date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,0.29,0.29,0.19,0.26,9357,0.29,0.29,0.19,0.26,9357,0.0,1.0
2025-02-06,0.2702,0.2702,0.27,0.2702,7132,0.2702,0.2702,0.27,0.2702,7132,0.0,1.0
2025-02-07,0.29,0.29,0.29,0.29,641,0.29,0.29,0.29,0.29,641,0.0,1.0
2025-02-10,0.23,0.29,0.21,0.29,65830,0.23,0.29,0.21,0.29,65830,0.0,1.0
2025-02-11,0.24,0.24,0.24,0.24,1600,0.24,0.24,0.24,0.24,1600,0.0,1.0
2025-02-12,0.2452,0.2792,0.1622,0.2764,1194,0.2452,0.2792,0.1622,0.2764,1194,0.0,1.0
2025-02-13,0.29,0.29,0.2291,0.2291,750,0.29,0.29,0.2291,0.2291,750,0.0,1.0
2025-02-14,0.27,0.29,0.1001,0.1665,9661,0.27,0.29,0.1001,0.1665,9661,0.0,1.0
2025-02-18,0.27,0.285,0.1502,0.1989,5400,0.27,0.285,0.1502,0.1989,5400,0.0,1.0
2025-02-19,0.27,0.2804,0.2001,0.2804,2488,0.27,0.2804,0.2001,0.2804,2488,0.0,1.0
2025-02-20,0.2371,0.285,0.23,0.285,1899,0.2371,0.285,0.23,0.285,1899,0.0,1.0
2025-02-21,0.2323,0.285,0.2001,0.268,3967,0.2323,0.285,0.2001,0.268,3967,0.0,1.0
2025-02-24,0.278,0.278,0.278,0.278,300,0.278,0.278,0.278,0.278,300,0.0,1.0
2025-02-25,0.276,0.279,0.12,0.277,4000,0.276,0.279,0.12,0.277,4000,0.0,1.0
2025-02-26,0.29,0.33,0.1623,0.279,38816,0.29,0.33,0.1623,0.279,38816,0.0,1.0
2025-02-27,0.2945,0.39,0.235,0.286,953727,0.2945,0.39,0.235,0.286,953727,0.0,1.0
2025-02-28,0.2201,0.38,0.2201,0.2561,252879,0.2201,0.38,0.2201,0.2561,252879,0.0,1.0
2025-03-03,0.2403,0.29,0.24,0.25,38134,0.2403,0.29,0.24,0.25,38134,0.0,1.0
2025-03-04,0.2403,0.2403,0.2403,0.2403,0,0.2403,0.2403,0.2403,0.2403,0,0.0,1.0
2025-03-05,0.2403,0.2403,0.2403,0.2403,0,0.2403,0.2403,0.2403,0.2403,0,0.0,1.0
2025-03-06,0.254735,0.3,0.254735,0.29,6200,0.254735,0.3,0.254735,0.29,6200,0.0,1.0
2025-03-07,0.2539,0.2982,0.2539,0.2982,800,0.2539,0.2982,0.2539,0.2982,800,0.0,1.0
2025-03-10,0.26,0.3,0.25,0.3,1991,0.26,0.3,0.25,0.3,1991,0.0,1.0
2025-03-11,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-03-12,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-03-13,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-03-14,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-03-17,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2025-03-18,0.26,0.26,0.26,0.26,100,0.26,0.26,0.26,0.26,100,0.0,1.0
2025-03-19,0.35,0.3825,0.31,0.31,3000,0.35,0.3825,0.31,0.31,3000,0.0,1.0
2025-03-20,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-03-21,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-03-24,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-03-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-03-26,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-03-27,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-03-28,0.36,0.36,0.26,0.26,270,0.36,0.36,0.26,0.26,270,0.0,1.0
2025-03-31,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-01,0.36,0.36,0.36,0.36,20,0.36,0.36,0.36,0.36,20,0.0,1.0
2025-04-02,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-03,0.36,0.36,0.36,0.36,4,0.36,0.36,0.36,0.36,4,0.0,1.0
2025-04-04,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-07,0.36,0.36,0.36,0.36,390,0.36,0.36,0.36,0.36,390,0.0,1.0
2025-04-08,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-09,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-10,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-11,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-14,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2025-04-15,0.252,0.31,0.252,0.31,200,0.252,0.31,0.252,0.31,200,0.0,1.0
2025-04-16,0.252,0.252,0.252,0.252,0,0.252,0.252,0.252,0.252,0,0.0,1.0
2025-04-17,0.2401,0.27,0.2401,0.27,2413,0.2401,0.27,0.2401,0.27,2413,0.0,1.0
2025-04-21,0.25,0.25,0.23495,0.24,168441,0.25,0.25,0.23495,0.24,168441,0.0,1.0
2025-04-22,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-04-23,0.25,0.25,0.25,0.25,50400,0.25,0.25,0.25,0.25,50400,0.0,1.0
2025-04-24,0.25,0.25,0.25,0.25,549750,0.25,0.25,0.25,0.25,549750,0.0,1.0
2025-04-25,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-04-28,0.25,0.25,0.25,0.25,44,0.25,0.25,0.25,0.25,44,0.0,1.0
2025-04-29,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-04-30,0.2212,0.26,0.2212,0.2212,2452,0.2212,0.26,0.2212,0.2212,2452,0.0,1.0
2025-05-01,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-02,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-05,0.2212,0.2212,0.2212,0.2212,40,0.2212,0.2212,0.2212,0.2212,40,0.0,1.0
2025-05-06,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-07,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-08,0.2212,0.2212,0.22,0.22,300,0.2212,0.2212,0.22,0.22,300,0.0,1.0
2025-05-09,0.2212,0.2212,0.2212,0.2212,4,0.2212,0.2212,0.2212,0.2212,4,0.0,1.0
2025-05-12,0.2212,0.2212,0.2212,0.2212,194,0.2212,0.2212,0.2212,0.2212,194,0.0,1.0
2025-05-13,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-14,0.2212,0.2212,0.2212,0.2212,8,0.2212,0.2212,0.2212,0.2212,8,0.0,1.0
2025-05-15,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-16,0.2212,0.2212,0.22,0.2212,1899,0.2212,0.2212,0.22,0.2212,1899,0.0,1.0
2025-05-19,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-20,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-21,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-22,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-23,0.2212,0.2212,0.2212,0.2212,0,0.2212,0.2212,0.2212,0.2212,0,0.0,1.0
2025-05-27,0.22,0.2212,0.22,0.2212,500,0.22,0.2212,0.22,0.2212,500,0.0,1.0
2025-05-28,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-05-29,0.27,0.27,0.2681,0.2681,486,0.27,0.27,0.2681,0.2681,486,0.0,1.0
2025-05-30,0.27,0.27,0.27,0.27,7,0.27,0.27,0.27,0.27,7,0.0,1.0
2025-06-02,0.27,0.2785,0.27,0.2785,1402,0.27,0.2785,0.27,0.2785,1402,0.0,1.0
2025-06-03,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-04,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-05,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-06,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-09,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-10,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-11,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-12,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-13,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-16,0.27,0.27,0.27,0.27,691,0.27,0.27,0.27,0.27,691,0.0,1.0
2025-06-17,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-18,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-20,0.28,0.2874,0.28,0.28,1600,0.28,0.2874,0.28,0.28,1600,0.0,1.0
2025-06-23,0.28,0.28,0.28,0.28,10,0.28,0.28,0.28,0.28,10,0.0,1.0
2025-06-24,0.28,0.28,0.28,0.28,300,0.28,0.28,0.28,0.28,300,0.0,1.0
2025-06-25,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-06-26,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-06-27,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-06-30,0.24,0.24,0.24,0.24,105,0.24,0.24,0.24,0.24,105,0.0,1.0
2025-07-01,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-07-02,0.27,0.29,0.265401,0.27,10459,0.27,0.29,0.265401,0.27,10459,0.0,1.0
2025-07-03,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-07-07,0.3,0.3,0.3,0.3,100,0.3,0.3,0.3,0.3,100,0.0,1.0
2025-07-08,0.3,0.3664,0.2753,0.2808,124580,0.3,0.3664,0.2753,0.2808,124580,0.0,1.0
2025-07-09,0.315,0.315,0.2808,0.2808,1470,0.315,0.315,0.2808,0.2808,1470,0.0,1.0
2025-07-10,0.3,0.311,0.3,0.311,1183,0.3,0.311,0.3,0.311,1183,0.0,1.0
2025-07-11,0.3153,0.3799,0.305,0.3588,16943,0.3153,0.3799,0.305,0.3588,16943,0.0,1.0
2025-07-14,0.39,0.39,0.3727,0.3727,2432,0.39,0.39,0.3727,0.3727,2432,0.0,1.0
2025-07-15,0.39,0.39,0.39,0.39,0,0.39,0.39,0.39,0.39,0,0.0,1.0
2025-07-16,0.39,0.39,0.39,0.39,0,0.39,0.39,0.39,0.39,0,0.0,1.0
2025-07-17,0.39,0.39,0.39,0.39,1,0.39,0.39,0.39,0.39,1,0.0,1.0
2025-07-18,0.39,0.39,0.39,0.39,0,0.39,0.39,0.39,0.39,0,0.0,1.0
2025-07-21,0.39,0.39,0.39,0.39,0,0.39,0.39,0.39,0.39,0,0.0,1.0
2025-07-22,0.39,0.39,0.3232,0.3232,7163,0.39,0.39,0.3232,0.3232,7163,0.0,1.0
2025-07-23,0.4015,0.41,0.37,0.39,17125,0.4015,0.41,0.37,0.39,17125,0.0,1.0
2025-07-24,0.35,0.35,0.35,0.35,300,0.35,0.35,0.35,0.35,300,0.0,1.0
2025-07-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2025-07-28,0.32,0.32,0.32,0.32,20100,0.32,0.32,0.32,0.32,20100,0.0,1.0
2025-07-29,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2025-07-30,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2025-07-31,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2025-08-01,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2025-08-04,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2025-08-05,0.3898,0.3898,0.37,0.37,116195,0.3898,0.3898,0.37,0.37,116195,0.0,1.0
2025-08-06,0.3898,0.3898,0.3898,0.3898,52,0.3898,0.3898,0.3898,0.3898,52,0.0,1.0
2025-08-07,0.39,0.39495,0.3621,0.3621,4300,0.39,0.39495,0.3621,0.3621,4300,0.0,1.0
2025-08-08,0.39,0.39,0.39,0.39,50,0.39,0.39,0.39,0.39,50,0.0,1.0
2025-08-11,0.39,0.39,0.39,0.39,20,0.39,0.39,0.39,0.39,20,0.0,1.0
2025-08-12,0.4,0.4,0.4,0.4,670,0.4,0.4,0.4,0.4,670,0.0,1.0
2025-08-13,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2025-08-14,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2025-08-15,0.4,0.4,0.4,0.4,335,0.4,0.4,0.4,0.4,335,0.0,1.0
2025-08-18,0.4,0.4,0.4,0.4,10,0.4,0.4,0.4,0.4,10,0.0,1.0
2025-08-19,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2025-08-20,0.4,0.4,0.345251,0.4,2189,0.4,0.4,0.345251,0.4,2189,0.0,1.0
2025-08-21,0.4,0.4,0.4,0.4,106,0.4,0.4,0.4,0.4,106,0.0,1.0
2025-08-22,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2025-08-25,0.32,0.32,0.32,0.32,605,0.32,0.32,0.32,0.32,605,0.0,1.0
2025-08-26,0.385,0.385,0.36,0.36,700,0.385,0.385,0.36,0.36,700,0.0,1.0
2025-08-27,0.4,0.4,0.324999,0.35,73701,0.4,0.4,0.324999,0.35,73701,0.0,1.0
2025-08-28,0.34,0.3827,0.26,0.32,86865,0.34,0.3827,0.26,0.32,86865,0.0,1.0
2025-08-29,0.33,0.370001,0.33,0.37,6500,0.33,0.370001,0.33,0.37,6500,0.0,1.0
2025-09-02,0.33,0.3486,0.275,0.3,83959,0.33,0.3486,0.275,0.3,83959,0.0,1.0
2025-09-03,0.3664,0.4,0.26,0.4,17371,0.3664,0.4,0.26,0.4,17371,0.0,1.0
2025-09-04,0.3664,0.3664,0.3664,0.3664,0,0.3664,0.3664,0.3664,0.3664,0,0.0,1.0
2025-09-05,0.365,0.3819,0.330011,0.3819,7281,0.365,0.3819,0.330011,0.3819,7281,0.0,1.0
2025-09-08,0.365,0.365,0.365,0.365,20,0.365,0.365,0.365,0.365,20,0.0,1.0
2025-09-09,0.385,0.4,0.3505,0.3622,111327,0.385,0.4,0.3505,0.3622,111327,0.0,1.0
2025-09-10,0.389,0.389,0.389,0.389,105,0.389,0.389,0.389,0.389,105,0.0,1.0
2025-09-11,0.389,0.389,0.389,0.389,2,0.389,0.389,0.389,0.389,2,0.0,1.0
2025-09-12,0.3865,0.388,0.3121,0.388,54051,0.3865,0.388,0.3121,0.388,54051,0.0,1.0
2025-09-15,0.3865,0.3865,0.3865,0.3865,0,0.3865,0.3865,0.3865,0.3865,0,0.0,1.0
2025-09-16,0.317807,0.3879,0.26389,0.3126,15402,0.317807,0.3879,0.26389,0.3126,15402,0.0,1.0
2025-09-17,0.3166,0.3835,0.3166,0.3187,24361,0.3166,0.3835,0.3166,0.3187,24361,0.0,1.0
2025-09-18,0.386,0.386,0.36,0.36,163488,0.386,0.386,0.36,0.36,163488,0.0,1.0
2025-09-19,0.389,0.389,0.3331,0.386,14545,0.389,0.389,0.3331,0.386,14545,0.0,1.0
2025-09-22,0.386,0.389,0.386,0.389,9400,0.386,0.389,0.386,0.389,9400,0.0,1.0
2025-09-23,0.3848,0.3848,0.3848,0.3848,422,0.3848,0.3848,0.3848,0.3848,422,0.0,1.0
2025-09-24,0.38,0.39,0.38,0.39,8620,0.38,0.39,0.38,0.39,8620,0.0,1.0
2025-09-25,0.38,0.38,0.38,0.38,3,0.38,0.38,0.38,0.38,3,0.0,1.0
2025-09-26,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2025-09-29,0.4,0.4388,0.319999,0.319999,247962,0.4,0.4388,0.319999,0.319999,247962,0.0,1.0
2025-09-30,0.32,0.4,0.2703,0.38,180128,0.32,0.4,0.2703,0.38,180128,0.0,1.0
2025-10-01,0.3675,0.3916,0.36,0.3916,73025,0.3675,0.3916,0.36,0.3916,73025,0.0,1.0
2025-10-02,0.3675,0.3675,0.3675,0.3675,0,0.3675,0.3675,0.3675,0.3675,0,0.0,1.0
2025-10-03,0.351,0.351,0.35,0.35,10803,0.351,0.351,0.35,0.35,10803,0.0,1.0
2025-10-06,0.351,0.351,0.351,0.351,0,0.351,0.351,0.351,0.351,0,0.0,1.0
2025-10-07,0.351,0.351,0.351,0.351,36,0.351,0.351,0.351,0.351,36,0.0,1.0
2025-10-08,0.351,0.351,0.351,0.351,0,0.351,0.351,0.351,0.351,0,0.0,1.0
2025-10-09,0.3499,0.35,0.3405,0.3405,13300,0.3499,0.35,0.3405,0.3405,13300,0.0,1.0
2025-10-10,0.35,0.39,0.34,0.35,60841,0.35,0.39,0.34,0.35,60841,0.0,1.0
2025-10-13,0.41,0.450001,0.38,0.39,57076,0.41,0.450001,0.38,0.39,57076,0.0,1.0
2025-10-14,0.4,0.419899,0.34255,0.41,46006,0.4,0.419899,0.34255,0.41,46006,0.0,1.0
2025-10-15,0.3918,0.4,0.3918,0.4,15962,0.3918,0.4,0.3918,0.4,15962,0.0,1.0
2025-10-16,0.3918,0.3918,0.3918,0.3918,0,0.3918,0.3918,0.3918,0.3918,0,0.0,1.0
2025-10-17,0.40675,0.49,0.3742,0.42,14331,0.40675,0.49,0.3742,0.42,14331,0.0,1.0
2025-10-20,0.40675,0.40675,0.40675,0.40675,84,0.40675,0.40675,0.40675,0.40675,84,0.0,1.0
2025-10-21,0.40675,0.40675,0.40675,0.40675,1,0.40675,0.40675,0.40675,0.40675,1,0.0,1.0
2025-10-22,0.40675,0.40675,0.40675,0.40675,0,0.40675,0.40675,0.40675,0.40675,0,0.0,1.0
2025-10-23,0.414,0.4407,0.392,0.415,13833,0.414,0.4407,0.392,0.415,13833,0.0,1.0
2025-10-24,0.427,0.44,0.414,0.44,5911,0.427,0.44,0.414,0.44,5911,0.0,1.0
2025-10-27,0.4133,0.4389,0.4133,0.42,126200,0.4133,0.4389,0.4133,0.42,126200,0.0,1.0
2025-10-28,0.4133,0.4133,0.4133,0.4133,2,0.4133,0.4133,0.4133,0.4133,2,0.0,1.0
2025-10-29,0.350762,0.39,0.332549,0.39,5400,0.350762,0.39,0.332549,0.39,5400,0.0,1.0
2025-10-30,0.39,0.39,0.39,0.39,1983,0.39,0.39,0.39,0.39,1983,0.0,1.0
2025-10-31,0.35995,0.4,0.28,0.36,17767,0.35995,0.4,0.28,0.36,17767,0.0,1.0
2025-11-03,0.35,0.41,0.35,0.39,3296,0.35,0.41,0.35,0.39,3296,0.0,1.0
2025-11-04,0.35,0.35,0.35,0.35,20,0.35,0.35,0.35,0.35,20,0.0,1.0
2025-11-05,0.382,0.4016,0.38,0.4,72042,0.382,0.4016,0.38,0.4,72042,0.0,1.0
2025-11-06,0.3855,0.4587,0.34505,0.41,576455,0.3855,0.4587,0.34505,0.41,576455,0.0,1.0
2025-11-07,0.37,0.4001,0.37,0.39,39029,0.37,0.4001,0.37,0.39,39029,0.0,1.0
2025-11-10,0.35,0.3999,0.347,0.3551,168241,0.35,0.3999,0.347,0.3551,168241,0.0,1.0
2025-11-11,0.36,0.42,0.36,0.384999,24445,0.36,0.42,0.36,0.384999,24445,0.0,1.0
2025-11-12,0.36,0.3602,0.35,0.36,23909,0.36,0.3602,0.35,0.36,23909,0.0,1.0
2025-11-13,0.35,0.351,0.3362,0.351,2204,0.35,0.351,0.3362,0.351,2204,0.0,1.0
2025-11-14,0.3676,0.3676,0.3676,0.3676,1378,0.3676,0.3676,0.3676,0.3676,1378,0.0,1.0
2025-11-17,0.39958,0.421501,0.35301,0.35301,2910,0.39958,0.421501,0.35301,0.35301,2910,0.0,1.0
2025-11-18,0.33,0.49,0.3266,0.3501,15970,0.33,0.49,0.3266,0.3501,15970,0.0,1.0
2025-11-19,0.35,0.35,0.35,0.35,3715,0.35,0.35,0.35,0.35,3715,0.0,1.0
2025-11-20,0.36,0.38,0.35,0.3501,3637,0.36,0.38,0.35,0.3501,3637,0.0,1.0
2025-11-21,0.36,0.36,0.36,0.36,100,0.36,0.36,0.36,0.36,100,0.0,1.0
2025-11-24,0.36,0.36,0.36,0.36,31,0.36,0.36,0.36,0.36,31,0.0,1.0
2025-11-25,0.36,0.39,0.35,0.39,4596,0.36,0.39,0.35,0.39,4596,0.0,1.0
2025-11-26,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0