.0329,9.88,9.88,489,0.0,1.0
2025-08-13,9.99,10.0599,9.99,10.0,2415,9.99,10.0599,9.99,10.0,2415,0.0,1.0
2025-08-14,9.99,9.99,9.99,9.99,249,9.99,9.99,9.99,9.99,249,0.0,1.0
2025-08-15,9.7,9.8505,9.7,9.8505,486,9.7,9.8505,9.7,9.8505,486,0.0,1.0
2025-08-18,9.76,10.0,9.7,10.0,2698,9.76,10.0,9.7,10.0,2698,0.0,1.0
2025-08-19,9.78,9.78,9.78,9.78,465,9.78,9.78,9.78,9.78,465,0.0,1.0
2025-08-20,9.785,9.88,9.75,9.88,1905,9.785,9.88,9.75,9.88,1905,0.0,1.0
2025-08-21,9.31,10.74,9.31,9.5135,7776,9.31,10.74,9.31,9.5135,7776,0.0,1.0
2025-08-22,9.31,9.35,9.3,9.3,794,9.31,9.35,9.3,9.3,794,0.0,1.0
2025-08-25,9.31,9.31,9.31,9.31,195,9.31,9.31,9.31,9.31,195,0.0,1.0
2025-08-26,9.31,9.31,9.31,9.31,283,9.31,9.31,9.31,9.31,283,0.0,1.0
2025-08-27,9.7,9.7,9.68,9.68,935,9.7,9.7,9.68,9.68,935,0.0,1.0
2025-08-28,9.7,9.7,9.7,9.7,331,9.7,9.7,9.7,9.7,331,0.0,1.0
2025-08-29,9.7,9.7,9.7,9.7,325,9.7,9.7,9.7,9.7,325,0.0,1.0
2025-09-02,9.6916,9.6916,9.2601,9.2601,4746,9.6916,9.6916,9.2601,9.2601,4746,0.0,1.0
2025-09-03,10.185,10.95,9.3128,9.3128,6170,10.185,10.95,9.3128,9.3128,6170,0.0,1.0
2025-09-04,10.575,10.575,10.575,10.575,205,10.575,10.575,10.575,10.575,205,0.0,1.0
2025-09-05,11.96,12.0,11.0,11.0,7095,11.96,12.0,11.0,11.0,7095,0.0,1.0
2025-09-08,12.0,12.0,10.95,10.95,1730,12.0,12.0,10.95,10.95,1730,0.0,1.0
2025-09-09,11.76,11.76,11.76,11.76,1088,11.76,11.76,11.76,11.76,1088,0.0,1.0
2025-09-10,12.4,13.03,11.8595,13.03,6586,12.4,13.03,11.8595,13.03,6586,0.0,1.0
2025-09-11,12.4,12.4,12.4,12.4,3371,12.4,12.4,12.4,12.4,3371,0.0,1.0
2025-09-12,12.4,12.4,12.4,12.4,1129,12.4,12.4,12.4,12.4,1129,0.0,1.0
2025-09-15,13.49,13.49,12.5,12.78,1217,13.49,13.49,12.5,12.78,1217,0.0,1.0
2025-09-16,13.09,13.09,13.06,13.06,1253,13.09,13.09,13.06,13.06,1253,0.0,1.0
2025-09-17,13.62,13.62,13.09,13.09,1552,13.62,13.62,13.09,13.09,1552,0.0,1.0
2025-09-18,13.75,13.78,13.39,13.39,2841,13.75,13.78,13.39,13.39,2841,0.0,1.0
2025-09-19,14.47,14.6997,13.78,13.78,11532,14.47,14.6997,13.78,13.78,11532,0.0,1.0
2025-09-22,14.6,15.0,13.11,14.75,7206,14.6,15.0,13.11,14.75,7206,0.0,1.0
2025-09-23,14.6,15.0,14.6,15.0,2448,14.6,15.0,14.6,15.0,2448,0.0,1.0
2025-09-24,14.6,14.6,14.6,14.6,678,14.6,14.6,14.6,14.6,678,0.0,1.0
2025-09-25,14.5657,14.5657,14.5657,14.5657,984,14.5657,14.5657,14.5657,14.5657,984,0.0,1.0
2025-09-26,15.48,16.61,14.9139,15.0,9963,15.48,16.61,14.9139,15.0,9963,0.0,1.0
2025-09-29,14.5,15.7,14.5,15.7,3591,14.5,15.7,14.5,15.7,3591,0.0,1.0
2025-09-30,14.4279,14.9,14.0067,14.9,3961,14.4279,14.9,14.0067,14.9,3961,0.0,1.0
2025-10-01,13.9999,13.9999,13.5,13.5,950,13.9999,13.9999,13.5,13.5,950,0.0,1.0
2025-10-02,13.3084,13.3084,13.16,13.16,1947,13.3084,13.3084,13.16,13.16,1947,0.0,1.0
2025-10-03,13.3,13.3,12.78,13.3,1192,13.3,13.3,12.78,13.3,1192,0.0,1.0
2025-10-06,13.5,13.925,13.29,13.58,4226,13.5,13.925,13.29,13.58,4226,0.0,1.0
2025-10-07,13.5,13.5,13.5,13.5,130,13.5,13.5,13.5,13.5,130,0.0,1.0
2025-10-08,13.0697,13.98,12.85,13.25,1960,13.0697,13.98,12.85,13.25,1960,0.0,1.0
2025-10-09,13.5,13.5,13.5,13.5,966,13.5,13.5,13.5,13.5,966,0.0,1.0
2025-10-10,12.95,14.0,12.95,14.0,1793,12.95,14.0,12.95,14.0,1793,0.0,1.0
2025-10-13,12.99,12.99,12.33,12.33,590,12.99,12.99,12.33,12.33,590,0.0,1.0
2025-10-14,12.99,12.99,12.99,12.99,822,12.99,12.99,12.99,12.99,822,0.0,1.0
2025-10-15,12.7721,12.95,12.7721,12.95,496,12.7721,12.95,12.7721,12.95,496,0.0,1.0
2025-10-16,12.6,12.6,12.3942,12.3942,1046,12.6,12.6,12.3942,12.3942,1046,0.0,1.0
2025-10-17,12.68,12.68,12.68,12.68,835,12.68,12.68,12.68,12.68,835,0.0,1.0
2025-10-20,12.2,12.68,12.2,12.68,1045,12.2,12.68,12.2,12.68,1045,0.0,1.0
2025-10-21,12.585,12.585,12.585,12.585,269,12.585,12.585,12.585,12.585,269,0.0,1.0
2025-10-22,11.68,12.162,11.17,12.162,4068,11.68,12.162,11.17,12.162,4068,0.0,1.0
2025-10-23,12.0,12.0,11.91,11.91,901,12.0,12.0,11.91,11.91,901,0.0,1.0
2025-10-24,12.01,12.01,12.01,12.01,1175,12.01,12.01,12.01,12.01,1175,0.0,1.0
2025-10-27,12.3648,12.3648,12.06,12.06,1319,12.3648,12.3648,12.06,12.06,1319,0.0,1.0
2025-10-28,12.3572,12.3572,12.3572,12.3572,816,12.3572,12.3572,12.3572,12.3572,816,0.0,1.0
2025-10-29,12.6461,12.6461,12.6461,12.6461,405,12.6461,12.6461,12.6461,12.6461,405,0.0,1.0
2025-10-30,12.6461,12.6461,12.6461,12.6461,340,12.6461,12.6461,12.6461,12.6461,340,0.0,1.0
2025-10-31,14.4,14.89,12.45,13.92,4064,14.4,14.89,12.45,13.92,4064,0.0,1.0
2025-11-03,13.52,13.98,13.52,13.98,1683,13.52,13.98,13.52,13.98,1683,0.0,1.0
2025-11-04,13.5,13.5,13.275,13.275,791,13.5,13.5,13.275,13.275,791,0.0,1.0
2025-11-05,13.5,13.5,13.5,13.5,264,13.5,13.5,13.5,13.5,264,0.0,1.0
2025-11-06,13.5,13.5,13.5,13.5,62,13.5,13.5,13.5,13.5,62,0.0,1.0
2025-11-07,14.0,14.45,14.0,14.45,791,14.0,14.45,14.0,14.45,791,0.0,1.0
2025-11-10,16.0,18.4,14.0,14.0,11761,16.0,18.4,14.0,14.0,11761,0.0,1.0
2025-11-11,15.18,17.57,14.24,17.57,4865,15.18,17.57,14.24,17.57,4865,0.0,1.0
2025-11-12,16.5,16.5,16.0,16.0,1521,16.5,16.5,16.0,16.0,1521,0.0,1.0
2025-11-13,16.4,16.9,16.0,16.9,2583,16.4,16.9,16.0,16.9,2583,0.0,1.0
2025-11-14,15.26,15.875,15.07,15.6342,2788,15.26,15.875,15.07,15.6342,2788,0.0,1.0
2025-11-17,14.92,15.63,14.7,15.63,2855,14.92,15.63,14.7,15.63,2855,0.0,1.0
2025-11-18,14.52,14.52,13.3586,14.3,4379,14.52,14.52,13.3586,14.3,4379,0.0,1.0
2025-11-19,16.1752,16.18,14.43,14.43,1366,16.1752,16.18,14.43,14.43,1366,0.0,1.0
2025-11-20,15.9,16.8999,14.8851,16.49,5041,15.9,16.8999,14.8851,16.49,5041,0.0,1.0
2025-11-21,16.0,16.48,15.3445,16.48,1020,16.0,16.48,15.3445,16.48,1020,0.0,1.0
2025-11-24,15.49,16.16,15.49,16.16,1269,15.49,16.16,15.49,16.16,1269,0.0,1.0
2025-11-25,16.0,16.0,15.43,15.45,1526,16.0,16.0,15.43,15.45,1526,0.0,1.0
2025-11-26,15.31,15.9499,15.31,15.89,2481,15.31,15.9499,15.31,15.89,2481,0.0,1.0