date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-20,0.13,0.17,0.13,0.17,3642,0.13,0.17,0.13,0.17,3642,0.0,1.0
2023-06-21,0.1698,0.1698,0.11,0.13,993,0.1698,0.1698,0.11,0.13,993,0.0,1.0
2023-06-22,0.147501,0.147501,0.147501,0.147501,1067,0.147501,0.147501,0.147501,0.147501,1067,0.0,1.0
2023-06-23,0.13,0.1698,0.13,0.1698,296,0.13,0.1698,0.13,0.1698,296,0.0,1.0
2023-06-26,0.1613,0.1697,0.1594,0.1594,1701,0.1613,0.1697,0.1594,0.1594,1701,0.0,1.0
2023-06-27,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2023-06-28,0.1438,0.1695,0.1378,0.1695,7985,0.1438,0.1695,0.1378,0.1695,7985,0.0,1.0
2023-06-29,0.1695,0.1695,0.1695,0.1695,100,0.1695,0.1695,0.1695,0.1695,100,0.0,1.0
2023-06-30,0.1522,0.1695,0.1446,0.1695,3500,0.1522,0.1695,0.1446,0.1695,3500,0.0,1.0
2023-07-03,0.1522,0.1522,0.1522,0.1522,0,0.1522,0.1522,0.1522,0.1522,0,0.0,1.0
2023-07-05,0.1522,0.1522,0.1522,0.1522,7,0.1522,0.1522,0.1522,0.1522,7,0.0,1.0
2023-07-06,0.12,0.12,0.12,0.12,199,0.12,0.12,0.12,0.12,199,0.0,1.0
2023-07-07,0.1695,0.1695,0.101,0.1695,2699,0.1695,0.1695,0.101,0.1695,2699,0.0,1.0
2023-07-10,0.1525,0.1525,0.1222,0.1222,2088,0.1525,0.1525,0.1222,0.1222,2088,0.0,1.0
2023-07-11,0.15,0.1532,0.111,0.1212,1927,0.15,0.1532,0.111,0.1212,1927,0.0,1.0
2023-07-12,0.1205,0.1205,0.1205,0.1205,100,0.1205,0.1205,0.1205,0.1205,100,0.0,1.0
2023-07-13,0.1205,0.1205,0.1205,0.1205,100,0.1205,0.1205,0.1205,0.1205,100,0.0,1.0
2023-07-14,0.1422,0.1422,0.111,0.1215,4200,0.1422,0.1422,0.111,0.1215,4200,0.0,1.0
2023-07-17,0.1318,0.1318,0.1318,0.1318,103,0.1318,0.1318,0.1318,0.1318,103,0.0,1.0
2023-07-18,0.1318,0.1318,0.1318,0.1318,0,0.1318,0.1318,0.1318,0.1318,0,0.0,1.0
2023-07-19,0.1318,0.1318,0.1318,0.1318,100,0.1318,0.1318,0.1318,0.1318,100,0.0,1.0
2023-07-20,0.1318,0.1318,0.1318,0.1318,0,0.1318,0.1318,0.1318,0.1318,0,0.0,1.0
2023-07-21,0.1582,0.1582,0.1582,0.1582,100,0.1582,0.1582,0.1582,0.1582,100,0.0,1.0
2023-07-24,0.1582,0.1582,0.1582,0.1582,0,0.1582,0.1582,0.1582,0.1582,0,0.0,1.0
2023-07-25,0.1582,0.1582,0.1582,0.1582,0,0.1582,0.1582,0.1582,0.1582,0,0.0,1.0
2023-07-26,0.1667,0.17,0.1116,0.17,11148,0.1667,0.17,0.1116,0.17,11148,0.0,1.0
2023-07-27,0.150243,0.194,0.15,0.194,16780,0.150243,0.194,0.15,0.194,16780,0.0,1.0
2023-07-28,0.150243,0.150243,0.150243,0.150243,0,0.150243,0.150243,0.150243,0.150243,0,0.0,1.0
2023-07-31,0.150243,0.150243,0.150243,0.150243,131,0.150243,0.150243,0.150243,0.150243,131,0.0,1.0
2023-08-01,0.150243,0.150243,0.150243,0.150243,119,0.150243,0.150243,0.150243,0.150243,119,0.0,1.0
2023-08-02,0.150243,0.150243,0.150243,0.150243,0,0.150243,0.150243,0.150243,0.150243,0,0.0,1.0
2023-08-03,0.150243,0.150243,0.150243,0.150243,104,0.150243,0.150243,0.150243,0.150243,104,0.0,1.0
2023-08-04,0.141,0.141,0.141,0.141,595,0.141,0.141,0.141,0.141,595,0.0,1.0
2023-08-07,0.141,0.141,0.141,0.141,92,0.141,0.141,0.141,0.141,92,0.0,1.0
2023-08-08,0.146501,0.146501,0.146501,0.146501,423,0.146501,0.146501,0.146501,0.146501,423,0.0,1.0
2023-08-09,0.146501,0.146501,0.146501,0.146501,0,0.146501,0.146501,0.146501,0.146501,0,0.0,1.0
2023-08-10,0.111,0.1248,0.111,0.1248,336,0.111,0.1248,0.111,0.1248,336,0.0,1.0
2023-08-11,0.111,0.111,0.111,0.111,0,0.111,0.111,0.111,0.111,0,0.0,1.0
2023-08-14,0.1144,0.12,0.111,0.1123,722,0.1144,0.12,0.111,0.1123,722,0.0,1.0
2023-08-15,0.1144,0.1144,0.1144,0.1144,0,0.1144,0.1144,0.1144,0.1144,0,0.0,1.0
2023-08-16,0.1111,0.1196,0.1111,0.1196,403,0.1111,0.1196,0.1111,0.1196,403,0.0,1.0
2023-08-17,0.1111,0.1142,0.1111,0.1142,863,0.1111,0.1142,0.1111,0.1142,863,0.0,1.0
2023-08-18,0.1111,0.1111,0.1111,0.1111,104,0.1111,0.1111,0.1111,0.1111,104,0.0,1.0
2023-08-21,0.1111,0.1149,0.111,0.113,1452,0.1111,0.1149,0.111,0.113,1452,0.0,1.0
2023-08-22,0.1111,0.1111,0.1111,0.1111,0,0.1111,0.1111,0.1111,0.1111,0,0.0,1.0
2023-08-23,0.1111,0.1111,0.1111,0.1111,0,0.1111,0.1111,0.1111,0.1111,0,0.0,1.0
2023-08-24,0.1273,0.1273,0.122,0.122,519,0.1273,0.1273,0.122,0.122,519,0.0,1.0
2023-08-25,0.1273,0.1273,0.1273,0.1273,14,0.1273,0.1273,0.1273,0.1273,14,0.0,1.0
2023-08-28,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-08-29,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-08-30,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-08-31,0.1273,0.1273,0.1273,0.1273,93,0.1273,0.1273,0.1273,0.1273,93,0.0,1.0
2023-09-01,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-05,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-06,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-07,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-08,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-11,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-12,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-13,0.1273,0.1273,0.1273,0.1273,13,0.1273,0.1273,0.1273,0.1273,13,0.0,1.0
2023-09-14,0.1273,0.1273,0.1273,0.1273,14,0.1273,0.1273,0.1273,0.1273,14,0.0,1.0
2023-09-15,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-18,0.1273,0.1273,0.1273,0.1273,10,0.1273,0.1273,0.1273,0.1273,10,0.0,1.0
2023-09-19,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-20,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-21,0.1273,0.1273,0.1273,0.1273,4,0.1273,0.1273,0.1273,0.1273,4,0.0,1.0
2023-09-22,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-25,0.1273,0.1273,0.1273,0.1273,0,0.1273,0.1273,0.1273,0.1273,0,0.0,1.0
2023-09-26,0.17,0.17,0.1312,0.1339,1092,0.17,0.17,0.1312,0.1339,1092,0.0,1.0
2023-09-27,0.17,0.17,0.17,0.17,100,0.17,0.17,0.17,0.17,100,0.0,1.0
2023-09-28,0.17,0.17,0.17,0.17,7,0.17,0.17,0.17,0.17,7,0.0,1.0
2023-09-29,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-02,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-03,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-04,0.175,0.175,0.16,0.16,11648,0.175,0.175,0.16,0.16,11648,0.0,1.0
2023-10-05,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2023-10-06,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2023-10-09,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2023-10-10,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2023-10-11,0.175,0.175,0.175,0.175,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2023-10-12,0.15,0.156,0.15,0.156,1700,0.15,0.156,0.15,0.156,1700,0.0,1.0
2023-10-13,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-10-16,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-10-17,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-10-18,0.15,0.15,0.15,0.15,1,0.15,0.15,0.15,0.15,1,0.0,1.0
2023-10-19,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-10-20,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-10-23,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-10-24,0.12,0.12,0.12,0.12,400,0.12,0.12,0.12,0.12,400,0.0,1.0
2023-10-25,0.12,0.12,0.12,0.12,1,0.12,0.12,0.12,0.12,1,0.0,1.0
2023-10-26,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-10-27,0.12,0.12,0.12,0.12,109,0.12,0.12,0.12,0.12,109,0.0,1.0
2023-10-30,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-10-31,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-11-01,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-11-02,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-11-03,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-11-06,0.1225,0.1226,0.1225,0.1226,200,0.1225,0.1226,0.1225,0.1226,200,0.0,1.0
2023-11-07,0.1101,0.1229,0.1101,0.1229,501,0.1101,0.1229,0.1101,0.1229,501,0.0,1.0
2023-11-08,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-09,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-10,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-13,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-14,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-15,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-16,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-17,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-20,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2023-11-21,0.15,0.15,0.15,0.15,200,0.15,0.15,0.15,0.15,200,0.0,1.0
2023-11-22,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-11-24,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-11-27,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-11-28,0.11,0.14,0.11,0.14,800,0.11,0.14,0.11,0.14,800,0.0,1.0
2023-11-29,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2023-11-30,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2023-12-01,0.0867,0.0948,0.0867,0.0948,626,0.0867,0.0948,0.0867,0.0948,626,0.0,1.0
2023-12-04,0.0905,0.0905,0.0905,0.0905,2000,0.0905,0.0905,0.0905,0.0905,2000,0.0,1.0
2023-12-05,0.0905,0.0905,0.0905,0.0905,0,0.0905,0.0905,0.0905,0.0905,0,0.0,1.0
2023-12-06,0.0905,0.0905,0.0905,0.0905,0,0.0905,0.0905,0.0905,0.0905,0,0.0,1.0
2023-12-07,0.0855,0.0868,0.0811,0.0868,7810,0.0855,0.0868,0.0811,0.0868,7810,0.0,1.0
2023-12-08,0.1,0.1,0.0904,0.0904,78800,0.1,0.1,0.0904,0.0904,78800,0.0,1.0
2023-12-11,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2023-12-12,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2023-12-13,0.11,0.11,0.0948,0.0948,38790,0.11,0.11,0.0948,0.0948,38790,0.0,1.0
2023-12-14,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2023-12-15,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2023-12-18,0.1001,0.11,0.0948,0.11,909,0.1001,0.11,0.0948,0.11,909,0.0,1.0
2023-12-19,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2023-12-20,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2023-12-21,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2023-12-22,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2023-12-26,0.1001,0.1061,0.1001,0.1058,400,0.1001,0.1061,0.1001,0.1058,400,0.0,1.0
2023-12-27,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2023-12-28,0.101,0.1019,0.101,0.1017,49100,0.101,0.1019,0.101,0.1017,49100,0.0,1.0
2023-12-29,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-02,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-03,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-04,0.1106,0.15,0.1106,0.1107,31000,0.1106,0.15,0.1106,0.1107,31000,0.0,1.0
2024-01-05,0.1106,0.1106,0.1106,0.1106,0,0.1106,0.1106,0.1106,0.1106,0,0.0,1.0
2024-01-08,0.1301,0.1301,0.1101,0.1101,34743,0.1301,0.1301,0.1101,0.1101,34743,0.0,1.0
2024-01-09,0.1301,0.1303,0.13,0.13,66925,0.1301,0.1303,0.13,0.13,66925,0.0,1.0
2024-01-10,0.1301,0.1303,0.13,0.1301,1325,0.1301,0.1303,0.13,0.1301,1325,0.0,1.0
2024-01-11,0.1301,0.1303,0.1301,0.1301,2148,0.1301,0.1303,0.1301,0.1301,2148,0.0,1.0
2024-01-12,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2024-01-16,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2024-01-17,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2024-01-18,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2024-01-19,0.101,0.101,0.101,0.101,1650,0.101,0.101,0.101,0.101,1650,0.0,1.0
2024-01-22,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-23,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-24,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-25,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-26,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-29,0.101,0.101,0.101,0.101,0,0.101,0.101,0.101,0.101,0,0.0,1.0
2024-01-30,0.1101,0.1101,0.11,0.1101,60000,0.1101,0.1101,0.11,0.1101,60000,0.0,1.0
2024-01-31,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2024-02-01,0.1101,0.1101,0.1101,0.1101,0,0.1101,0.1101,0.1101,0.1101,0,0.0,1.0
2024-02-02,0.1,0.1108,0.1,0.1108,40000,0.1,0.1108,0.1,0.1108,40000,0.0,1.0
2024-02-05,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-02-06,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-02-07,0.15,0.17,0.14,0.15,9201,0.15,0.17,0.14,0.15,9201,0.0,1.0
2024-02-08,0.15,0.15,0.15,0.15,66,0.15,0.15,0.15,0.15,66,0.0,1.0
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
2024-02-12,0.128,0.18,0.128,0.16,4734,0.128,0.18,0.128,0.16,4734,0.0,1.0
2024-02-13,0.1156,0.13,0.1033,0.13,30551,0.1156,0.13,0.1033,0.13,30551,0.0,1.0
2024-02-14,0.1156,0.1156,0.1156,0.1156,0,0.1156,0.1156,0.1156,0.1156,0,0.0,1.0
2024-02-15,0.12,0.12,0.12,0.12,25000,0.12,0.12,0.12,0.12,25000,0.0,1.0
2024-02-16,0.12,0.12,0.12,0.12,22,0.12,0.12,0.12,0.12,22,0.0,1.0
2024-02-20,0.12,0.12,0.12,0.12,703,0.12,0.12,0.12,0.12,703,0.0,1.0
2024-02-21,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-02-22,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-02-23,0.12,0.12,0.12,0.12,32,0.12,0.12,0.12,0.12,32,0.0,1.0
2024-02-26,0.1048,0.12,0.1011,0.1011,21189,0.1048,0.12,0.1011,0.1011,21189,0.0,1.0
2024-02-27,0.12,0.12,0.1011,0.1048,36511,0.12,0.12,0.1011,0.1048,36511,0.0,1.0
2024-02-28,0.1015,0.1015,0.1015,0.1015,475,0.1015,0.1015,0.1015,0.1015,475,0.0,1.0
2024-02-29,0.1588,0.1588,0.1011,0.1011,7282,0.1588,0.1588,0.1011,0.1011,7282,0.0,1.0
2024-03-01,0.1588,0.1588,0.1588,0.1588,0,0.1588,0.1588,0.1588,0.1588,0,0.0,1.0
2024-03-04,0.1147,0.1147,0.1146,0.1146,428,0.1147,0.1147,0.1146,0.1146,428,0.0,1.0
2024-03-05,0.1147,0.1147,0.1147,0.1147,0,0.1147,0.1147,0.1147,0.1147,0,0.0,1.0
2024-03-06,0.1147,0.1147,0.1147,0.1147,0,0.1147,0.1147,0.1147,0.1147,0,0.0,1.0
2024-03-07,0.1091,0.1101,0.1022,0.1022,58100,0.1091,0.1101,0.1022,0.1022,58100,0.0,1.0
2024-03-08,0.1091,0.1091,0.1091,0.1091,0,0.1091,0.1091,0.1091,0.1091,0,0.0,1.0
2024-03-11,0.141,0.1781,0.1025,0.1025,5980,0.141,0.1781,0.1025,0.1025,5980,0.0,1.0
2024-03-12,0.11,0.296,0.11,0.111,20281,0.11,0.296,0.11,0.111,20281,0.0,1.0
2024-03-13,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-03-14,0.117,0.117,0.117,0.117,137,0.117,0.117,0.117,0.117,137,0.0,1.0
2024-03-15,0.127,0.127,0.127,0.127,217,0.127,0.127,0.127,0.127,217,0.0,1.0
2024-03-18,0.1149,0.1295,0.108,0.1295,3370,0.1149,0.1295,0.108,0.1295,3370,0.0,1.0
2024-03-19,0.1149,0.1149,0.1149,0.1149,0,0.1149,0.1149,0.1149,0.1149,0,0.0,1.0
2024-03-20,0.1052,0.1052,0.1052,0.1052,1500,0.1052,0.1052,0.1052,0.1052,1500,0.0,1.0
2024-03-21,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-03-22,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-03-25,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-03-26,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-03-27,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-03-28,0.112,0.112,0.105416,0.1115,1563,0.112,0.112,0.105416,0.1115,1563,0.0,1.0
2024-04-01,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-02,0.112,0.112,0.112,0.112,197,0.112,0.112,0.112,0.112,197,0.0,1.0
2024-04-03,0.112,0.112,0.112,0.112,6,0.112,0.112,0.112,0.112,6,0.0,1.0
2024-04-04,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-05,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-08,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-09,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-10,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-11,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-12,0.112,0.112,0.112,0.112,0,0.112,0.112,0.112,0.112,0,0.0,1.0
2024-04-15,0.112,0.112,0.112,0.112,1,0.112,0.112,0.112,0.112,1,0.0,1.0
2024-04-16,0.1597,0.1597,0.1093,0.1094,1444,0.1597,0.1597,0.1093,0.1094,1444,0.0,1.0
2024-04-17,0.1597,0.1597,0.1597,0.1597,250,0.1597,0.1597,0.1597,0.1597,250,0.0,1.0
2024-04-18,0.1597,0.1597,0.1597,0.1597,0,0.1597,0.1597,0.1597,0.1597,0,0.0,1.0
2024-04-19,0.1597,0.1597,0.1597,0.1597,0,0.1597,0.1597,0.1597,0.1597,0,0.0,1.0
2024-04-22,0.1597,0.1597,0.1597,0.1597,0,0.1597,0.1597,0.1597,0.1597,0,0.0,1.0
2024-04-23,0.1597,0.1597,0.1597,0.1597,0,0.1597,0.1597,0.1597,0.1597,0,0.0,1.0
2024-04-24,0.1052,0.134,0.1052,0.1151,3901,0.1052,0.134,0.1052,0.1151,3901,0.0,1.0
2024-04-25,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-04-26,0.1052,0.1052,0.1052,0.1052,0,0.1052,0.1052,0.1052,0.1052,0,0.0,1.0
2024-04-29,0.1056,0.1056,0.1056,0.1056,1223,0.1056,0.1056,0.1056,0.1056,1223,0.0,1.0
2024-04-30,0.1056,0.1056,0.1056,0.1056,0,0.1056,0.1056,0.1056,0.1056,0,0.0,1.0
2024-05-01,0.1056,0.1056,0.1056,0.1056,0,0.1056,0.1056,0.1056,0.1056,0,0.0,1.0
2024-05-02,0.1056,0.1056,0.1056,0.1056,0,0.1056,0.1056,0.1056,0.1056,0,0.0,1.0
2024-05-03,0.1056,0.1056,0.1056,0.1056,0,0.1056,0.1056,0.1056,0.1056,0,0.0,1.0
2024-05-06,0.1056,0.1056,0.1056,0.1056,953,0.1056,0.1056,0.1056,0.1056,953,0.0,1.0
2024-05-07,0.13,0.13,0.11,0.11,2384,0.13,0.13,0.11,0.11,2384,0.0,1.0
2024-05-08,0.1081,0.1153,0.1055,0.1055,8954,0.1081,0.1153,0.1055,0.1055,8954,0.0,1.0
2024-05-09,0.1081,0.1081,0.1081,0.1081,0,0.1081,0.1081,0.1081,0.1081,0,0.0,1.0
2024-05-10,0.1081,0.1081,0.1081,0.1081,0,0.1081,0.1081,0.1081,0.1081,0,0.0,1.0
2024-05-13,0.114,0.114,0.114,0.114,520,0.114,0.114,0.114,0.114,520,0.0,1.0
2024-05-14,0.114,0.114,0.114,0.114,0,0.114,0.114,0.114,0.114,0,0.0,1.0
2024-05-15,0.114,0.114,0.114,0.114,506,0.114,0.114,0.114,0.114,506,0.0,1.0
2024-05-16,0.114,0.114,0.114,0.114,0,0.114,0.114,0.114,0.114,0,0.0,1.0
2024-05-17,0.138796,0.151501,0.113101,0.113101,2004,0.138796,0.151501,0.113101,0.113101,2004,0.0,1.0
2024-05-20,0.14,0.14,0.14,0.14,100,0.14,0.14,0.14,0.14,100,0.0,1.0
2024-05-21,0.13,0.13,0.11,0.11,194600,0.13,0.13,0.11,0.11,194600,0.0,1.0
2024-05-22,0.151501,0.151501,0.1177,0.1178,705,0.151501,0.151501,0.1177,0.1178,705,0.0,1.0
2024-05-23,0.1284,0.13,0.1284,0.13,25900,0.1284,0.13,0.1284,0.13,25900,0.0,1.0
2024-05-24,0.113,0.113,0.113,0.113,501,0.113,0.113,0.113,0.113,501,0.0,1.0
2024-05-28,0.1159,0.1166,0.114,0.114,1605,0.1159,0.1166,0.114,0.114,1605,0.0,1.0
2024-05-29,0.1159,0.1159,0.1159,0.1159,0,0.1159,0.1159,0.1159,0.1159,0,0.0,1.0
2024-05-30,0.1159,0.1159,0.1159,0.1159,0,0.1159,0.1159,0.1159,0.1159,0,0.0,1.0
2024-05-31,0.1159,0.1159,0.1159,0.1159,0,0.1159,0.1159,0.1159,0.1159,0,0.0,1.0
2024-06-03,0.1159,0.1159,0.1159,0.1159,0,0.1159,0.1159,0.1159,0.1159,0,0.0,1.0
2024-06-04,0.1159,0.1159,0.1159,0.1159,0,0.1159,0.1159,0.1159,0.1159,0,0.0,1.0
2024-06-05,0.1142,0.1151,0.1137,0.114,201625,0.1142,0.1151,0.1137,0.114,201625,0.0,1.0
2024-06-06,0.1126,0.1131,0.1126,0.1131,25000,0.1126,0.1131,0.1126,0.1131,25000,0.0,1.0
2024-06-07,0.11,0.1131,0.1055,0.1131,50400,0.11,0.1131,0.1055,0.1131,50400,0.0,1.0
2024-06-10,0.11,0.11,0.1091,0.1091,75500,0.11,0.11,0.1091,0.1091,75500,0.0,1.0
2024-06-11,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-12,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-13,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-14,0.1091,0.1091,0.1091,0.1091,100,0.1091,0.1091,0.1091,0.1091,100,0.0,1.0
2024-06-17,0.19,0.19,0.11,0.11,2814,0.19,0.19,0.11,0.11,2814,0.0,1.0
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
2024-06-28,0.1472,0.1895,0.11,0.1155,2478,0.1472,0.1895,0.11,0.1155,2478,0.0,1.0
2024-07-01,0.1472,0.1472,0.1472,0.1472,2,0.1472,0.1472,0.1472,0.1472,2,0.0,1.0
2024-07-02,0.1472,0.1472,0.1472,0.1472,0,0.1472,0.1472,0.1472,0.1472,0,0.0,1.0
2024-07-03,0.1472,0.1472,0.1472,0.1472,0,0.1472,0.1472,0.1472,0.1472,0,0.0,1.0
2024-07-05,0.1472,0.1472,0.1472,0.1472,0,0.1472,0.1472,0.1472,0.1472,0,0.0,1.0
2024-07-08,0.1472,0.1472,0.1472,0.1472,0,0.1472,0.1472,0.1472,0.1472,0,0.0,1.0
2024-07-09,0.1472,0.1472,0.1472,0.1472,99,0.1472,0.1472,0.1472,0.1472,99,0.0,1.0
2024-07-10,0.1472,0.1472,0.1472,0.1472,0,0.1472,0.1472,0.1472,0.1472,0,0.0,1.0
2024-07-11,0.1472,0.1472,0.1472,0.1472,0,0.1472,0.1472,0.1472,0.1472,0,0.0,1.0
2024-07-12,0.11,0.1221,0.11,0.1221,7500,0.11,0.1221,0.11,0.1221,7500,0.0,1.0
2024-07-15,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-07-16,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-07-17,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-07-18,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-07-19,0.11,0.11,0.11,0.11,10,0.11,0.11,0.11,0.11,10,0.0,1.0
2024-07-22,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-07-23,0.1101,0.1101,0.1101,0.1101,571,0.1101,0.1101,0.1101,0.1101,571,0.0,1.0
2024-07-24,0.115,0.115,0.115,0.115,1772,0.115,0.115,0.115,0.115,1772,0.0,1.0
2024-07-25,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-07-26,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-07-29,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-07-30,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-07-31,0.115,0.115,0.115,0.115,10,0.115,0.115,0.115,0.115,10,0.0,1.0
2024-08-01,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-02,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-05,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-06,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-07,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-08,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-09,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-12,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-13,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-14,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-15,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-16,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-08-19,0.1206,0.1206,0.12,0.12,400,0.1206,0.1206,0.12,0.12,400,0.0,1.0
2024-08-20,0.1206,0.1206,0.1206,0.1206,0,0.1206,0.1206,0.1206,0.1206,0,0.0,1.0
2024-08-21,0.1206,0.1206,0.1206,0.1206,0,0.1206,0.1206,0.1206,0.1206,0,0.0,1.0
2024-08-22,0.1206,0.1206,0.1206,0.1206,0,0.1206,0.1206,0.1206,0.1206,0,0.0,1.0
2024-08-23,0.1206,0.1206,0.1206,0.1206,0,0.1206,0.1206,0.1206,0.1206,0,0.0,1.0
2024-08-26,0.1206,0.1206,0.1206,0.1206,0,0.1206,0.1206,0.1206,0.1206,0,0.0,1.0
2024-08-27,0.12,0.12,0.12,0.12,65923,0.12,0.12,0.12,0.12,65923,0.0,1.0
2024-08-28,0.1206,0.1206,0.12,0.1203,11700,0.1206,0.1206,0.12,0.1203,11700,0.0,1.0
2024-08-29,0.12,0.12,0.12,0.12,1000,0.12,0.12,0.12,0.12,1000,0.0,1.0
2024-08-30,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-09-03,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-09-04,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-09-05,0.1385,0.1385,0.12,0.12,2000,0.1385,0.1385,0.12,0.12,2000,0.0,1.0
2024-09-06,0.1385,0.1385,0.1385,0.1385,0,0.1385,0.1385,0.1385,0.1385,0,0.0,1.0
2024-09-09,0.1385,0.1385,0.1385,0.1385,0,0.1385,0.1385,0.1385,0.1385,0,0.0,1.0
2024-09-10,0.1385,0.1385,0.1385,0.1385,0,0.1385,0.1385,0.1385,0.1385,0,0.0,1.0
2024-09-11,0.1385,0.1385,0.1385,0.1385,0,0.1385,0.1385,0.1385,0.1385,0,0.0,1.0
2024-09-12,0.1385,0.1385,0.1385,0.1385,0,0.1385,0.1385,0.1385,0.1385,0,0.0,1.0
2024-09-13,0.13,0.14,0.13,0.14,170425,0.13,0.14,0.13,0.14,170425,0.0,1.0
2024-09-16,0.1554,0.1554,0.1428,0.1428,20433,0.1554,0.1554,0.1428,0.1428,20433,0.0,1.0
2024-09-17,0.1356,0.155,0.1351,0.1493,19355,0.1356,0.155,0.1351,0.1493,19355,0.0,1.0
2024-09-18,0.135,0.135,0.135,0.135,1100,0.135,0.135,0.135,0.135,1100,0.0,1.0
2024-09-19,0.135,0.135,0.135,0.135,0,0.135,0.135,0.135,0.135,0,0.0,1.0
2024-09-20,0.136,0.1395,0.136,0.1395,10254,0.136,0.1395,0.136,0.1395,10254,0.0,1.0
2024-09-23,0.136,0.136,0.136,0.136,0,0.136,0.136,0.136,0.136,0,0.0,1.0
2024-09-24,0.136,0.136,0.136,0.136,400,0.136,0.136,0.136,0.136,400,0.0,1.0
2024-09-25,0.1379,0.14,0.13,0.14,114474,0.1379,0.14,0.13,0.14,114474,0.0,1.0
2024-09-26,0.1766,0.1889,0.17,0.17,11714,0.1766,0.1889,0.17,0.17,11714,0.0,1.0
2024-09-27,0.1766,0.1766,0.1766,0.1766,0,0.1766,0.1766,0.1766,0.1766,0,0.0,1.0
2024-09-30,0.1766,0.1766,0.1766,0.1766,28198,0.1766,0.1766,0.1766,0.1766,28198,0.0,1.0
2024-10-01,0.197,0.197,0.197,0.197,500,0.197,0.197,0.197,0.197,500,0.0,1.0
2024-10-02,0.195,0.195,0.195,0.195,178,0.195,0.195,0.195,0.195,178,0.0,1.0
2024-10-03,0.195,0.195,0.195,0.195,0,0.195,0.195,0.195,0.195,0,0.0,1.0
2024-10-04,0.1998,0.2038,0.1994,0.2021,6943,0.1998,0.2038,0.1994,0.2021,6943,0.0,1.0
2024-10-07,0.24,0.24,0.2005,0.2275,22822,0.24,0.24,0.2005,0.2275,22822,0.0,1.0
2024-10-08,0.24,0.24,0.23,0.2328,7648,0.24,0.24,0.23,0.2328,7648,0.0,1.0
2024-10-09,0.23,0.2399,0.23,0.2309,6006,0.23,0.2399,0.23,0.2309,6006,0.0,1.0
2024-10-10,0.23,0.23,0.19,0.198,20635,0.23,0.23,0.19,0.198,20635,0.0,1.0
2024-10-11,0.222,0.222,0.222,0.222,555,0.222,0.222,0.222,0.222,555,0.0,1.0
2024-10-14,0.19,0.196,0.19,0.196,420,0.19,0.196,0.19,0.196,420,0.0,1.0
2024-10-15,0.180101,0.180101,0.18,0.18,1878,0.180101,0.180101,0.18,0.18,1878,0.0,1.0
2024-10-16,0.1899,0.1899,0.1812,0.1813,301,0.1899,0.1899,0.1812,0.1813,301,0.0,1.0
2024-10-17,0.1899,0.1899,0.1899,0.1899,1201,0.1899,0.1899,0.1899,0.1899,1201,0.0,1.0
2024-10-18,0.1899,0.1899,0.1899,0.1899,1,0.1899,0.1899,0.1899,0.1899,1,0.0,1.0
2024-10-21,0.1895,0.1895,0.1895,0.1895,6895,0.1895,0.1895,0.1895,0.1895,6895,0.0,1.0
2024-10-22,0.1895,0.1895,0.1895,0.1895,0,0.1895,0.1895,0.1895,0.1895,0,0.0,1.0
2024-10-23,0.1895,0.1895,0.1895,0.1895,0,0.1895,0.1895,0.1895,0.1895,0,0.0,1.0
2024-10-24,0.2274,0.2274,0.206,0.206,1181,0.2274,0.2274,0.206,0.206,1181,0.0,1.0
2024-10-25,0.23,0.23,0.2224,0.2224,500,0.23,0.23,0.2224,0.2224,500,0.0,1.0
2024-10-28,0.23,0.23,0.1955,0.23,2700,0.23,0.23,0.1955,0.23,2700,0.0,1.0
2024-10-29,0.2,0.23,0.2,0.23,1300,0.2,0.23,0.2,0.23,1300,0.0,1.0
2024-10-30,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-10-31,0.2299,0.23,0.2252,0.2256,9705,0.2299,0.23,0.2252,0.2256,9705,0.0,1.0
2024-11-01,0.17,0.17,0.1196,0.17,6100,0.17,0.17,0.1196,0.17,6100,0.0,1.0
2024-11-04,0.18,0.18,0.17,0.17,1004,0.18,0.18,0.17,0.17,1004,0.0,1.0
2024-11-05,0.18,0.18,0.1798,0.1798,1192,0.18,0.18,0.1798,0.1798,1192,0.0,1.0
2024-11-06,0.1839,0.205,0.1839,0.205,587,0.1839,0.205,0.1839,0.205,587,0.0,1.0
2024-11-07,0.1839,0.1839,0.1839,0.1839,10,0.1839,0.1839,0.1839,0.1839,10,0.0,1.0
2024-11-08,0.1839,0.1839,0.1839,0.1839,0,0.1839,0.1839,0.1839,0.1839,0,0.0,1.0
2024-11-11,0.1839,0.1839,0.1839,0.1839,20,0.1839,0.1839,0.1839,0.1839,20,0.0,1.0
2024-11-12,0.1839,0.1839,0.1839,0.1839,0,0.1839,0.1839,0.1839,0.1839,0,0.0,1.0
2024-11-13,0.1839,0.1839,0.1839,0.1839,2,0.1839,0.1839,0.1839,0.1839,2,0.0,1.0
2024-11-14,0.1839,0.1839,0.1839,0.1839,4,0.1839,0.1839,0.1839,0.1839,4,0.0,1.0
2024-11-15,0.165,0.165,0.15,0.15,222,0.165,0.165,0.15,0.15,222,0.0,1.0
2024-11-18,0.156018,0.1753,0.156018,0.1753,941,0.156018,0.1753,0.156018,0.1753,941,0.0,1.0
2024-11-19,0.156018,0.156018,0.156018,0.156018,0,0.156018,0.156018,0.156018,0.156018,0,0.0,1.0
2024-11-20,0.156018,0.156018,0.156018,0.156018,0,0.156018,0.156018,0.156018,0.156018,0,0.0,1.0
2024-11-21,0.156018,0.156018,0.156018,0.156018,0,0.156018,0.156018,0.156018,0.156018,0,0.0,1.0
2024-11-22,0.156018,0.156018,0.156018,0.156018,0,0.156018,0.156018,0.156018,0.156018,0,0.0,1.0
2024-11-25,0.156018,0.156018,0.156018,0.156018,0,0.156018,0.156018,0.156018,0.156018,0,0.0,1.0
2024-11-26,0.156018,0.156018,0.156018,0.156018,0,0.156018,0.156018,0.156018,0.156018,0,0.0,1.0
2024-11-27,0.1658,0.1658,0.1658,0.1658,474,0.1658,0.1658,0.1658,0.1658,474,0.0,1.0
2024-12-02,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-03,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-04,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-05,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-06,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-09,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-10,0.1658,0.1658,0.1658,0.1658,0,0.1658,0.1658,0.1658,0.1658,0,0.0,1.0
2024-12-11,0.145362,0.16,0.145362,0.16,1011,0.145362,0.16,0.145362,0.16,1011,0.0,1.0
2024-12-12,0.145362,0.145362,0.145362,0.145362,0,0.145362,0.145362,0.145362,0.145362,0,0.0,1.0
2024-12-13,0.145362,0.145362,0.145362,0.145362,0,0.145362,0.145362,0.145362,0.145362,0,0.0,1.0
2024-12-16,0.145362,0.145362,0.145362,0.145362,0,0.145362,0.145362,0.145362,0.145362,0,0.0,1.0
2024-12-17,0.13,0.1454,0.13,0.1454,1002,0.13,0.1454,0.13,0.1454,1002,0.0,1.0
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
2024-12-20,0.1101,0.1101,0.1101,0.1101,339311,0.1101,0.1101,0.1101,0.1101,339311,0.0,1.0
2024-12-23,0.148501,0.15,0.1275,0.144,201484,0.148501,0.15,0.1275,0.144,201484,0.0,1.0
2024-12-24,0.148501,0.148501,0.148501,0.148501,0,0.148501,0.148501,0.148501,0.148501,0,0.0,1.0
2024-12-26,0.148501,0.148501,0.148501,0.148501,0,0.148501,0.148501,0.148501,0.148501,0,0.0,1.0
2024-12-27,0.148501,0.148501,0.148501,0.148501,0,0.148501,0.148501,0.148501,0.148501,0,0.0,1.0
2024-12-30,0.148501,0.148501,0.148501,0.148501,0,0.148501,0.148501,0.148501,0.148501,0,0.0,1.0
2024-12-31,0.1351,0.148,0.1351,0.148,2300,0.1351,0.148,0.1351,0.148,2300,0.0,1.0
2025-01-02,0.1351,0.1351,0.1351,0.1351,0,0.1351,0.1351,0.1351,0.1351,0,0.0,1.0
2025-01-03,0.1351,0.1351,0.1351,0.1351,0,0.1351,0.1351,0.1351,0.1351,0,0.0,1.0
2025-01-06,0.2295,0.2299,0.18,0.18,18853,0.2295,0.2299,0.18,0.18,18853,0.0,1.0
2025-01-07,0.2075,0.21,0.205,0.21,700,0.2075,0.21,0.205,0.21,700,0.0,1.0
2025-01-08,0.2075,0.2075,0.2075,0.2075,66,0.2075,0.2075,0.2075,0.2075,66,0.0,1.0
2025-01-10,0.2009,0.2199,0.2009,0.2199,815,0.2009,0.2199,0.2009,0.2199,815,0.0,1.0
2025-01-13,0.1702,0.2009,0.1702,0.2001,3501,0.1702,0.2009,0.1702,0.2001,3501,0.0,1.0
2025-01-14,0.1402,0.1811,0.1401,0.175,16450,0.1402,0.1811,0.1401,0.175,16450,0.0,1.0
2025-01-15,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-01-16,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-01-17,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-01-21,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-01-22,0.1459,0.146,0.1432,0.1433,429,0.1459,0.146,0.1432,0.1433,429,0.0,1.0
2025-01-23,0.142,0.152,0.142,0.152,10000,0.142,0.152,0.142,0.152,10000,0.0,1.0
2025-01-24,0.1405,0.1405,0.1405,0.1405,614,0.1405,0.1405,0.1405,0.1405,614,0.0,1.0
2025-01-27,0.1405,0.1405,0.1405,0.1405,0,0.1405,0.1405,0.1405,0.1405,0,0.0,1.0
2025-01-28,0.1405,0.1405,0.1405,0.1405,0,0.1405,0.1405,0.1405,0.1405,0,0.0,1.0
2025-01-29,0.1534,0.1534,0.1406,0.1406,1738,0.1534,0.1534,0.1406,0.1406,1738,0.0,1.0
2025-01-30,0.1534,0.1534,0.1534,0.1534,0,0.1534,0.1534,0.1534,0.1534,0,0.0,1.0
2025-01-31,0.18,0.18,0.16,0.16,1373,0.18,0.18,0.16,0.16,1373,0.0,1.0
2025-02-03,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-02-04,0.1601,0.164,0.16,0.164,1400,0.1601,0.164,0.16,0.164,1400,0.0,1.0
2025-02-05,0.1601,0.1667,0.16,0.1601,35936,0.1601,0.1667,0.16,0.1601,35936,0.0,1.0
2025-02-06,0.143,0.143,0.14,0.1401,740,0.143,0.143,0.14,0.1401,740,0.0,1.0
2025-02-07,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-10,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-11,0.143,0.143,0.143,0.143,50,0.143,0.143,0.143,0.143,50,0.0,1.0
2025-02-12,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-13,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-14,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-18,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-19,0.143,0.143,0.143,0.143,0,0.143,0.143,0.143,0.143,0,0.0,1.0
2025-02-20,0.16,0.23,0.16,0.216,5788,0.16,0.23,0.16,0.216,5788,0.0,1.0
2025-02-21,0.15,0.1601,0.15,0.1601,10000,0.15,0.1601,0.15,0.1601,10000,0.0,1.0
2025-02-24,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-02-25,0.15,0.15,0.15,0.15,1050,0.15,0.15,0.15,0.15,1050,0.0,1.0
2025-02-26,0.15,0.15,0.15,0.15,106,0.15,0.15,0.15,0.15,106,0.0,1.0
2025-02-27,0.15,0.15,0.15,0.15,406,0.15,0.15,0.15,0.15,406,0.0,1.0
2025-02-28,0.15,0.24,0.15,0.16,25736,0.15,0.24,0.15,0.16,25736,0.0,1.0
2025-03-03,0.1955,0.1955,0.1955,0.1955,124,0.1955,0.1955,0.1955,0.1955,124,0.0,1.0
2025-03-04,0.1955,0.1955,0.1955,0.1955,0,0.1955,0.1955,0.1955,0.1955,0,0.0,1.0
2025-03-05,0.1955,0.1955,0.1955,0.1955,66,0.1955,0.1955,0.1955,0.1955,66,0.0,1.0
2025-03-06,0.1955,0.1955,0.1955,0.1955,0,0.1955,0.1955,0.1955,0.1955,0,0.0,1.0
2025-03-07,0.19505,0.19505,0.1601,0.168,1350,0.19505,0.19505,0.1601,0.168,1350,0.0,1.0
2025-03-11,0.19505,0.19505,0.19505,0.19505,0,0.19505,0.19505,0.19505,0.19505,0,0.0,1.0
2025-03-12,0.19505,0.19505,0.19505,0.19505,0,0.19505,0.19505,0.19505,0.19505,0,0.0,1.0
2025-03-13,0.19505,0.19505,0.19505,0.19505,0,0.19505,0.19505,0.19505,0.19505,0,0.0,1.0
2025-03-14,0.1871,0.1871,0.1871,0.1871,1000,0.1871,0.1871,0.1871,0.1871,1000,0.0,1.0
2025-03-17,0.1871,0.1871,0.1871,0.1871,0,0.1871,0.1871,0.1871,0.1871,0,0.0,1.0
2025-03-18,0.1871,0.1871,0.1871,0.1871,0,0.1871,0.1871,0.1871,0.1871,0,0.0,1.0
2025-03-19,0.1871,0.1871,0.1871,0.1871,0,0.1871,0.1871,0.1871,0.1871,0,0.0,1.0
2025-03-20,0.1871,0.1871,0.1871,0.1871,4,0.1871,0.1871,0.1871,0.1871,4,0.0,1.0
2025-03-21,0.1871,0.1871,0.1871,0.1871,0,0.1871,0.1871,0.1871,0.1871,0,0.0,1.0
2025-03-24,0.16,0.23,0.1505,0.19,11512,0.16,0.23,0.1505,0.19,11512,0.0,1.0
2025-03-25,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-03-26,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-03-27,0.1605,0.1605,0.1605,0.1605,150,0.1605,0.1605,0.1605,0.1605,150,0.0,1.0
2025-03-28,0.1605,0.1605,0.1605,0.1605,259,0.1605,0.1605,0.1605,0.1605,259,0.0,1.0
2025-03-31,0.1605,0.1605,0.1605,0.1605,0,0.1605,0.1605,0.1605,0.1605,0,0.0,1.0
2025-04-01,0.1605,0.1605,0.1605,0.1605,0,0.1605,0.1605,0.1605,0.1605,0,0.0,1.0
2025-04-02,0.1605,0.1605,0.1605,0.1605,1,0.1605,0.1605,0.1605,0.1605,1,0.0,1.0
2025-04-03,0.1605,0.1605,0.1605,0.1605,0,0.1605,0.1605,0.1605,0.1605,0,0.0,1.0
2025-04-04,0.1605,0.1605,0.1605,0.1605,1,0.1605,0.1605,0.1605,0.1605,1,0.0,1.0
2025-04-07,0.1605,0.1816,0.1605,0.1816,4756,0.1605,0.1816,0.1605,0.1816,4756,0.0,1.0
2025-04-08,0.1605,0.1605,0.1605,0.1605,0,0.1605,0.1605,0.1605,0.1605,0,0.0,1.0
2025-04-09,0.1605,0.1605,0.1605,0.1605,2,0.1605,0.1605,0.1605,0.1605,2,0.0,1.0
2025-04-10,0.1605,0.1605,0.1605,0.1605,0,0.1605,0.1605,0.1605,0.1605,0,0.0,1.0
2025-04-11,0.16,0.16,0.16,0.16,200,0.16,0.16,0.16,0.16,200,0.0,1.0
2025-04-14,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-04-15,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-04-16,0.16,0.16,0.16,0.16,1,0.16,0.16,0.16,0.16,1,0.0,1.0
2025-04-17,0.1505,0.1505,0.1505,0.1505,9900,0.1505,0.1505,0.1505,0.1505,9900,0.0,1.0
2025-04-21,0.1505,0.1505,0.1505,0.1505,0,0.1505,0.1505,0.1505,0.1505,0,0.0,1.0
2025-04-22,0.1505,0.1505,0.1505,0.1505,0,0.1505,0.1505,0.1505,0.1505,0,0.0,1.0
2025-04-23,0.1505,0.1505,0.1505,0.1505,0,0.1505,0.1505,0.1505,0.1505,0,0.0,1.0
2025-04-24,0.1505,0.1505,0.1505,0.1505,0,0.1505,0.1505,0.1505,0.1505,0,0.0,1.0
2025-04-25,0.1505,0.1505,0.1505,0.1505,0,0.1505,0.1505,0.1505,0.1505,0,0.0,1.0
2025-04-28,0.15,0.16,0.15,0.15,400,0.15,0.16,0.15,0.15,400,0.0,1.0
2025-04-29,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-04-30,0.1495,0.1495,0.1495,0.1495,150,0.1495,0.1495,0.1495,0.1495,150,0.0,1.0
2025-05-01,0.1495,0.1495,0.1495,0.1495,0,0.1495,0.1495,0.1495,0.1495,0,0.0,1.0
2025-05-02,0.1495,0.1495,0.1495,0.1495,50,0.1495,0.1495,0.1495,0.1495,50,0.0,1.0
2025-05-05,0.1495,0.1495,0.1495,0.1495,0,0.1495,0.1495,0.1495,0.1495,0,0.0,1.0
2025-05-06,0.1495,0.1495,0.1495,0.1495,0,0.1495,0.1495,0.1495,0.1495,0,0.0,1.0
2025-05-07,0.1495,0.1495,0.1495,0.1495,0,0.1495,0.1495,0.1495,0.1495,0,0.0,1.0
2025-05-08,0.15,0.15,0.15,0.15,100,0.15,0.15,0.15,0.15,100,0.0,1.0
2025-05-09,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-05-12,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-05-13,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-05-14,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-05-15,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2025-05-16,0.15,0.17,0.15,0.15,4712,0.15,0.17,0.15,0.15,4712,0.0,1.0
2025-05-19,0.15,0.16,0.1499,0.1499,500,0.15,0.16,0.1499,0.1499,500,0.0,1.0
2025-05-20,0.1501,0.1501,0.15,0.15,601,0.1501,0.1501,0.15,0.15,601,0.0,1.0
2025-05-21,0.1501,0.1501,0.1501,0.1501,25,0.1501,0.1501,0.1501,0.1501,25,0.0,1.0
2025-05-22,0.15,0.15,0.15,0.15,100,0.15,0.15,0.15,0.15,100,0.0,1.0
2025-05-23,0.150064,0.16,0.1401,0.15,87781,0.150064,0.16,0.1401,0.15,87781,0.0,1.0
2025-05-27,0.1401,0.15,0.1401,0.1401,67166,0.1401,0.15,0.1401,0.1401,67166,0.0,1.0
2025-05-28,0.1401,0.1401,0.1401,0.1401,7,0.1401,0.1401,0.1401,0.1401,7,0.0,1.0
2025-05-29,0.1401,0.1401,0.14,0.14,20025,0.1401,0.1401,0.14,0.14,20025,0.0,1.0
2025-05-30,0.1401,0.1401,0.1401,0.1401,0,0.1401,0.1401,0.1401,0.1401,0,0.0,1.0
2025-06-02,0.19,0.24,0.1401,0.1401,2425,0.19,0.24,0.1401,0.1401,2425,0.0,1.0
2025-06-03,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-06-04,0.183651,0.185001,0.18,0.18,21540,0.183651,0.185001,0.18,0.18,21540,0.0,1.0
2025-06-05,0.183651,0.183651,0.183651,0.183651,25,0.183651,0.183651,0.183651,0.183651,25,0.0,1.0
2025-06-06,0.183651,0.183651,0.183651,0.183651,0,0.183651,0.183651,0.183651,0.183651,0,0.0,1.0
2025-06-09,0.1599,0.19,0.14,0.18,84361,0.1599,0.19,0.14,0.18,84361,0.0,1.0
2025-06-10,0.166,0.175,0.165,0.175,52604,0.166,0.175,0.165,0.175,52604,0.0,1.0
2025-06-11,0.14,0.1661,0.14,0.1661,301096,0.14,0.1661,0.14,0.1661,301096,0.0,1.0
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
2025-06-13,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-16,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-06-17,0.1402,0.145,0.14,0.145,49078,0.1402,0.145,0.14,0.145,49078,0.0,1.0
2025-06-18,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-06-20,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-06-23,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-06-24,0.1402,0.1402,0.1402,0.1402,0,0.1402,0.1402,0.1402,0.1402,0,0.0,1.0
2025-06-25,0.1401,0.1401,0.1401,0.1401,1451,0.1401,0.1401,0.1401,0.1401,1451,0.0,1.0
2025-06-26,0.1599,0.1599,0.1599,0.1599,503,0.1599,0.1599,0.1599,0.1599,503,0.0,1.0
2025-06-27,0.1599,0.1599,0.1599,0.1599,1,0.1599,0.1599,0.1599,0.1599,1,0.0,1.0
2025-06-30,0.1996,0.2,0.166,0.19,11087,0.1996,0.2,0.166,0.19,11087,0.0,1.0
2025-07-01,0.1973,0.24,0.1628,0.22,3713,0.1973,0.24,0.1628,0.22,3713,0.0,1.0
2025-07-02,0.24,0.24,0.23,0.23,1000,0.24,0.24,0.23,0.23,1000,0.0,1.0
2025-07-03,0.26,0.27,0.25,0.27,7308,0.26,0.27,0.25,0.27,7308,0.0,1.0
2025-07-07,0.234,0.25,0.230001,0.24,25752,0.234,0.25,0.230001,0.24,25752,0.0,1.0
2025-07-08,0.234,0.234,0.234,0.234,0,0.234,0.234,0.234,0.234,0,0.0,1.0
2025-07-09,0.2361,0.26,0.2089,0.235,18358,0.2361,0.26,0.2089,0.235,18358,0.0,1.0
2025-07-10,0.2361,0.2361,0.2361,0.2361,0,0.2361,0.2361,0.2361,0.2361,0,0.0,1.0
2025-07-11,0.2361,0.2361,0.2361,0.2361,0,0.2361,0.2361,0.2361,0.2361,0,0.0,1.0
2025-07-14,0.2414,0.26,0.24,0.24,26475,0.2414,0.26,0.24,0.24,26475,0.0,1.0
2025-07-15,0.2004,0.2425,0.2,0.2424,63253,0.2004,0.2425,0.2,0.2424,63253,0.0,1.0
2025-07-16,0.2004,0.2004,0.2004,0.2004,30,0.2004,0.2004,0.2004,0.2004,30,0.0,1.0
2025-07-17,0.22,0.26,0.22,0.26,70722,0.22,0.26,0.22,0.26,70722,0.0,1.0
2025-07-18,0.2301,0.277301,0.23,0.2527,43726,0.2301,0.277301,0.23,0.2527,43726,0.0,1.0
2025-07-21,0.25,0.2999,0.2408,0.2782,49459,0.25,0.2999,0.2408,0.2782,49459,0.0,1.0
2025-07-22,0.2334,0.27,0.2334,0.258,34518,0.2334,0.27,0.2334,0.258,34518,0.0,1.0
2025-07-23,0.2502,0.2999,0.2343,0.2343,20870,0.2502,0.2999,0.2343,0.2343,20870,0.0,1.0
2025-07-24,0.26,0.2999,0.26,0.2785,48230,0.26,0.2999,0.26,0.2785,48230,0.0,1.0
2025-07-25,0.28,0.28,0.2799,0.2799,34381,0.28,0.28,0.2799,0.2799,34381,0.0,1.0
2025-07-28,0.271,0.271,0.26325,0.26325,13549,0.271,0.271,0.26325,0.26325,13549,0.0,1.0
2025-07-29,0.26,0.265,0.26,0.265,31628,0.26,0.265,0.26,0.265,31628,0.0,1.0
2025-07-30,0.2538,0.3,0.2509,0.2999,30929,0.2538,0.3,0.2509,0.2999,30929,0.0,1.0
2025-07-31,0.2538,0.2538,0.2538,0.2538,0,0.2538,0.2538,0.2538,0.2538,0,0.0,1.0
2025-08-01,0.2538,0.2538,0.2538,0.2538,58,0.2538,0.2538,0.2538,0.2538,58,0.0,1.0
2025-08-04,0.285,0.285,0.285,0.285,9578,0.285,0.285,0.285,0.285,9578,0.0,1.0
2025-08-05,0.285,0.2999,0.285,0.285,8027,0.285,0.2999,0.285,0.285,8027,0.0,1.0
2025-08-06,0.2861,0.2999,0.286,0.2999,5809,0.2861,0.2999,0.286,0.2999,5809,0.0,1.0
2025-08-07,0.2944,0.3,0.2944,0.3,15507,0.2944,0.3,0.2944,0.3,15507,0.0,1.0
2025-08-08,0.27,0.27,0.27,0.27,2537,0.27,0.27,0.27,0.27,2537,0.0,1.0
2025-08-11,0.28,0.28,0.28,0.28,20000,0.28,0.28,0.28,0.28,20000,0.0,1.0
2025-08-12,0.277,0.2775,0.277,0.2775,3398,0.277,0.2775,0.277,0.2775,3398,0.0,1.0
2025-08-13,0.277,0.277,0.277,0.277,1,0.277,0.277,0.277,0.277,1,0.0,1.0
2025-08-14,0.277,0.277,0.277,0.277,300,0.277,0.277,0.277,0.277,300,0.0,1.0
2025-08-15,0.2999,0.2999,0.2918,0.2918,9223,0.2999,0.2999,0.2918,0.2918,9223,0.0,1.0
2025-08-18,0.262,0.267,0.262,0.267,267054,0.262,0.267,0.262,0.267,267054,0.0,1.0
2025-08-19,0.267701,0.2747,0.262,0.2747,3000,0.267701,0.2747,0.262,0.2747,3000,0.0,1.0
2025-08-20,0.267701,0.267701,0.267701,0.267701,0,0.267701,0.267701,0.267701,0.267701,0,0.0,1.0
2025-08-21,0.267701,0.267701,0.267701,0.267701,176,0.267701,0.267701,0.267701,0.267701,176,0.0,1.0
2025-08-22,0.267701,0.267701,0.267701,0.267701,267,0.267701,0.267701,0.267701,0.267701,267,0.0,1.0
2025-08-25,0.267701,0.267701,0.267701,0.267701,0,0.267701,0.267701,0.267701,0.267701,0,0.0,1.0
2025-08-26,0.267701,0.267701,0.267701,0.267701,0,0.267701,0.267701,0.267701,0.267701,0,0.0,1.0
2025-08-27,0.238,0.24,0.238,0.24,12300,0.238,0.24,0.238,0.24,12300,0.0,1.0
2025-08-28,0.237,0.238,0.200064,0.238,83563,0.237,0.238,0.200064,0.238,83563,0.0,1.0
2025-08-29,0.285,0.285,0.25,0.28,202559,0.285,0.285,0.25,0.28,202559,0.0,1.0
2025-09-02,0.289,0.2945,0.28,0.28,70857,0.289,0.2945,0.28,0.28,70857,0.0,1.0
2025-09-03,0.2999,0.2999,0.299,0.299,31885,0.2999,0.2999,0.299,0.299,31885,0.0,1.0
2025-09-04,0.3,0.3,0.2721,0.28,33536,0.3,0.3,0.2721,0.28,33536,0.0,1.0
2025-09-05,0.2999,0.2999,0.2999,0.2999,110,0.2999,0.2999,0.2999,0.2999,110,0.0,1.0
2025-09-08,0.3,0.3,0.29595,0.2999,15310,0.3,0.3,0.29595,0.2999,15310,0.0,1.0
2025-09-09,0.2759,0.2759,0.2759,0.2759,5000,0.2759,0.2759,0.2759,0.2759,5000,0.0,1.0
2025-09-10,0.2998,0.2998,0.29,0.2998,11936,0.2998,0.2998,0.29,0.2998,11936,0.0,1.0
2025-09-11,0.2998,0.2998,0.29,0.29,7155,0.2998,0.2998,0.29,0.29,7155,0.0,1.0
2025-09-12,0.2999,0.3,0.2997,0.2997,12834,0.2999,0.3,0.2997,0.2997,12834,0.0,1.0
2025-09-15,0.2999,0.2999,0.2901,0.2901,794,0.2999,0.2999,0.2901,0.2901,794,0.0,1.0
2025-09-16,0.2999,0.2999,0.2901,0.2999,32314,0.2999,0.2999,0.2901,0.2999,32314,0.0,1.0
2025-09-17,0.29,0.2999,0.29,0.2999,26756,0.29,0.2999,0.29,0.2999,26756,0.0,1.0
2025-09-18,0.2999,0.2999,0.2999,0.2999,104,0.2999,0.2999,0.2999,0.2999,104,0.0,1.0
2025-09-19,0.2999,0.3,0.2943,0.2999,22069,0.2999,0.3,0.2943,0.2999,22069,0.0,1.0
2025-09-22,0.2999,0.3,0.28,0.3,26984,0.2999,0.3,0.28,0.3,26984,0.0,1.0
2025-09-23,0.3,0.3,0.2943,0.2943,9298,0.3,0.3,0.2943,0.2943,9298,0.0,1.0
2025-09-24,0.2982,0.3,0.29,0.3,10950,0.2982,0.3,0.29,0.3,10950,0.0,1.0
2025-09-25,0.2982,0.2982,0.2982,0.2982,200,0.2982,0.2982,0.2982,0.2982,200,0.0,1.0
2025-09-26,0.2982,0.2982,0.2982,0.2982,287,0.2982,0.2982,0.2982,0.2982,287,0.0,1.0
2025-09-29,0.2839,0.2839,0.2839,0.2839,9368,0.2839,0.2839,0.2839,0.2839,9368,0.0,1.0
2025-09-30,0.2839,0.2839,0.2839,0.2839,800,0.2839,0.2839,0.2839,0.2839,800,0.0,1.0
2025-10-01,0.2839,0.2839,0.2839,0.2839,0,0.2839,0.2839,0.2839,0.2839,0,0.0,1.0
2025-10-02,0.2839,0.2839,0.2839,0.2839,0,0.2839,0.2839,0.2839,0.2839,0,0.0,1.0
2025-10-03,0.2839,0.2839,0.2839,0.2839,0,0.2839,0.2839,0.2839,0.2839,0,0.0,1.0
2025-10-06,0.2839,0.2839,0.2839,0.2839,0,0.2839,0.2839,0.2839,0.2839,0,0.0,1.0
2025-10-07,0.284,0.284,0.284,0.284,141,0.284,0.284,0.284,0.284,141,0.0,1.0
2025-10-08,0.284,0.284,0.284,0.284,0,0.284,0.284,0.284,0.284,0,0.0,1.0
2025-10-09,0.284,0.284,0.284,0.284,0,0.284,0.284,0.284,0.284,0,0.0,1.0
2025-10-10,0.28411,0.28411,0.28411,0.28411,3476,0.28411,0.28411,0.28411,0.28411,3476,0.0,1.0
2025-10-13,0.28411,0.28411,0.28411,0.28411,107,0.28411,0.28411,0.28411,0.28411,107,0.0,1.0
2025-10-14,0.2999,0.2999,0.2999,0.2999,10239,0.2999,0.2999,0.2999,0.2999,10239,0.0,1.0
2025-10-15,0.2999,0.2999,0.2999,0.2999,0,0.2999,0.2999,0.2999,0.2999,0,0.0,1.0
2025-10-16,0.2999,0.2999,0.2999,0.2999,0,0.2999,0.2999,0.2999,0.2999,0,0.0,1.0
2025-10-17,0.2999,0.2999,0.2999,0.2999,0,0.2999,0.2999,0.2999,0.2999,0,0.0,1.0
2025-10-20,0.2999,0.2999,0.2999,0.2999,19877,0.2999,0.2999,0.2999,0.2999,19877,0.0,1.0
2025-10-21,0.2999,0.2999,0.2999,0.2999,0,0.2999,0.2999,0.2999,0.2999,0,0.0,1.0
2025-10-22,0.2841,0.2841,0.2841,0.2841,496,0.2841,0.2841,0.2841,0.2841,496,0.0,1.0
2025-10-23,0.2841,0.2841,0.2841,0.2841,109,0.2841,0.2841,0.2841,0.2841,109,0.0,1.0
2025-10-24,0.264,0.2846,0.258,0.2846,30132,0.264,0.2846,0.258,0.2846,30132,0.0,1.0
2025-10-27,0.24,0.271,0.2399,0.2399,70500,0.24,0.271,0.2399,0.2399,70500,0.0,1.0
2025-10-28,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-10-29,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-10-30,0.24,0.24,0.24,0.24,19,0.24,0.24,0.24,0.24,19,0.0,1.0
2025-10-31,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-11-03,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-11-04,0.24,0.24,0.24,0.24,30,0.24,0.24,0.24,0.24,30,0.0,1.0
2025-11-05,0.246,0.246,0.246,0.246,800,0.246,0.246,0.246,0.246,800,0.0,1.0
2025-11-06,0.246,0.246,0.246,0.246,0,0.246,0.246,0.246,0.246,0,0.0,1.0
2025-11-07,0.2471,0.258,0.2471,0.258,4500,0.2471,0.258,0.2471,0.258,4500,0.0,1.0
2025-11-10,0.2471,0.2471,0.2471,0.2471,0,0.2471,0.2471,0.2471,0.2471,0,0.0,1.0
2025-11-11,0.2471,0.2471,0.2471,0.2471,0,0.2471,0.2471,0.2471,0.2471,0,0.0,1.0
2025-11-12,0.2471,0.2471,0.2471,0.2471,8,0.2471,0.2471,0.2471,0.2471,8,0.0,1.0
2025-11-13,0.245,0.257,0.23,0.245,21700,0.245,0.257,0.23,0.245,21700,0.0,1.0
2025-11-14,0.245,0.245,0.245,0.245,0,0.245,0.245,0.245,0.245,0,0.0,1.0
2025-11-17,0.245,0.245,0.245,0.245,13,0.245,0.245,0.245,0.245,13,0.0,1.0
2025-11-18,0.245,0.245,0.245,0.245,0,0.245,0.245,0.245,0.245,0,0.0,1.0
2025-11-19,0.245,0.245,0.245,0.245,0,0.245,0.245,0.245,0.245,0,0.0,1.0
2025-11-20,0.245,0.245,0.245,0.245,0,0.245,0.245,0.245,0.245,0,0.0,1.0
2025-11-21,0.245,0.245,0.245,0.245,0,0.245,0.245,0.245,0.245,0,0.0,1.0
2025-11-24,0.245,0.245,0.245,0.245,0,0.245,0.245,0.245,0.245,0,0.0,1.0
2025-11-25,0.245,0.245,0.245,0.245,5,0.245,0.245,0.245,0.245,5,0.0,1.0
2025-11-26,0.2023,0.2102,0.18545,0.1902,232765,0.2023,0.2102,0.18545,0.1902,232765,0.0,1.0