date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-05,0.13,0.13,0.11,0.12,1028714,0.13,0.13,0.11,0.12,1028714,0.0,1.0
2024-01-08,0.12,0.12,0.12,0.12,1000,0.12,0.12,0.12,0.12,1000,0.0,1.0
2024-01-09,0.13,0.13,0.1298,0.13,127935,0.13,0.13,0.1298,0.13,127935,0.0,1.0
2024-01-10,0.1398,0.14,0.12,0.1201,196889,0.1398,0.14,0.12,0.1201,196889,0.0,1.0
2024-01-11,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2024-01-12,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-01-16,0.14,0.14,0.14,0.14,11,0.14,0.14,0.14,0.14,11,0.0,1.0
2024-01-17,0.1398,0.1398,0.12,0.1398,325,0.1398,0.1398,0.12,0.1398,325,0.0,1.0
2024-01-18,0.1398,0.1398,0.1398,0.1398,0,0.1398,0.1398,0.1398,0.1398,0,0.0,1.0
2024-01-19,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2024-01-22,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-01-23,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2024-01-24,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-01-25,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-01-26,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-01-29,0.14,0.14,0.1201,0.14,501,0.14,0.14,0.1201,0.14,501,0.0,1.0
2024-01-30,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-01-31,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2024-02-01,0.13,0.13,0.13,0.13,19011,0.13,0.13,0.13,0.13,19011,0.0,1.0
2024-02-02,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2024-02-05,0.14,0.14,0.14,0.14,2010,0.14,0.14,0.14,0.14,2010,0.0,1.0
2024-02-06,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-02-07,0.14,0.14,0.14,0.14,5000,0.14,0.14,0.14,0.14,5000,0.0,1.0
2024-02-08,0.15,0.15,0.15,0.15,100,0.15,0.15,0.15,0.15,100,0.0,1.0
2024-02-09,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-02-12,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-02-13,0.15,0.15,0.15,0.15,10,0.15,0.15,0.15,0.15,10,0.0,1.0
2024-02-14,0.145,0.15,0.14,0.14,150200,0.145,0.15,0.14,0.14,150200,0.0,1.0
2024-02-15,0.14,0.1401,0.14,0.1401,5090,0.14,0.1401,0.14,0.1401,5090,0.0,1.0
2024-02-16,0.1401,0.1401,0.1401,0.1401,2935,0.1401,0.1401,0.1401,0.1401,2935,0.0,1.0
2024-02-20,0.15,0.15,0.15,0.15,105,0.15,0.15,0.15,0.15,105,0.0,1.0
2024-02-21,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-02-22,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-02-23,0.15,0.15,0.1201,0.1201,1400,0.15,0.15,0.1201,0.1201,1400,0.0,1.0
2024-02-26,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-02-27,0.14,0.14,0.12,0.1201,6200,0.14,0.14,0.12,0.1201,6200,0.0,1.0
2024-02-28,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-02-29,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-01,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-04,0.14,0.14,0.14,0.14,20000,0.14,0.14,0.14,0.14,20000,0.0,1.0
2024-03-05,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-06,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-07,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-08,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-12,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-13,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-14,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-03-15,0.12,0.13,0.12,0.1201,50000,0.12,0.13,0.12,0.1201,50000,0.0,1.0
2024-03-18,0.12,0.12,0.12,0.12,30500,0.12,0.12,0.12,0.12,30500,0.0,1.0
2024-03-19,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-03-20,0.11,0.12,0.11,0.11,150000,0.11,0.12,0.11,0.11,150000,0.0,1.0
2024-03-21,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-03-22,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-03-25,0.11,0.11,0.11,0.11,103000,0.11,0.11,0.11,0.11,103000,0.0,1.0
2024-03-26,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-03-27,0.11,0.11,0.11,0.11,25000,0.11,0.11,0.11,0.11,25000,0.0,1.0
2024-03-28,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-01,0.14,0.1494,0.14,0.1494,500,0.14,0.1494,0.14,0.1494,500,0.0,1.0
2024-04-02,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-04-03,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-04-04,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-04-05,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-04-08,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-04-09,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2024-04-10,0.15,0.15,0.1301,0.14,45938,0.15,0.15,0.1301,0.14,45938,0.0,1.0
2024-04-11,0.23,0.23,0.1691,0.1691,12005,0.23,0.23,0.1691,0.1691,12005,0.0,1.0
2024-04-12,0.185,0.25,0.18,0.25,1050,0.185,0.25,0.18,0.25,1050,0.0,1.0
2024-04-15,0.13,0.13,0.1201,0.13,2012,0.13,0.13,0.1201,0.13,2012,0.0,1.0
2024-04-16,0.189,0.189,0.1561,0.1561,1157,0.189,0.189,0.1561,0.1561,1157,0.0,1.0
2024-04-17,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-18,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-19,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-22,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-23,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-24,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-25,0.189,0.189,0.189,0.189,20,0.189,0.189,0.189,0.189,20,0.0,1.0
2024-04-26,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-29,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-04-30,0.189,0.189,0.189,0.189,4,0.189,0.189,0.189,0.189,4,0.0,1.0
2024-05-01,0.189,0.189,0.189,0.189,6,0.189,0.189,0.189,0.189,6,0.0,1.0
2024-05-02,0.189,0.189,0.189,0.189,436,0.189,0.189,0.189,0.189,436,0.0,1.0
2024-05-03,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-05-06,0.189,0.189,0.189,0.189,0,0.189,0.189,0.189,0.189,0,0.0,1.0
2024-05-07,0.19,0.19,0.18,0.18,4964,0.19,0.19,0.18,0.18,4964,0.0,1.0
2024-05-08,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-09,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-10,0.19,0.19,0.19,0.19,24,0.19,0.19,0.19,0.19,24,0.0,1.0
2024-05-13,0.19,0.19,0.19,0.19,2,0.19,0.19,0.19,0.19,2,0.0,1.0
2024-05-14,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-15,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-16,0.19,0.19,0.19,0.19,32,0.19,0.19,0.19,0.19,32,0.0,1.0
2024-05-17,0.19,0.19,0.19,0.19,55,0.19,0.19,0.19,0.19,55,0.0,1.0
2024-05-20,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-21,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-22,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-23,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-24,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-28,0.19,0.19,0.19,0.19,1,0.19,0.19,0.19,0.19,1,0.0,1.0
2024-05-29,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-30,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-05-31,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-03,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-04,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-05,0.19,0.19,0.19,0.19,6,0.19,0.19,0.19,0.19,6,0.0,1.0
2024-06-06,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-07,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-10,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-11,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-12,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-13,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-14,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-17,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-18,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-20,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-21,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-24,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-25,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-26,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-27,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-06-28,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-01,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-02,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-03,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-05,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-08,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-09,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-10,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-11,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-12,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-15,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-16,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-17,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-18,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-19,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-22,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-23,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-24,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-25,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-26,0.19,0.19,0.19,0.19,50,0.19,0.19,0.19,0.19,50,0.0,1.0
2024-07-29,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-30,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-07-31,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-01,0.19,0.19,0.19,0.19,100,0.19,0.19,0.19,0.19,100,0.0,1.0
2024-08-02,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-05,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-06,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-07,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-08,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-09,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-12,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-13,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-14,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-15,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-16,0.19,0.19,0.19,0.19,100,0.19,0.19,0.19,0.19,100,0.0,1.0
2024-08-19,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-20,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-21,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-22,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-23,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-26,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-27,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-28,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-29,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-08-30,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-09-03,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-09-04,0.2,0.21,0.1999,0.2,36078,0.2,0.21,0.1999,0.2,36078,0.0,1.0
2024-09-05,0.2,0.2,0.2,0.2,10,0.2,0.2,0.2,0.2,10,0.0,1.0
2024-09-06,0.2,0.2,0.2,0.2,10000,0.2,0.2,0.2,0.2,10000,0.0,1.0
2024-09-09,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-10,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-11,0.2,0.2,0.2,0.2,5,0.2,0.2,0.2,0.2,5,0.0,1.0
2024-09-12,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-13,0.2,0.2,0.2,0.2,3,0.2,0.2,0.2,0.2,3,0.0,1.0
2024-09-16,0.2,0.2,0.2,0.2,1,0.2,0.2,0.2,0.2,1,0.0,1.0
2024-09-17,0.2,0.2,0.2,0.2,6991,0.2,0.2,0.2,0.2,6991,0.0,1.0
2024-09-18,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-19,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-20,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-23,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-24,0.2,0.2,0.2,0.2,2539,0.2,0.2,0.2,0.2,2539,0.0,1.0
2024-09-25,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-26,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-27,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-09-30,0.1501,0.16,0.1501,0.16,502,0.1501,0.16,0.1501,0.16,502,0.0,1.0
2024-10-01,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2024-10-02,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2024-10-03,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2024-10-04,0.1501,0.1501,0.1501,0.1501,1,0.1501,0.1501,0.1501,0.1501,1,0.0,1.0
2024-10-07,0.175,0.175,0.1534,0.1534,3172,0.175,0.175,0.1534,0.1534,3172,0.0,1.0
2024-10-08,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2024-10-09,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2024-10-10,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2024-10-11,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2024-10-14,0.2,0.2,0.2,0.2,1502,0.2,0.2,0.2,0.2,1502,0.0,1.0
2024-10-15,0.2,0.2,0.2,0.2,2300,0.2,0.2,0.2,0.2,2300,0.0,1.0
2024-10-16,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-10-17,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-10-18,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-10-21,0.22,0.22,0.1502,0.19,13742,0.22,0.22,0.1502,0.19,13742,0.0,1.0
2024-10-22,0.2026,0.2026,0.2026,0.2026,757,0.2026,0.2026,0.2026,0.2026,757,0.0,1.0
2024-10-23,0.2026,0.2026,0.2026,0.2026,1,0.2026,0.2026,0.2026,0.2026,1,0.0,1.0
2024-10-24,0.2,0.2,0.16,0.16,300,0.2,0.2,0.16,0.16,300,0.0,1.0
2024-10-25,0.2,0.2,0.2,0.2,12,0.2,0.2,0.2,0.2,12,0.0,1.0
2024-10-28,0.19,0.19,0.19,0.19,411,0.19,0.19,0.19,0.19,411,0.0,1.0
2024-10-29,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2024-10-30,0.1502,0.16,0.1502,0.16,742,0.1502,0.16,0.1502,0.16,742,0.0,1.0
2024-10-31,0.1502,0.1502,0.1502,0.1502,0,0.1502,0.1502,0.1502,0.1502,0,0.0,1.0
2024-11-01,0.1502,0.1594,0.1501,0.1531,2265,0.1502,0.1594,0.1501,0.1531,2265,0.0,1.0
2024-11-04,0.1595,0.1595,0.1534,0.1535,300,0.1595,0.1595,0.1534,0.1535,300,0.0,1.0
2024-11-05,0.16,0.16,0.15,0.15,1634,0.16,0.16,0.15,0.15,1634,0.0,1.0
2024-11-06,0.17,0.2,0.17,0.2,3071,0.17,0.2,0.17,0.2,3071,0.0,1.0
2024-11-07,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2024-11-08,0.175051,0.175051,0.175051,0.175051,705,0.175051,0.175051,0.175051,0.175051,705,0.0,1.0
2024-11-11,0.175051,0.175051,0.175051,0.175051,0,0.175051,0.175051,0.175051,0.175051,0,0.0,1.0
2024-11-12,0.175051,0.175051,0.175051,0.175051,0,0.175051,0.175051,0.175051,0.175051,0,0.0,1.0
2024-11-13,0.196,0.1961,0.196,0.196,665,0.196,0.1961,0.196,0.196,665,0.0,1.0
2024-11-14,0.196,0.196,0.196,0.196,0,0.196,0.196,0.196,0.196,0,0.0,1.0
2024-11-15,0.196,0.196,0.196,0.196,0,0.196,0.196,0.196,0.196,0,0.0,1.0
2024-11-18,0.196,0.196,0.196,0.196,5,0.196,0.196,0.196,0.196,5,0.0,1.0
2024-11-19,0.196,0.196,0.196,0.196,0,0.196,0.196,0.196,0.196,0,0.0,1.0
2024-11-20,0.196,0.196,0.196,0.196,0,0.196,0.196,0.196,0.196,0,0.0,1.0
2024-11-21,0.196,0.196,0.196,0.196,0,0.196,0.196,0.196,0.196,0,0.0,1.0
2024-11-22,0.1749,0.175,0.1749,0.175,950,0.1749,0.175,0.1749,0.175,950,0.0,1.0
2024-11-25,0.1749,0.1749,0.1749,0.1749,0,0.1749,0.1749,0.1749,0.1749,0,0.0,1.0
2024-11-26,0.1749,0.1749,0.1749,0.1749,0,0.1749,0.1749,0.1749,0.1749,0,0.0,1.0
2024-11-27,0.1749,0.1749,0.1749,0.1749,0,0.1749,0.1749,0.1749,0.1749,0,0.0,1.0
2024-11-29,0.1748,0.1749,0.1748,0.1749,1110,0.1748,0.1749,0.1748,0.1749,1110,0.0,1.0
2024-12-02,0.1748,0.1748,0.1748,0.1748,0,0.1748,0.1748,0.1748,0.1748,0,0.0,1.0
2024-12-03,0.1502,0.155,0.1501,0.155,5374,0.1502,0.155,0.1501,0.155,5374,0.0,1.0
2024-12-04,0.12,0.14,0.12,0.14,67100,0.12,0.14,0.12,0.14,67100,0.0,1.0
2024-12-05,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-06,0.124087,0.15,0.115,0.15,187926,0.124087,0.15,0.115,0.15,187926,0.0,1.0
2024-12-09,0.13,0.13,0.13,0.13,500,0.13,0.13,0.13,0.13,500,0.0,1.0
2024-12-10,0.13,0.132,0.13,0.132,11869,0.13,0.132,0.13,0.132,11869,0.0,1.0
2024-12-11,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-12,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-13,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-16,0.13,0.134,0.13,0.134,1900,0.13,0.134,0.13,0.134,1900,0.0,1.0
2024-12-17,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-18,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-19,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-20,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-23,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-24,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-26,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-27,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-30,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-12-31,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-01-02,0.15,0.15,0.1402,0.15,2500,0.15,0.15,0.1402,0.15,2500,0.0,1.0
2025-01-03,0.14,0.145,0.14,0.145,3500,0.14,0.145,0.14,0.145,3500,0.0,1.0
2025-01-06,0.14,0.14,0.14,0.14,3142,0.14,0.14,0.14,0.14,3142,0.0,1.0
2025-01-07,0.17,0.17,0.17,0.17,35102,0.17,0.17,0.17,0.17,35102,0.0,1.0
2025-01-08,0.175,0.175,0.175,0.175,994,0.175,0.175,0.175,0.175,994,0.0,1.0
2025-01-10,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2025-01-13,0.196,0.196,0.196,0.196,1041,0.196,0.196,0.196,0.196,1041,0.0,1.0
2025-01-14,0.2,0.2,0.1879,0.1922,9416,0.2,0.2,0.1879,0.1922,9416,0.0,1.0
2025-01-15,0.2,0.2,0.2,0.2,12,0.2,0.2,0.2,0.2,12,0.0,1.0
2025-01-16,0.1971,0.1971,0.197,0.197,300,0.1971,0.1971,0.197,0.197,300,0.0,1.0
2025-01-17,0.1971,0.1971,0.1971,0.1971,0,0.1971,0.1971,0.1971,0.1971,0,0.0,1.0
2025-01-21,0.199,0.2,0.199,0.2,5969,0.199,0.2,0.199,0.2,5969,0.0,1.0
2025-01-22,0.199,0.199,0.199,0.199,10,0.199,0.199,0.199,0.199,10,0.0,1.0
2025-01-23,0.199,0.199,0.199,0.199,0,0.199,0.199,0.199,0.199,0,0.0,1.0
2025-01-24,0.1912,0.1912,0.1912,0.1912,141,0.1912,0.1912,0.1912,0.1912,141,0.0,1.0
2025-01-27,0.1384,0.16,0.1384,0.16,2000,0.1384,0.16,0.1384,0.16,2000,0.0,1.0
2025-01-28,0.136,0.16,0.1359,0.16,1702,0.136,0.16,0.1359,0.16,1702,0.0,1.0
2025-01-29,0.136,0.136,0.136,0.136,800,0.136,0.136,0.136,0.136,800,0.0,1.0
2025-01-30,0.16,0.16,0.16,0.16,4096,0.16,0.16,0.16,0.16,4096,0.0,1.0
2025-01-31,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-02-03,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-02-04,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-02-05,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-02-06,0.1359,0.1359,0.1358,0.1359,536,0.1359,0.1359,0.1358,0.1359,536,0.0,1.0
2025-02-07,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-10,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-11,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-12,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-13,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-14,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-18,0.1359,0.1359,0.1359,0.1359,109,0.1359,0.1359,0.1359,0.1359,109,0.0,1.0
2025-02-19,0.1359,0.1359,0.1359,0.1359,12,0.1359,0.1359,0.1359,0.1359,12,0.0,1.0
2025-02-20,0.1359,0.1359,0.1359,0.1359,0,0.1359,0.1359,0.1359,0.1359,0,0.0,1.0
2025-02-21,0.1358,0.1359,0.1201,0.1201,708,0.1358,0.1359,0.1201,0.1201,708,0.0,1.0
2025-02-24,0.1358,0.1358,0.1358,0.1358,0,0.1358,0.1358,0.1358,0.1358,0,0.0,1.0
2025-02-25,0.1358,0.1358,0.1358,0.1358,10,0.1358,0.1358,0.1358,0.1358,10,0.0,1.0
2025-02-26,0.1358,0.1358,0.1358,0.1358,0,0.1358,0.1358,0.1358,0.1358,0,0.0,1.0
2025-02-27,0.1513,0.2,0.14,0.1876,5800,0.1513,0.2,0.14,0.1876,5800,0.0,1.0
2025-02-28,0.1551,0.2711,0.152,0.188,117896,0.1551,0.2711,0.152,0.188,117896,0.0,1.0
2025-03-03,0.19,0.19,0.19,0.19,100,0.19,0.19,0.19,0.19,100,0.0,1.0
2025-03-04,0.1726,0.24,0.1726,0.2,5700,0.1726,0.24,0.1726,0.2,5700,0.0,1.0
2025-03-05,0.1726,0.1726,0.1726,0.1726,0,0.1726,0.1726,0.1726,0.1726,0,0.0,1.0
2025-03-06,0.1726,0.1726,0.1726,0.1726,5,0.1726,0.1726,0.1726,0.1726,5,0.0,1.0
2025-03-07,0.1726,0.1726,0.1726,0.1726,0,0.1726,0.1726,0.1726,0.1726,0,0.0,1.0
2025-03-10,0.1663,0.1663,0.1663,0.1663,487,0.1663,0.1663,0.1663,0.1663,487,0.0,1.0
2025-03-11,0.1663,0.1663,0.1663,0.1663,0,0.1663,0.1663,0.1663,0.1663,0,0.0,1.0
2025-03-12,0.1663,0.1663,0.1663,0.1663,1,0.1663,0.1663,0.1663,0.1663,1,0.0,1.0
2025-03-13,0.18,0.18,0.18,0.18,7500,0.18,0.18,0.18,0.18,7500,0.0,1.0
2025-03-14,0.18,0.2,0.18,0.2,69779,0.18,0.2,0.18,0.2,69779,0.0,1.0
2025-03-17,0.18,0.18,0.18,0.18,8,0.18,0.18,0.18,0.18,8,0.0,1.0
2025-03-18,0.16,0.209,0.16,0.209,1244,0.16,0.209,0.16,0.209,1244,0.0,1.0
2025-03-19,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-03-20,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-03-21,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-03-24,0.16,0.16,0.16,0.16,22,0.16,0.16,0.16,0.16,22,0.0,1.0
2025-03-25,0.2,0.2,0.2,0.2,130,0.2,0.2,0.2,0.2,130,0.0,1.0
2025-03-26,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-03-27,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-03-28,0.21,0.21,0.2009,0.2009,1000,0.21,0.21,0.2009,0.2009,1000,0.0,1.0
2025-03-31,0.187501,0.188,0.174,0.174,7957,0.187501,0.188,0.174,0.174,7957,0.0,1.0
2025-04-01,0.19,0.19,0.1882,0.1891,5050,0.19,0.19,0.1882,0.1891,5050,0.0,1.0
2025-04-02,0.19,0.2,0.19,0.2,400,0.19,0.2,0.19,0.2,400,0.0,1.0
2025-04-03,0.2,0.2,0.2,0.2,409,0.2,0.2,0.2,0.2,409,0.0,1.0
2025-04-04,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-04-07,0.1902,0.1902,0.1902,0.1902,1300,0.1902,0.1902,0.1902,0.1902,1300,0.0,1.0
2025-04-08,0.1902,0.1902,0.1902,0.1902,0,0.1902,0.1902,0.1902,0.1902,0,0.0,1.0
2025-04-09,0.1902,0.1902,0.1902,0.1902,0,0.1902,0.1902,0.1902,0.1902,0,0.0,1.0
2025-04-10,0.191,0.191,0.191,0.191,50000,0.191,0.191,0.191,0.191,50000,0.0,1.0
2025-04-11,0.191,0.191,0.191,0.191,0,0.191,0.191,0.191,0.191,0,0.0,1.0
2025-04-14,0.22,0.22,0.22,0.22,135,0.22,0.22,0.22,0.22,135,0.0,1.0
2025-04-15,0.22,0.22,0.22,0.22,67,0.22,0.22,0.22,0.22,67,0.0,1.0
2025-04-16,0.1968,0.22,0.1912,0.22,1104,0.1968,0.22,0.1912,0.22,1104,0.0,1.0
2025-04-17,0.1956,0.2,0.1912,0.2,1312,0.1956,0.2,0.1912,0.2,1312,0.0,1.0
2025-04-21,0.2,0.2,0.137,0.2,8063,0.2,0.2,0.137,0.2,8063,0.0,1.0
2025-04-22,0.182552,0.2,0.1301,0.2,1948,0.182552,0.2,0.1301,0.2,1948,0.0,1.0
2025-04-23,0.1938,0.2,0.1827,0.2,1432,0.1938,0.2,0.1827,0.2,1432,0.0,1.0
2025-04-24,0.23,0.24,0.2,0.24,601,0.23,0.24,0.2,0.24,601,0.0,1.0
2025-04-25,0.23,0.23,0.23,0.23,3,0.23,0.23,0.23,0.23,3,0.0,1.0
2025-04-28,0.22,0.24,0.22,0.24,758,0.22,0.24,0.22,0.24,758,0.0,1.0
2025-04-29,0.2,0.205,0.2,0.205,700,0.2,0.205,0.2,0.205,700,0.0,1.0
2025-04-30,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-05-01,0.189,0.2,0.189,0.2,340,0.189,0.2,0.189,0.2,340,0.0,1.0
2025-05-02,0.195,0.2,0.1947,0.1947,1516,0.195,0.2,0.1947,0.1947,1516,0.0,1.0
2025-05-05,0.195,0.195,0.195,0.195,0,0.195,0.195,0.195,0.195,0,0.0,1.0
2025-05-06,0.23,0.23,0.23,0.23,100,0.23,0.23,0.23,0.23,100,0.0,1.0
2025-05-07,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-05-08,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-05-09,0.23,0.23,0.23,0.23,50,0.23,0.23,0.23,0.23,50,0.0,1.0
2025-05-12,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-05-13,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-05-14,0.23,0.23,0.23,0.23,34,0.23,0.23,0.23,0.23,34,0.0,1.0
2025-05-15,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-05-16,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-05-19,0.193,0.423,0.193,0.423,1414,0.193,0.423,0.193,0.423,1414,0.0,1.0
2025-05-20,0.2,0.2,0.2,0.2,100,0.2,0.2,0.2,0.2,100,0.0,1.0
2025-05-21,0.2,0.2,0.2,0.2,15,0.2,0.2,0.2,0.2,15,0.0,1.0
2025-05-22,0.2,0.2,0.2,0.2,20,0.2,0.2,0.2,0.2,20,0.0,1.0
2025-05-23,0.2,0.2,0.2,0.2,29,0.2,0.2,0.2,0.2,29,0.0,1.0
2025-05-27,0.2,0.2,0.2,0.2,178,0.2,0.2,0.2,0.2,178,0.0,1.0
2025-05-28,0.1512,0.2,0.148,0.1801,22988,0.1512,0.2,0.148,0.1801,22988,0.0,1.0
2025-05-29,0.21,0.21,0.1551,0.18,167020,0.21,0.21,0.1551,0.18,167020,0.0,1.0
2025-05-30,0.21,0.21,0.21,0.21,292,0.21,0.21,0.21,0.21,292,0.0,1.0
2025-06-02,0.222101,0.24,0.222101,0.2366,38757,0.222101,0.24,0.222101,0.2366,38757,0.0,1.0
2025-06-03,0.228,0.26,0.228,0.25,14850,0.228,0.26,0.228,0.25,14850,0.0,1.0
2025-06-04,0.2475,0.26,0.2475,0.26,20300,0.2475,0.26,0.2475,0.26,20300,0.0,1.0
2025-06-05,0.2216,0.224,0.2216,0.224,400,0.2216,0.224,0.2216,0.224,400,0.0,1.0
2025-06-06,0.22,0.22,0.2007,0.2092,25425,0.22,0.22,0.2007,0.2092,25425,0.0,1.0
2025-06-09,0.2434,0.3865,0.202,0.22,58752,0.2434,0.3865,0.202,0.22,58752,0.0,1.0
2025-06-10,0.2434,0.2434,0.2434,0.2434,0,0.2434,0.2434,0.2434,0.2434,0,0.0,1.0
2025-06-11,0.2434,0.2434,0.2434,0.2434,0,0.2434,0.2434,0.2434,0.2434,0,0.0,1.0
2025-06-12,0.28,0.28,0.28,0.28,1100,0.28,0.28,0.28,0.28,1100,0.0,1.0
2025-06-13,0.2438,0.25,0.23125,0.25,5291,0.2438,0.25,0.23125,0.25,5291,0.0,1.0
2025-06-16,0.25,0.3263,0.2204,0.2204,4387,0.25,0.3263,0.2204,0.2204,4387,0.0,1.0
2025-06-17,0.2386,0.26,0.2386,0.242,52960,0.2386,0.26,0.2386,0.242,52960,0.0,1.0
2025-06-18,0.24,0.2427,0.2385,0.2385,9517,0.24,0.2427,0.2385,0.2385,9517,0.0,1.0
2025-06-20,0.236,0.343,0.236,0.27,63068,0.236,0.343,0.236,0.27,63068,0.0,1.0
2025-06-23,0.2361,0.326,0.2361,0.286,68143,0.2361,0.326,0.2361,0.286,68143,0.0,1.0
2025-06-24,0.236,0.236,0.236,0.236,10050,0.236,0.236,0.236,0.236,10050,0.0,1.0
2025-06-25,0.2718,0.2718,0.2718,0.2718,279,0.2718,0.2718,0.2718,0.2718,279,0.0,1.0
2025-06-26,0.27,0.3,0.2549,0.2549,12000,0.27,0.3,0.2549,0.2549,12000,0.0,1.0
2025-06-27,0.27,0.3,0.2417,0.2418,18851,0.27,0.3,0.2417,0.2418,18851,0.0,1.0
2025-06-30,0.29,0.3,0.24,0.28,13599,0.29,0.3,0.24,0.28,13599,0.0,1.0
2025-07-01,0.2927,0.2928,0.2322,0.246,35076,0.2927,0.2928,0.2322,0.246,35076,0.0,1.0
2025-07-02,0.2927,0.2927,0.2927,0.2927,0,0.2927,0.2927,0.2927,0.2927,0,0.0,1.0
2025-07-03,0.25,0.2589,0.24,0.2589,25900,0.25,0.2589,0.24,0.2589,25900,0.0,1.0
2025-07-07,0.23,0.275,0.23,0.25,11598,0.23,0.275,0.23,0.25,11598,0.0,1.0
2025-07-08,0.24,0.25,0.23,0.25,59850,0.24,0.25,0.23,0.25,59850,0.0,1.0
2025-07-09,0.245,0.25,0.2338,0.25,56646,0.245,0.25,0.2338,0.25,56646,0.0,1.0
2025-07-10,0.24,0.2499,0.24,0.2499,33332,0.24,0.2499,0.24,0.2499,33332,0.0,1.0
2025-07-11,0.253,0.253,0.2139,0.23,8560,0.253,0.253,0.2139,0.23,8560,0.0,1.0
2025-07-14,0.2499,0.2499,0.2499,0.2499,372,0.2499,0.2499,0.2499,0.2499,372,0.0,1.0
2025-07-15,0.2528,0.2529,0.2146,0.24,125166,0.2528,0.2529,0.2146,0.24,125166,0.0,1.0
2025-07-16,0.2301,0.25,0.2296,0.24,68224,0.2301,0.25,0.2296,0.24,68224,0.0,1.0
2025-07-17,0.23,0.25,0.23,0.24,89577,0.23,0.25,0.23,0.24,89577,0.0,1.0
2025-07-18,0.23,0.23,0.23,0.23,50,0.23,0.23,0.23,0.23,50,0.0,1.0
2025-07-21,0.25,0.253,0.24,0.2482,1150,0.25,0.253,0.24,0.2482,1150,0.0,1.0
2025-07-22,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-07-23,0.253,0.253,0.24,0.2529,41951,0.253,0.253,0.24,0.2529,41951,0.0,1.0
2025-07-24,0.2723,0.2723,0.2529,0.253,162054,0.2723,0.2723,0.2529,0.253,162054,0.0,1.0
2025-07-25,0.22001,0.22001,0.22001,0.22001,190,0.22001,0.22001,0.22001,0.22001,190,0.0,1.0
2025-07-28,0.2251,0.2815,0.2251,0.261,56862,0.2251,0.2815,0.2251,0.261,56862,0.0,1.0
2025-07-29,0.2251,0.2251,0.2251,0.2251,0,0.2251,0.2251,0.2251,0.2251,0,0.0,1.0
2025-07-30,0.23,0.23,0.23,0.23,324,0.23,0.23,0.23,0.23,324,0.0,1.0
2025-07-31,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-08-01,0.25,0.27,0.235,0.27,92916,0.25,0.27,0.235,0.27,92916,0.0,1.0
2025-08-04,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-08-05,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-08-06,0.25,0.25,0.25,0.25,90,0.25,0.25,0.25,0.25,90,0.0,1.0
2025-08-07,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-08-08,0.27,0.27,0.27,0.27,11000,0.27,0.27,0.27,0.27,11000,0.0,1.0
2025-08-11,0.28,0.28,0.28,0.28,12500,0.28,0.28,0.28,0.28,12500,0.0,1.0
2025-08-12,0.28,0.28,0.28,0.28,55,0.28,0.28,0.28,0.28,55,0.0,1.0
2025-08-13,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-08-14,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-08-15,0.27,0.28,0.27,0.27,9536,0.27,0.28,0.27,0.27,9536,0.0,1.0
2025-08-18,0.2113,0.27,0.21,0.26,210440,0.2113,0.27,0.21,0.26,210440,0.0,1.0
2025-08-19,0.216,0.2286,0.21,0.22,275510,0.216,0.2286,0.21,0.22,275510,0.0,1.0
2025-08-20,0.223,0.223,0.21,0.217,80000,0.223,0.223,0.21,0.217,80000,0.0,1.0
2025-08-21,0.22,0.223,0.20495,0.223,266136,0.22,0.223,0.20495,0.223,266136,0.0,1.0
2025-08-22,0.2081,0.22,0.1999,0.1999,112800,0.2081,0.22,0.1999,0.1999,112800,0.0,1.0
2025-08-25,0.1999,0.1999,0.1999,0.1999,400,0.1999,0.1999,0.1999,0.1999,400,0.0,1.0
2025-08-26,0.22,0.23,0.22,0.2242,1641,0.22,0.23,0.22,0.2242,1641,0.0,1.0
2025-08-27,0.2051,0.2747,0.2051,0.25,5352,0.2051,0.2747,0.2051,0.25,5352,0.0,1.0
2025-08-28,0.2051,0.2051,0.2051,0.2051,0,0.2051,0.2051,0.2051,0.2051,0,0.0,1.0
2025-08-29,0.2019,0.2019,0.2019,0.2019,300,0.2019,0.2019,0.2019,0.2019,300,0.0,1.0
2025-09-02,0.2019,0.2019,0.2019,0.2019,0,0.2019,0.2019,0.2019,0.2019,0,0.0,1.0
2025-09-03,0.25,0.325,0.25,0.25,13326,0.25,0.325,0.25,0.25,13326,0.0,1.0
2025-09-04,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2025-09-05,0.28,0.28,0.28,0.28,103,0.28,0.28,0.28,0.28,103,0.0,1.0
2025-09-08,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2025-09-09,0.28,0.28,0.28,0.28,5,0.28,0.28,0.28,0.28,5,0.0,1.0
2025-09-10,0.28,0.28,0.28,0.28,38,0.28,0.28,0.28,0.28,38,0.0,1.0
2025-09-11,0.2533,0.2533,0.2105,0.226651,4229,0.2533,0.2533,0.2105,0.226651,4229,0.0,1.0
2025-09-12,0.254,0.254,0.254,0.254,503,0.254,0.254,0.254,0.254,503,0.0,1.0
2025-09-15,0.2143,0.2144,0.21,0.21,303,0.2143,0.2144,0.21,0.21,303,0.0,1.0
2025-09-16,0.1999,0.21,0.1999,0.21,1000,0.1999,0.21,0.1999,0.21,1000,0.0,1.0
2025-09-17,0.200001,0.2009,0.1999,0.2009,12700,0.200001,0.2009,0.1999,0.2009,12700,0.0,1.0
2025-09-18,0.200001,0.200001,0.200001,0.200001,12,0.200001,0.200001,0.200001,0.200001,12,0.0,1.0
2025-09-19,0.200001,0.200001,0.200001,0.200001,5,0.200001,0.200001,0.200001,0.200001,5,0.0,1.0
2025-09-22,0.19,0.1932,0.19,0.19,1502,0.19,0.1932,0.19,0.19,1502,0.0,1.0
2025-09-23,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-09-24,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-09-25,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-09-26,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-09-29,0.1559,0.19,0.1559,0.19,4571,0.1559,0.19,0.1559,0.19,4571,0.0,1.0
2025-09-30,0.16,0.16,0.1201,0.15,91168,0.16,0.16,0.1201,0.15,91168,0.0,1.0
2025-10-01,0.16,0.16,0.16,0.16,9,0.16,0.16,0.16,0.16,9,0.0,1.0
2025-10-02,0.2,0.2,0.2,0.2,4028,0.2,0.2,0.2,0.2,4028,0.0,1.0
2025-10-03,0.2,0.2,0.175003,0.2,11506,0.2,0.2,0.175003,0.2,11506,0.0,1.0
2025-10-06,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2025-10-07,0.15,0.15,0.15,0.15,212,0.15,0.15,0.15,0.15,212,0.0,1.0
2025-10-08,0.15,0.15,0.15,0.15,5,0.15,0.15,0.15,0.15,5,0.0,1.0
2025-10-09,0.16,0.16,0.16,0.16,33919,0.16,0.16,0.16,0.16,33919,0.0,1.0
2025-10-10,0.141,0.1994,0.11009,0.11009,900,0.141,0.1994,0.11009,0.11009,900,0.0,1.0
2025-10-13,0.15,0.15,0.15,0.15,600,0.15,0.15,0.15,0.15,600,0.0,1.0
2025-10-14,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-15,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-16,0.15,0.15,0.15,0.15,1,0.15,0.15,0.15,0.15,1,0.0,1.0
2025-10-17,0.15,0.15,0.15,0.15,45,0.15,0.15,0.15,0.15,45,0.0,1.0
2025-10-20,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-10-21,0.19,0.19,0.19,0.19,300,0.19,0.19,0.19,0.19,300,0.0,1.0
2025-10-22,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
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
2025-10-24,0.177,0.177,0.177,0.177,169,0.177,0.177,0.177,0.177,169,0.0,1.0
2025-10-27,0.165,0.165,0.165,0.165,140,0.165,0.165,0.165,0.165,140,0.0,1.0
2025-10-28,0.165,0.165,0.165,0.165,1,0.165,0.165,0.165,0.165,1,0.0,1.0
2025-10-29,0.165,0.165,0.165,0.165,0,0.165,0.165,0.165,0.165,0,0.0,1.0
2025-10-30,0.165,0.165,0.165,0.165,1,0.165,0.165,0.165,0.165,1,0.0,1.0
2025-10-31,0.165,0.165,0.165,0.165,0,0.165,0.165,0.165,0.165,0,0.0,1.0
2025-11-03,0.165,0.165,0.165,0.165,0,0.165,0.165,0.165,0.165,0,0.0,1.0
2025-11-04,0.19,0.19,0.19,0.19,100,0.19,0.19,0.19,0.19,100,0.0,1.0
2025-11-05,0.1501,0.17,0.14,0.17,151096,0.1501,0.17,0.14,0.17,151096,0.0,1.0
2025-11-06,0.1501,0.1501,0.1501,0.1501,1200,0.1501,0.1501,0.1501,0.1501,1200,0.0,1.0
2025-11-07,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-11-10,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-11-11,0.1501,0.1501,0.1501,0.1501,75,0.1501,0.1501,0.1501,0.1501,75,0.0,1.0
2025-11-12,0.1501,0.1501,0.1501,0.1501,0,0.1501,0.1501,0.1501,0.1501,0,0.0,1.0
2025-11-13,0.1401,0.1401,0.1401,0.1401,300,0.1401,0.1401,0.1401,0.1401,300,0.0,1.0
2025-11-14,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-11-17,0.1401,0.1401,0.1401,0.1401,700,0.1401,0.1401,0.1401,0.1401,700,0.0,1.0
2025-11-18,0.1401,0.1401,0.1401,0.1401,300,0.1401,0.1401,0.1401,0.1401,300,0.0,1.0
2025-11-19,0.154,0.167,0.141,0.141,5000,0.154,0.167,0.141,0.141,5000,0.0,1.0
2025-11-20,0.154,0.154,0.154,0.154,0,0.154,0.154,0.154,0.154,0,0.0,1.0
2025-11-21,0.141,0.141,0.141,0.141,100,0.141,0.141,0.141,0.141,100,0.0,1.0
2025-11-24,0.141,0.141,0.141,0.141,0,0.141,0.141,0.141,0.141,0,0.0,1.0
2025-11-25,0.141,0.141,0.141,0.141,0,0.141,0.141,0.141,0.141,0,0.0,1.0
2025-11-26,0.1411,0.16,0.1411,0.16,600,0.1411,0.16,0.1411,0.16,600,0.0,1.0