date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-26,0.15,0.1881,0.15,0.18,111100,0.15,0.1881,0.15,0.18,111100,0.0,1.0
2024-11-27,0.14,0.15,0.14,0.15,1160237,0.14,0.15,0.14,0.15,1160237,0.0,1.0
2024-11-29,0.14,0.14,0.139,0.139,227695,0.14,0.14,0.139,0.139,227695,0.0,1.0
2024-12-02,0.14,0.15,0.135,0.14,1348754,0.14,0.15,0.135,0.14,1348754,0.0,1.0
2024-12-03,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-12-04,0.14,0.15,0.14,0.15,21165,0.14,0.15,0.14,0.15,21165,0.0,1.0
2024-12-05,0.1401,0.1401,0.14,0.14,19800,0.1401,0.1401,0.14,0.14,19800,0.0,1.0
2024-12-06,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2024-12-09,0.15,0.15,0.15,0.15,2335,0.15,0.15,0.15,0.15,2335,0.0,1.0
2024-12-10,0.14,0.14,0.1398,0.1398,1100,0.14,0.14,0.1398,0.1398,1100,0.0,1.0
2024-12-11,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-12-12,0.14,0.14,0.14,0.14,310000,0.14,0.14,0.14,0.14,310000,0.0,1.0
2024-12-13,0.14,0.14,0.14,0.14,400,0.14,0.14,0.14,0.14,400,0.0,1.0
2024-12-16,0.14,0.14,0.14,0.14,200,0.14,0.14,0.14,0.14,200,0.0,1.0
2024-12-17,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-12-18,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-12-19,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-12-20,0.15,0.15,0.145,0.148,41562,0.15,0.15,0.145,0.148,41562,0.0,1.0
2024-12-23,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-12-24,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-12-26,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-12-27,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-12-30,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-12-31,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-02,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-03,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-06,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-07,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-08,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-10,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-13,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-14,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-15,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-16,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-01-17,0.1451,0.1451,0.1451,0.1451,155,0.1451,0.1451,0.1451,0.1451,155,0.0,1.0
2025-01-21,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-22,0.1451,0.1451,0.1451,0.1451,11517,0.1451,0.1451,0.1451,0.1451,11517,0.0,1.0
2025-01-23,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-24,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-27,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-28,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-29,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-30,0.1451,0.1451,0.1451,0.1451,0,0.1451,0.1451,0.1451,0.1451,0,0.0,1.0
2025-01-31,0.169999,0.17,0.157499,0.157499,5333,0.169999,0.17,0.157499,0.157499,5333,0.0,1.0
2025-02-03,0.169999,0.169999,0.169999,0.169999,34,0.169999,0.169999,0.169999,0.169999,34,0.0,1.0
2025-02-04,0.21,0.236448,0.21,0.21,1717,0.21,0.236448,0.21,0.21,1717,0.0,1.0
2025-02-05,0.2399,0.27,0.2399,0.27,2911,0.2399,0.27,0.2399,0.27,2911,0.0,1.0
2025-02-06,0.175,0.1931,0.1575,0.1931,7800,0.175,0.1931,0.1575,0.1931,7800,0.0,1.0
2025-02-07,0.1732,0.1732,0.1732,0.1732,2867,0.1732,0.1732,0.1732,0.1732,2867,0.0,1.0
2025-02-10,0.1732,0.1732,0.1732,0.1732,30,0.1732,0.1732,0.1732,0.1732,30,0.0,1.0
2025-02-11,0.1732,0.1732,0.1732,0.1732,0,0.1732,0.1732,0.1732,0.1732,0,0.0,1.0
2025-02-12,0.1732,0.1732,0.1732,0.1732,0,0.1732,0.1732,0.1732,0.1732,0,0.0,1.0
2025-02-13,0.1732,0.1732,0.1732,0.1732,0,0.1732,0.1732,0.1732,0.1732,0,0.0,1.0
2025-02-14,0.1732,0.1732,0.1732,0.1732,75,0.1732,0.1732,0.1732,0.1732,75,0.0,1.0
2025-02-18,0.1501,0.1501,0.1501,0.1501,100,0.1501,0.1501,0.1501,0.1501,100,0.0,1.0
2025-02-19,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-02-20,0.16,0.23,0.16,0.2,4038,0.16,0.23,0.16,0.2,4038,0.0,1.0
2025-02-21,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-02-24,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-02-25,0.22,0.22,0.16,0.22,2049,0.22,0.22,0.16,0.22,2049,0.0,1.0
2025-02-26,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-02-27,0.2,0.22,0.19,0.22,752,0.2,0.22,0.19,0.22,752,0.0,1.0
2025-02-28,0.18,0.22,0.165,0.22,5794,0.18,0.22,0.165,0.22,5794,0.0,1.0
2025-03-03,0.18,0.18,0.18,0.18,149,0.18,0.18,0.18,0.18,149,0.0,1.0
2025-03-04,0.18,0.18,0.18,0.18,102,0.18,0.18,0.18,0.18,102,0.0,1.0
2025-03-05,0.18,0.18,0.18,0.18,4,0.18,0.18,0.18,0.18,4,0.0,1.0
2025-03-06,0.18,0.18,0.18,0.18,236,0.18,0.18,0.18,0.18,236,0.0,1.0
2025-03-07,0.18,0.18,0.18,0.18,50,0.18,0.18,0.18,0.18,50,0.0,1.0
2025-03-10,0.1801,0.22,0.18,0.22,1673,0.1801,0.22,0.18,0.22,1673,0.0,1.0
2025-03-11,0.22,0.22,0.22,0.22,166,0.22,0.22,0.22,0.22,166,0.0,1.0
2025-03-12,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-03-13,0.22,0.22,0.22,0.22,363,0.22,0.22,0.22,0.22,363,0.0,1.0
2025-03-14,0.18,0.18,0.18,0.18,100,0.18,0.18,0.18,0.18,100,0.0,1.0
2025-03-17,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-03-18,0.1801,0.1801,0.18,0.18,830,0.1801,0.1801,0.18,0.18,830,0.0,1.0
2025-03-19,0.1801,0.1801,0.1801,0.1801,0,0.1801,0.1801,0.1801,0.1801,0,0.0,1.0
2025-03-20,0.1801,0.1801,0.1801,0.1801,0,0.1801,0.1801,0.1801,0.1801,0,0.0,1.0
2025-03-21,0.1801,0.1801,0.1801,0.1801,25,0.1801,0.1801,0.1801,0.1801,25,0.0,1.0
2025-03-24,0.1801,0.1801,0.1801,0.1801,11,0.1801,0.1801,0.1801,0.1801,11,0.0,1.0
2025-03-25,0.1801,0.1801,0.1801,0.1801,10,0.1801,0.1801,0.1801,0.1801,10,0.0,1.0
2025-03-26,0.18,0.18,0.18,0.18,405,0.18,0.18,0.18,0.18,405,0.0,1.0
2025-03-27,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-03-28,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-03-31,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-01,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-02,0.17,0.18,0.17,0.18,7505,0.17,0.18,0.17,0.18,7505,0.0,1.0
2025-04-03,0.16,0.1601,0.155,0.16,7043,0.16,0.1601,0.155,0.16,7043,0.0,1.0
2025-04-04,0.16,0.16,0.16,0.16,85,0.16,0.16,0.16,0.16,85,0.0,1.0
2025-04-07,0.16,0.16,0.16,0.16,28,0.16,0.16,0.16,0.16,28,0.0,1.0
2025-04-08,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-04-09,0.18,0.18,0.18,0.18,600,0.18,0.18,0.18,0.18,600,0.0,1.0
2025-04-10,0.18,0.18,0.18,0.18,5,0.18,0.18,0.18,0.18,5,0.0,1.0
2025-04-11,0.18,0.18,0.18,0.18,60,0.18,0.18,0.18,0.18,60,0.0,1.0
2025-04-14,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-15,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-16,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-04-17,0.1601,0.1601,0.1601,0.1601,106,0.1601,0.1601,0.1601,0.1601,106,0.0,1.0
2025-04-21,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2025-04-22,0.2,0.2,0.2,0.2,145,0.2,0.2,0.2,0.2,145,0.0,1.0
2025-04-23,0.2,0.2,0.2,0.2,99,0.2,0.2,0.2,0.2,99,0.0,1.0
2025-04-24,0.195666,0.195998,0.195666,0.195998,800,0.195666,0.195998,0.195666,0.195998,800,0.0,1.0
2025-04-25,0.195666,0.195666,0.195666,0.195666,0,0.195666,0.195666,0.195666,0.195666,0,0.0,1.0
2025-04-28,0.195666,0.195666,0.195666,0.195666,0,0.195666,0.195666,0.195666,0.195666,0,0.0,1.0
2025-04-29,0.195666,0.195666,0.195666,0.195666,0,0.195666,0.195666,0.195666,0.195666,0,0.0,1.0
2025-04-30,0.195666,0.195666,0.195666,0.195666,0,0.195666,0.195666,0.195666,0.195666,0,0.0,1.0
2025-05-01,0.195666,0.195666,0.195666,0.195666,0,0.195666,0.195666,0.195666,0.195666,0,0.0,1.0
2025-05-02,0.1601,0.1601,0.1601,0.1601,500,0.1601,0.1601,0.1601,0.1601,500,0.0,1.0
2025-05-05,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2025-05-06,0.1601,0.1601,0.1601,0.1601,18,0.1601,0.1601,0.1601,0.1601,18,0.0,1.0
2025-05-07,0.1601,0.1601,0.1601,0.1601,2,0.1601,0.1601,0.1601,0.1601,2,0.0,1.0
2025-05-08,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2025-05-09,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2025-05-12,0.16,0.16,0.16,0.16,300,0.16,0.16,0.16,0.16,300,0.0,1.0
2025-05-13,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-05-14,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-05-15,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-05-16,0.1501,0.1501,0.1501,0.1501,806,0.1501,0.1501,0.1501,0.1501,806,0.0,1.0
2025-05-19,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-05-20,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-05-21,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-05-22,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-05-23,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-05-27,0.16,0.16,0.16,0.16,700,0.16,0.16,0.16,0.16,700,0.0,1.0
2025-05-28,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-05-29,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-05-30,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-02,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-03,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-04,0.16,0.16,0.16,0.16,300,0.16,0.16,0.16,0.16,300,0.0,1.0
2025-06-05,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-06,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-09,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-10,0.16,0.16,0.16,0.16,50000,0.16,0.16,0.16,0.16,50000,0.0,1.0
2025-06-11,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-12,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-13,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-16,0.16,0.16,0.16,0.16,843,0.16,0.16,0.16,0.16,843,0.0,1.0
2025-06-17,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-18,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-20,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-23,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-06-24,0.16,0.16,0.16,0.16,2,0.16,0.16,0.16,0.16,2,0.0,1.0
2025-06-25,0.16,0.16,0.16,0.16,100,0.16,0.16,0.16,0.16,100,0.0,1.0
2025-06-26,0.1501,0.1501,0.1501,0.1501,500,0.1501,0.1501,0.1501,0.1501,500,0.0,1.0
2025-06-27,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-06-30,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-07-01,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-07-02,0.15,0.1501,0.14875,0.1501,208658,0.15,0.1501,0.14875,0.1501,208658,0.0,1.0
2025-07-03,0.15,0.15,0.15,0.15,314600,0.15,0.15,0.15,0.15,314600,0.0,1.0
2025-07-07,0.14,0.14,0.14,0.14,1008,0.14,0.14,0.14,0.14,1008,0.0,1.0
2025-07-08,0.14,0.14,0.14,0.14,194,0.14,0.14,0.14,0.14,194,0.0,1.0
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
2025-07-10,0.145,0.1501,0.145,0.1501,1830,0.145,0.1501,0.145,0.1501,1830,0.0,1.0
2025-07-11,0.145,0.145,0.145,0.145,223,0.145,0.145,0.145,0.145,223,0.0,1.0
2025-07-14,0.19,0.19,0.08,0.08,422,0.19,0.19,0.08,0.08,422,0.0,1.0
2025-07-15,0.19,0.19,0.19,0.19,126,0.19,0.19,0.19,0.19,126,0.0,1.0
2025-07-16,0.19,0.19,0.19,0.19,5,0.19,0.19,0.19,0.19,5,0.0,1.0
2025-07-17,0.19,0.19,0.19,0.19,22,0.19,0.19,0.19,0.19,22,0.0,1.0
2025-07-18,0.21,0.21,0.1397,0.1397,697,0.21,0.21,0.1397,0.1397,697,0.0,1.0
2025-07-21,0.21,0.21,0.21,0.21,0,0.21,0.21,0.21,0.21,0,0.0,1.0
2025-07-22,0.1901,0.1901,0.19,0.19,1450,0.1901,0.1901,0.19,0.19,1450,0.0,1.0
2025-07-23,0.1901,0.1901,0.1901,0.1901,0,0.1901,0.1901,0.1901,0.1901,0,0.0,1.0
2025-07-24,0.1901,0.1901,0.1901,0.1901,46,0.1901,0.1901,0.1901,0.1901,46,0.0,1.0
2025-07-25,0.1901,0.1901,0.1901,0.1901,0,0.1901,0.1901,0.1901,0.1901,0,0.0,1.0
2025-07-28,0.1901,0.1901,0.1901,0.1901,0,0.1901,0.1901,0.1901,0.1901,0,0.0,1.0
2025-07-29,0.1901,0.1901,0.1901,0.1901,5,0.1901,0.1901,0.1901,0.1901,5,0.0,1.0
2025-07-30,0.15,0.16,0.15,0.16,400,0.15,0.16,0.15,0.16,400,0.0,1.0
2025-07-31,0.162592,0.2,0.162592,0.2,200,0.162592,0.2,0.162592,0.2,200,0.0,1.0
2025-08-01,0.162592,0.162592,0.162592,0.162592,0,0.162592,0.162592,0.162592,0.162592,0,0.0,1.0
2025-08-04,0.2198,0.2198,0.21,0.21,690,0.2198,0.2198,0.21,0.21,690,0.0,1.0
2025-08-05,0.2198,0.2198,0.2198,0.2198,580,0.2198,0.2198,0.2198,0.2198,580,0.0,1.0
2025-08-06,0.2198,0.2198,0.2198,0.2198,80,0.2198,0.2198,0.2198,0.2198,80,0.0,1.0
2025-08-07,0.2198,0.2198,0.2198,0.2198,146,0.2198,0.2198,0.2198,0.2198,146,0.0,1.0
2025-08-08,0.2198,0.2198,0.2198,0.2198,0,0.2198,0.2198,0.2198,0.2198,0,0.0,1.0
2025-08-11,0.2198,0.2198,0.2198,0.2198,0,0.2198,0.2198,0.2198,0.2198,0,0.0,1.0
2025-08-12,0.2198,0.2198,0.2198,0.2198,8,0.2198,0.2198,0.2198,0.2198,8,0.0,1.0
2025-08-13,0.1501,0.1501,0.1501,0.1501,100,0.1501,0.1501,0.1501,0.1501,100,0.0,1.0
2025-08-14,0.1501,0.1501,0.1501,0.1501,248,0.1501,0.1501,0.1501,0.1501,248,0.0,1.0
2025-08-15,0.1501,0.1501,0.1501,0.1501,323,0.1501,0.1501,0.1501,0.1501,323,0.0,1.0
2025-08-18,0.1501,0.1501,0.1501,0.1501,169,0.1501,0.1501,0.1501,0.1501,169,0.0,1.0
2025-08-19,0.18505,0.18505,0.18505,0.18505,267,0.18505,0.18505,0.18505,0.18505,267,0.0,1.0
2025-08-20,0.22,0.22,0.22,0.22,190,0.22,0.22,0.22,0.22,190,0.0,1.0
2025-08-21,0.22,0.22,0.22,0.22,5,0.22,0.22,0.22,0.22,5,0.0,1.0
2025-08-22,0.2544,0.28999,0.15011,0.15011,2248,0.2544,0.28999,0.15011,0.15011,2248,0.0,1.0
2025-08-25,0.22,0.22,0.16001,0.22,1608,0.22,0.22,0.16001,0.22,1608,0.0,1.0
2025-08-26,0.22,0.22,0.15201,0.15201,1120,0.22,0.22,0.15201,0.15201,1120,0.0,1.0
2025-08-27,0.22,0.22,0.22,0.22,95,0.22,0.22,0.22,0.22,95,0.0,1.0
2025-08-28,0.22,0.22,0.22,0.22,24,0.22,0.22,0.22,0.22,24,0.0,1.0
2025-08-29,0.1948,0.1948,0.1948,0.1948,175,0.1948,0.1948,0.1948,0.1948,175,0.0,1.0
2025-09-02,0.19,0.19,0.19,0.19,810,0.19,0.19,0.19,0.19,810,0.0,1.0
2025-09-03,0.19,0.19,0.19,0.19,51,0.19,0.19,0.19,0.19,51,0.0,1.0
2025-09-04,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-09-05,0.22,0.22,0.16,0.16,348,0.22,0.22,0.16,0.16,348,0.0,1.0
2025-09-08,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-09-09,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-09-10,0.22,0.22,0.22,0.22,24,0.22,0.22,0.22,0.22,24,0.0,1.0
2025-09-11,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2025-09-12,0.22,0.22,0.22,0.22,100,0.22,0.22,0.22,0.22,100,0.0,1.0
2025-09-15,0.16,0.16,0.1501,0.16,407,0.16,0.16,0.1501,0.16,407,0.0,1.0
2025-09-16,0.21999,0.21999,0.16,0.16,430,0.21999,0.21999,0.16,0.16,430,0.0,1.0
2025-09-17,0.21999,0.21999,0.21999,0.21999,33,0.21999,0.21999,0.21999,0.21999,33,0.0,1.0
2025-09-18,0.21999,0.21999,0.21999,0.21999,5,0.21999,0.21999,0.21999,0.21999,5,0.0,1.0
2025-09-19,0.2132,0.2132,0.2132,0.2132,220,0.2132,0.2132,0.2132,0.2132,220,0.0,1.0
2025-09-22,0.2132,0.2132,0.2132,0.2132,75,0.2132,0.2132,0.2132,0.2132,75,0.0,1.0
2025-09-23,0.194601,0.194601,0.187,0.19,683,0.194601,0.194601,0.187,0.19,683,0.0,1.0
2025-09-24,0.194601,0.194601,0.194601,0.194601,0,0.194601,0.194601,0.194601,0.194601,0,0.0,1.0
2025-09-25,0.194601,0.194601,0.194601,0.194601,0,0.194601,0.194601,0.194601,0.194601,0,0.0,1.0
2025-09-26,0.194601,0.194601,0.194601,0.194601,0,0.194601,0.194601,0.194601,0.194601,0,0.0,1.0
2025-09-29,0.2141,0.22,0.2141,0.22,2023,0.2141,0.22,0.2141,0.22,2023,0.0,1.0
2025-09-30,0.2141,0.2141,0.2141,0.2141,132,0.2141,0.2141,0.2141,0.2141,132,0.0,1.0
2025-10-01,0.2141,0.2141,0.2141,0.2141,766,0.2141,0.2141,0.2141,0.2141,766,0.0,1.0
2025-10-02,0.2141,0.2141,0.2141,0.2141,69,0.2141,0.2141,0.2141,0.2141,69,0.0,1.0
2025-10-03,0.2196,0.2196,0.2196,0.2196,228,0.2196,0.2196,0.2196,0.2196,228,0.0,1.0
2025-10-06,0.2196,0.2196,0.2196,0.2196,23,0.2196,0.2196,0.2196,0.2196,23,0.0,1.0
2025-10-07,0.2196,0.2196,0.2196,0.2196,0,0.2196,0.2196,0.2196,0.2196,0,0.0,1.0
2025-10-08,0.2196,0.2196,0.2196,0.2196,0,0.2196,0.2196,0.2196,0.2196,0,0.0,1.0
2025-10-09,0.2196,0.2196,0.2196,0.2196,0,0.2196,0.2196,0.2196,0.2196,0,0.0,1.0
2025-10-10,0.2196,0.2196,0.2196,0.2196,0,0.2196,0.2196,0.2196,0.2196,0,0.0,1.0
2025-10-13,0.1801,0.219899,0.18,0.219899,674,0.1801,0.219899,0.18,0.219899,674,0.0,1.0
2025-10-14,0.1801,0.1801,0.1801,0.1801,0,0.1801,0.1801,0.1801,0.1801,0,0.0,1.0
2025-10-15,0.1801,0.1801,0.1801,0.1801,10,0.1801,0.1801,0.1801,0.1801,10,0.0,1.0
2025-10-16,0.1801,0.1801,0.1801,0.1801,96,0.1801,0.1801,0.1801,0.1801,96,0.0,1.0
2025-10-17,0.22,0.23,0.21,0.21,84287,0.22,0.23,0.21,0.21,84287,0.0,1.0
2025-10-20,0.22,0.22,0.21,0.21,69957,0.22,0.22,0.21,0.21,69957,0.0,1.0
2025-10-21,0.23,0.23,0.22,0.22,109303,0.23,0.23,0.22,0.22,109303,0.0,1.0
2025-10-22,0.23,0.23,0.23,0.23,197296,0.23,0.23,0.23,0.23,197296,0.0,1.0
2025-10-23,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-10-24,0.23,0.23,0.23,0.23,100,0.23,0.23,0.23,0.23,100,0.0,1.0
2025-10-27,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-10-28,0.23,0.23,0.23,0.23,100000,0.23,0.23,0.23,0.23,100000,0.0,1.0
2025-10-29,0.2308,0.26,0.23,0.2488,2112,0.2308,0.26,0.23,0.2488,2112,0.0,1.0
2025-10-30,0.2214,0.2214,0.19,0.2,1000,0.2214,0.2214,0.19,0.2,1000,0.0,1.0
2025-10-31,0.1808,0.1808,0.1808,0.1808,1100,0.1808,0.1808,0.1808,0.1808,1100,0.0,1.0
2025-11-03,0.1808,0.1808,0.1808,0.1808,46,0.1808,0.1808,0.1808,0.1808,46,0.0,1.0
2025-11-04,0.1808,0.1808,0.1808,0.1808,0,0.1808,0.1808,0.1808,0.1808,0,0.0,1.0
2025-11-05,0.1808,0.1808,0.1808,0.1808,206,0.1808,0.1808,0.1808,0.1808,206,0.0,1.0
2025-11-06,0.1808,0.1808,0.1808,0.1808,204,0.1808,0.1808,0.1808,0.1808,204,0.0,1.0
2025-11-07,0.1808,0.1808,0.1808,0.1808,31,0.1808,0.1808,0.1808,0.1808,31,0.0,1.0
2025-11-10,0.1808,0.1808,0.1808,0.1808,1,0.1808,0.1808,0.1808,0.1808,1,0.0,1.0
2025-11-11,0.1808,0.1808,0.1808,0.1808,9,0.1808,0.1808,0.1808,0.1808,9,0.0,1.0
2025-11-12,0.1808,0.1808,0.1808,0.1808,17,0.1808,0.1808,0.1808,0.1808,17,0.0,1.0
2025-11-13,0.18,0.19,0.18,0.1801,3282,0.18,0.19,0.18,0.1801,3282,0.0,1.0
2025-11-14,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-17,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-18,0.18,0.18,0.18,0.18,13,0.18,0.18,0.18,0.18,13,0.0,1.0
2025-11-19,0.18,0.18,0.18,0.18,800,0.18,0.18,0.18,0.18,800,0.0,1.0
2025-11-20,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-21,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-24,0.18,0.18,0.18,0.18,19,0.18,0.18,0.18,0.18,19,0.0,1.0
2025-11-25,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-11-26,0.18,0.18,0.18,0.18,1,0.18,0.18,0.18,0.18,1,0.0,1.0