date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-24,0.13,0.13,0.12,0.12,776000,0.13,0.13,0.12,0.12,776000,0.0,1.0
2024-10-25,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-10-28,0.11,0.12,0.11,0.11,250951,0.11,0.12,0.11,0.11,250951,0.0,1.0
2024-10-29,0.11,0.11,0.11,0.11,2,0.11,0.11,0.11,0.11,2,0.0,1.0
2024-10-30,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-10-31,0.1125,0.113,0.11,0.11,109512,0.1125,0.113,0.11,0.11,109512,0.0,1.0
2024-11-01,0.1125,0.1125,0.1125,0.1125,0,0.1125,0.1125,0.1125,0.1125,0,0.0,1.0
2024-11-04,0.1125,0.1125,0.1125,0.1125,0,0.1125,0.1125,0.1125,0.1125,0,0.0,1.0
2024-11-05,0.1201,0.1201,0.1201,0.1201,51678,0.1201,0.1201,0.1201,0.1201,51678,0.0,1.0
2024-11-06,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-07,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-08,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-11,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-12,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-13,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-14,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-15,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-11-18,0.126,0.126,0.126,0.126,400,0.126,0.126,0.126,0.126,400,0.0,1.0
2024-11-19,0.128551,0.1352,0.1201,0.1352,19000,0.128551,0.1352,0.1201,0.1352,19000,0.0,1.0
2024-11-20,0.128551,0.128551,0.128551,0.128551,0,0.128551,0.128551,0.128551,0.128551,0,0.0,1.0
2024-11-21,0.1201,0.126,0.12,0.126,210648,0.1201,0.126,0.12,0.126,210648,0.0,1.0
2024-11-22,0.12,0.12,0.12,0.12,3700,0.12,0.12,0.12,0.12,3700,0.0,1.0
2024-11-25,0.12,0.12,0.12,0.12,10,0.12,0.12,0.12,0.12,10,0.0,1.0
2024-11-26,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-11-27,0.12,0.124,0.12,0.124,1000,0.12,0.124,0.12,0.124,1000,0.0,1.0
2024-12-02,0.1201,0.121,0.12,0.12,150916,0.1201,0.121,0.12,0.12,150916,0.0,1.0
2024-12-03,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-12-04,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-12-05,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-12-06,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-12-09,0.12,0.12,0.12,0.12,449,0.12,0.12,0.12,0.12,449,0.0,1.0
2024-12-10,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-11,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-12,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-13,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-16,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-17,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-18,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-19,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-20,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-23,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-24,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-26,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-27,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-30,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-31,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-02,0.12,0.12,0.12,0.12,16656,0.12,0.12,0.12,0.12,16656,0.0,1.0
2025-01-03,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-06,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-07,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-08,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-10,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-13,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-14,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-15,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-16,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-17,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-21,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-22,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-23,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-24,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-27,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-28,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-29,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-30,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-01-31,0.12,0.12,0.12,0.12,989,0.12,0.12,0.12,0.12,989,0.0,1.0
2025-02-03,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-02-04,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-02-05,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-02-06,0.1211,0.1211,0.1211,0.1211,452,0.1211,0.1211,0.1211,0.1211,452,0.0,1.0
2025-02-07,0.1151,0.13,0.1147,0.1148,17925,0.1151,0.13,0.1147,0.1148,17925,0.0,1.0
2025-02-10,0.13,0.13,0.1255,0.13,26300,0.13,0.13,0.1255,0.13,26300,0.0,1.0
2025-02-11,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-12,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-13,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-14,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-18,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-19,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-20,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-21,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-24,0.13,0.13,0.13,0.13,6,0.13,0.13,0.13,0.13,6,0.0,1.0
2025-02-25,0.13,0.13,0.13,0.13,20,0.13,0.13,0.13,0.13,20,0.0,1.0
2025-02-26,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-02-27,0.16,0.33,0.131,0.16,630152,0.16,0.33,0.131,0.16,630152,0.0,1.0
2025-02-28,0.13,0.4,0.13,0.165,301446,0.13,0.4,0.13,0.165,301446,0.0,1.0
2025-03-03,0.1545,0.155,0.13,0.138,6458,0.1545,0.155,0.13,0.138,6458,0.0,1.0
2025-03-04,0.1545,0.1545,0.1545,0.1545,172,0.1545,0.1545,0.1545,0.1545,172,0.0,1.0
2025-03-05,0.1545,0.1545,0.1545,0.1545,0,0.1545,0.1545,0.1545,0.1545,0,0.0,1.0
2025-03-06,0.17,0.1701,0.17,0.17,1141,0.17,0.1701,0.17,0.17,1141,0.0,1.0
2025-03-07,0.17,0.17,0.17,0.17,7,0.17,0.17,0.17,0.17,7,0.0,1.0
2025-03-11,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-03-12,0.1488,0.1488,0.1488,0.1488,200,0.1488,0.1488,0.1488,0.1488,200,0.0,1.0
2025-03-13,0.141,0.141,0.12001,0.12001,385,0.141,0.141,0.12001,0.12001,385,0.0,1.0
2025-03-14,0.141,0.141,0.141,0.141,0,0.141,0.141,0.141,0.141,0,0.0,1.0
2025-03-17,0.14,0.18,0.14,0.18,9864,0.14,0.18,0.14,0.18,9864,0.0,1.0
2025-03-18,0.14,0.14,0.14,0.14,17,0.14,0.14,0.14,0.14,17,0.0,1.0
2025-03-19,0.14,0.14,0.14,0.14,86,0.14,0.14,0.14,0.14,86,0.0,1.0
2025-03-20,0.14,0.14,0.14,0.14,10,0.14,0.14,0.14,0.14,10,0.0,1.0
2025-03-21,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-03-24,0.155,0.155,0.155,0.155,403,0.155,0.155,0.155,0.155,403,0.0,1.0
2025-03-25,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-03-26,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-03-27,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-03-28,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-03-31,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-04-01,0.1421,0.1421,0.1421,0.1421,100,0.1421,0.1421,0.1421,0.1421,100,0.0,1.0
2025-04-02,0.1421,0.1421,0.1421,0.1421,10,0.1421,0.1421,0.1421,0.1421,10,0.0,1.0
2025-04-03,0.1421,0.1421,0.142,0.142,6944,0.1421,0.1421,0.142,0.142,6944,0.0,1.0
2025-04-04,0.14,0.1403,0.1176,0.1403,47686,0.14,0.1403,0.1176,0.1403,47686,0.0,1.0
2025-04-07,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-04-08,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-04-09,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-04-10,0.14,0.14,0.1242,0.1242,554,0.14,0.14,0.1242,0.1242,554,0.0,1.0
2025-04-11,0.14,0.14,0.14,0.14,150,0.14,0.14,0.14,0.14,150,0.0,1.0
2025-04-14,0.145,0.15,0.1425,0.15,20910,0.145,0.15,0.1425,0.15,20910,0.0,1.0
2025-04-15,0.145,0.145,0.145,0.145,0,0.145,0.145,0.145,0.145,0,0.0,1.0
2025-04-16,0.14,0.15425,0.14,0.14,5100,0.14,0.15425,0.14,0.14,5100,0.0,1.0
2025-04-17,0.17,0.17,0.14,0.14,520,0.17,0.17,0.14,0.14,520,0.0,1.0
2025-04-21,0.17,0.17,0.17,0.17,10,0.17,0.17,0.17,0.17,10,0.0,1.0
2025-04-22,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-23,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-24,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-04-25,0.17,0.17,0.17,0.17,403,0.17,0.17,0.17,0.17,403,0.0,1.0
2025-04-28,0.146,0.146,0.146,0.146,200,0.146,0.146,0.146,0.146,200,0.0,1.0
2025-04-29,0.14,0.14,0.14,0.14,200,0.14,0.14,0.14,0.14,200,0.0,1.0
2025-04-30,0.158,0.158,0.158,0.158,200,0.158,0.158,0.158,0.158,200,0.0,1.0
2025-05-01,0.158,0.158,0.158,0.158,0,0.158,0.158,0.158,0.158,0,0.0,1.0
2025-05-02,0.17,0.17,0.1401,0.1401,408,0.17,0.17,0.1401,0.1401,408,0.0,1.0
2025-05-05,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-06,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-07,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-08,0.146,0.16,0.146,0.16,380,0.146,0.16,0.146,0.16,380,0.0,1.0
2025-05-09,0.146,0.146,0.146,0.146,0,0.146,0.146,0.146,0.146,0,0.0,1.0
2025-05-12,0.146,0.146,0.146,0.146,0,0.146,0.146,0.146,0.146,0,0.0,1.0
2025-05-13,0.146,0.146,0.146,0.146,0,0.146,0.146,0.146,0.146,0,0.0,1.0
2025-05-14,0.146,0.146,0.146,0.146,0,0.146,0.146,0.146,0.146,0,0.0,1.0
2025-05-15,0.146,0.146,0.146,0.146,0,0.146,0.146,0.146,0.146,0,0.0,1.0
2025-05-16,0.15,0.161,0.15,0.161,1625,0.15,0.161,0.15,0.161,1625,0.0,1.0
2025-05-19,0.17,0.17,0.151,0.151,1573,0.17,0.17,0.151,0.151,1573,0.0,1.0
2025-05-20,0.17,0.1981,0.17,0.1981,673,0.17,0.1981,0.17,0.1981,673,0.0,1.0
2025-05-21,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-22,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-23,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-27,0.17,0.17,0.17,0.17,144,0.17,0.17,0.17,0.17,144,0.0,1.0
2025-05-28,0.17,0.17,0.15,0.15,200,0.17,0.17,0.15,0.15,200,0.0,1.0
2025-05-29,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-30,0.17,0.17,0.17,0.17,110,0.17,0.17,0.17,0.17,110,0.0,1.0
2025-06-02,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-03,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-04,0.1329,0.17,0.1329,0.151,4200,0.1329,0.17,0.1329,0.151,4200,0.0,1.0
2025-06-05,0.1329,0.1329,0.1329,0.1329,0,0.1329,0.1329,0.1329,0.1329,0,0.0,1.0
2025-06-06,0.14,0.17,0.14,0.17,1156,0.14,0.17,0.14,0.17,1156,0.0,1.0
2025-06-09,0.14,0.14,0.14,0.14,50,0.14,0.14,0.14,0.14,50,0.0,1.0
2025-06-10,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-11,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-12,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-13,0.17,0.17,0.17,0.17,520,0.17,0.17,0.17,0.17,520,0.0,1.0
2025-06-16,0.17,0.17,0.17,0.17,1117,0.17,0.17,0.17,0.17,1117,0.0,1.0
2025-06-17,0.155,0.155,0.15,0.15,551,0.155,0.155,0.15,0.15,551,0.0,1.0
2025-06-18,0.155,0.155,0.155,0.155,0,0.155,0.155,0.155,0.155,0,0.0,1.0
2025-06-20,0.1301,0.1301,0.1301,0.1301,500,0.1301,0.1301,0.1301,0.1301,500,0.0,1.0
2025-06-23,0.14,0.14,0.14,0.14,28941,0.14,0.14,0.14,0.14,28941,0.0,1.0
2025-06-24,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-25,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-26,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-27,0.14,0.14,0.14,0.14,300,0.14,0.14,0.14,0.14,300,0.0,1.0
2025-06-30,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-07-01,0.16,0.16,0.16,0.16,1646,0.16,0.16,0.16,0.16,1646,0.0,1.0
2025-07-02,0.16,0.16,0.13505,0.149999,225186,0.16,0.16,0.13505,0.149999,225186,0.0,1.0
2025-07-03,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-07-07,0.16,0.16,0.16,0.16,27,0.16,0.16,0.16,0.16,27,0.0,1.0
2025-07-08,0.14,0.145,0.14,0.1447,3441,0.14,0.145,0.14,0.1447,3441,0.0,1.0
2025-07-09,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-07-10,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-07-11,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-07-14,0.181901,0.2318,0.18,0.2318,17779,0.181901,0.2318,0.18,0.2318,17779,0.0,1.0
2025-07-15,0.22,0.22,0.17,0.2047,13148,0.22,0.22,0.17,0.2047,13148,0.0,1.0
2025-07-16,0.178,0.2,0.176,0.2,1296,0.178,0.2,0.176,0.2,1296,0.0,1.0
2025-07-17,0.178,0.178,0.178,0.178,109,0.178,0.178,0.178,0.178,109,0.0,1.0
2025-07-18,0.178,0.178,0.178,0.178,207,0.178,0.178,0.178,0.178,207,0.0,1.0
2025-07-21,0.17,0.17,0.17,0.17,460,0.17,0.17,0.17,0.17,460,0.0,1.0
2025-07-22,0.17,0.17,0.17,0.17,49,0.17,0.17,0.17,0.17,49,0.0,1.0
2025-07-23,0.1837,0.1837,0.1697,0.17,1269,0.1837,0.1837,0.1697,0.17,1269,0.0,1.0
2025-07-24,0.19,0.19,0.19,0.19,106,0.19,0.19,0.19,0.19,106,0.0,1.0
2025-07-25,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-07-28,0.19,0.19,0.19,0.19,4,0.19,0.19,0.19,0.19,4,0.0,1.0
2025-07-29,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-07-30,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-07-31,0.18,0.18,0.18,0.18,110,0.18,0.18,0.18,0.18,110,0.0,1.0
2025-08-01,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-04,0.19,0.209,0.1875,0.19,6133,0.19,0.209,0.1875,0.19,6133,0.0,1.0
2025-08-05,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-08-06,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-08-07,0.18,0.18,0.18,0.18,115,0.18,0.18,0.18,0.18,115,0.0,1.0
2025-08-08,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-11,0.1692,0.18,0.1692,0.18,300,0.1692,0.18,0.1692,0.18,300,0.0,1.0
2025-08-12,0.1692,0.1692,0.1692,0.1692,0,0.1692,0.1692,0.1692,0.1692,0,0.0,1.0
2025-08-13,0.1692,0.1692,0.1692,0.1692,0,0.1692,0.1692,0.1692,0.1692,0,0.0,1.0
2025-08-14,0.1692,0.1692,0.1692,0.1692,0,0.1692,0.1692,0.1692,0.1692,0,0.0,1.0
2025-08-15,0.1692,0.1692,0.1692,0.1692,21,0.1692,0.1692,0.1692,0.1692,21,0.0,1.0
2025-08-18,0.1692,0.1692,0.1692,0.1692,0,0.1692,0.1692,0.1692,0.1692,0,0.0,1.0
2025-08-19,0.1551,0.1551,0.155,0.155,7100,0.1551,0.1551,0.155,0.155,7100,0.0,1.0
2025-08-20,0.1551,0.1551,0.1551,0.1551,0,0.1551,0.1551,0.1551,0.1551,0,0.0,1.0
2025-08-21,0.18,0.183,0.18,0.183,200,0.18,0.183,0.18,0.183,200,0.0,1.0
2025-08-22,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-25,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-26,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-27,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-28,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-08-29,0.17,0.19,0.17,0.19,5250,0.17,0.19,0.17,0.19,5250,0.0,1.0
2025-09-02,0.17,0.17,0.17,0.17,6,0.17,0.17,0.17,0.17,6,0.0,1.0
2025-09-03,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-04,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-05,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-08,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-09,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-10,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-09-11,0.18,0.18,0.1601,0.18,3504,0.18,0.18,0.1601,0.18,3504,0.0,1.0
2025-09-12,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-09-15,0.1938,0.1938,0.1938,0.1938,5000,0.1938,0.1938,0.1938,0.1938,5000,0.0,1.0
2025-09-16,0.18,0.18,0.18,0.18,331,0.18,0.18,0.18,0.18,331,0.0,1.0
2025-09-17,0.1833,0.19,0.16,0.17,4878,0.1833,0.19,0.16,0.17,4878,0.0,1.0
2025-09-18,0.1601,0.1658,0.1601,0.1658,18813,0.1601,0.1658,0.1601,0.1658,18813,0.0,1.0
2025-09-19,0.184,0.1841,0.184,0.184,1771,0.184,0.1841,0.184,0.184,1771,0.0,1.0
2025-09-22,0.184,0.184,0.184,0.184,201,0.184,0.184,0.184,0.184,201,0.0,1.0
2025-09-23,0.184,0.184,0.184,0.184,400,0.184,0.184,0.184,0.184,400,0.0,1.0
2025-09-24,0.179,0.179,0.1601,0.175,5150,0.179,0.179,0.1601,0.175,5150,0.0,1.0
2025-09-25,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-26,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-29,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-09-30,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-10-01,0.179,0.179,0.179,0.179,0,0.179,0.179,0.179,0.179,0,0.0,1.0
2025-10-02,0.19,0.19,0.19,0.19,242,0.19,0.19,0.19,0.19,242,0.0,1.0
2025-10-03,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-06,0.19,0.19,0.19,0.19,27,0.19,0.19,0.19,0.19,27,0.0,1.0
2025-10-07,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-08,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-09,0.175,0.175,0.14,0.15,61750,0.175,0.175,0.14,0.15,61750,0.0,1.0
2025-10-10,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2025-10-13,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2025-10-14,0.19,0.19,0.165,0.165,4787,0.19,0.19,0.165,0.165,4787,0.0,1.0
2025-10-15,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-16,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-17,0.19,0.19,0.19,0.19,1286,0.19,0.19,0.19,0.19,1286,0.0,1.0
2025-10-20,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-21,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-22,0.19,0.19,0.19,0.19,114586,0.19,0.19,0.19,0.19,114586,0.0,1.0
2025-10-23,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-24,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-27,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-28,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-29,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-10-30,0.19,0.19,0.149,0.149,1126,0.19,0.19,0.149,0.149,1126,0.0,1.0
2025-10-31,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-03,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-04,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-05,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-06,0.19,0.19,0.19,0.19,528,0.19,0.19,0.19,0.19,528,0.0,1.0
2025-11-07,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-10,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-11,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-12,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-11-13,0.1502,0.16,0.15,0.15,3263,0.1502,0.16,0.15,0.15,3263,0.0,1.0
2025-11-14,0.1502,0.1502,0.1502,0.1502,0,0.1502,0.1502,0.1502,0.1502,0,0.0,1.0
2025-11-17,0.1502,0.1502,0.1502,0.1502,15,0.1502,0.1502,0.1502,0.1502,15,0.0,1.0
2025-11-18,0.1502,0.1502,0.1502,0.1502,0,0.1502,0.1502,0.1502,0.1502,0,0.0,1.0
2025-11-19,0.1502,0.1502,0.1502,0.1502,0,0.1502,0.1502,0.1502,0.1502,0,0.0,1.0
2025-11-20,0.1502,0.1502,0.1502,0.1502,0,0.1502,0.1502,0.1502,0.1502,0,0.0,1.0
2025-11-21,0.1821,0.19,0.1821,0.1821,410,0.1821,0.19,0.1821,0.1821,410,0.0,1.0
2025-11-24,0.1821,0.1821,0.1821,0.1821,6,0.1821,0.1821,0.1821,0.1821,6,0.0,1.0
2025-11-25,0.1821,0.1821,0.1821,0.1821,0,0.1821,0.1821,0.1821,0.1821,0,0.0,1.0
2025-11-26,0.1821,0.1821,0.1821,0.1821,0,0.1821,0.1821,0.1821,0.1821,0,0.0,1.0