date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-03,0.12,0.12,0.12,0.12,5199,0.12,0.12,0.12,0.12,5199,0.0,1.0
2023-04-04,0.11,0.1101,0.11,0.1101,24900,0.11,0.1101,0.11,0.1101,24900,0.0,1.0
2023-04-05,0.15,0.15,0.1101,0.1101,33900,0.15,0.15,0.1101,0.1101,33900,0.0,1.0
2023-04-06,0.1101,0.1101,0.11,0.11,602,0.1101,0.1101,0.11,0.11,602,0.0,1.0
2023-04-10,0.15,0.15,0.15,0.15,50000,0.15,0.15,0.15,0.15,50000,0.0,1.0
2023-04-11,0.1499,0.15,0.11,0.11,1438,0.1499,0.15,0.11,0.11,1438,0.0,1.0
2023-04-12,0.15,0.15,0.15,0.15,45414,0.15,0.15,0.15,0.15,45414,0.0,1.0
2023-04-13,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-04-14,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-04-17,0.15,0.15,0.15,0.15,5,0.15,0.15,0.15,0.15,5,0.0,1.0
2023-04-18,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-04-19,0.137501,0.137501,0.137501,0.137501,636,0.137501,0.137501,0.137501,0.137501,636,0.0,1.0
2023-04-20,0.1121,0.17,0.1121,0.17,200,0.1121,0.17,0.1121,0.17,200,0.0,1.0
2023-04-21,0.1121,0.1121,0.1121,0.1121,0,0.1121,0.1121,0.1121,0.1121,0,0.0,1.0
2023-04-24,0.1121,0.1121,0.1121,0.1121,0,0.1121,0.1121,0.1121,0.1121,0,0.0,1.0
2023-04-25,0.1615,0.1615,0.1121,0.1121,200,0.1615,0.1615,0.1121,0.1121,200,0.0,1.0
2023-04-26,0.1615,0.1615,0.1615,0.1615,0,0.1615,0.1615,0.1615,0.1615,0,0.0,1.0
2023-04-27,0.1615,0.1615,0.1615,0.1615,0,0.1615,0.1615,0.1615,0.1615,0,0.0,1.0
2023-04-28,0.1615,0.1615,0.1615,0.1615,0,0.1615,0.1615,0.1615,0.1615,0,0.0,1.0
2023-05-01,0.1615,0.1615,0.1615,0.1615,0,0.1615,0.1615,0.1615,0.1615,0,0.0,1.0
2023-05-02,0.14,0.14,0.14,0.14,450477,0.14,0.14,0.14,0.14,450477,0.0,1.0
2023-05-03,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-05-04,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-05-05,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-05-08,0.14,0.14,0.14,0.14,460,0.14,0.14,0.14,0.14,460,0.0,1.0
2023-05-09,0.18,0.18,0.18,0.18,128,0.18,0.18,0.18,0.18,128,0.0,1.0
2023-05-10,0.131,0.131,0.131,0.131,239,0.131,0.131,0.131,0.131,239,0.0,1.0
2023-05-11,0.141984,0.141984,0.141984,0.141984,100,0.141984,0.141984,0.141984,0.141984,100,0.0,1.0
2023-05-12,0.141984,0.141984,0.141984,0.141984,5,0.141984,0.141984,0.141984,0.141984,5,0.0,1.0
2023-05-15,0.141984,0.141984,0.141984,0.141984,0,0.141984,0.141984,0.141984,0.141984,0,0.0,1.0
2023-05-16,0.141984,0.141984,0.141984,0.141984,0,0.141984,0.141984,0.141984,0.141984,0,0.0,1.0
2023-05-17,0.141984,0.141984,0.141984,0.141984,0,0.141984,0.141984,0.141984,0.141984,0,0.0,1.0
2023-05-18,0.141984,0.141984,0.141984,0.141984,0,0.141984,0.141984,0.141984,0.141984,0,0.0,1.0
2023-05-19,0.1201,0.1201,0.1201,0.1201,200,0.1201,0.1201,0.1201,0.1201,200,0.0,1.0
2023-05-22,0.1201,0.1201,0.1201,0.1201,10,0.1201,0.1201,0.1201,0.1201,10,0.0,1.0
2023-05-23,0.13,0.13,0.1201,0.1201,1800,0.13,0.13,0.1201,0.1201,1800,0.0,1.0
2023-05-24,0.1201,0.1201,0.1201,0.1201,640,0.1201,0.1201,0.1201,0.1201,640,0.0,1.0
2023-05-25,0.1201,0.1201,0.1201,0.1201,300,0.1201,0.1201,0.1201,0.1201,300,0.0,1.0
2023-05-26,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2023-05-30,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2023-05-31,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2023-06-01,0.12,0.1211,0.12,0.1211,400,0.12,0.1211,0.12,0.1211,400,0.0,1.0
2023-06-02,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-06-05,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-06-06,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-06-07,0.15,0.15,0.15,0.15,2302,0.15,0.15,0.15,0.15,2302,0.0,1.0
2023-06-08,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-09,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-12,0.1211,0.1211,0.1211,0.1211,477,0.1211,0.1211,0.1211,0.1211,477,0.0,1.0
2023-06-13,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-14,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-15,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-16,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-20,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-21,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-22,0.1211,0.1211,0.12,0.1211,614,0.1211,0.1211,0.12,0.1211,614,0.0,1.0
2023-06-23,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-26,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-27,0.1211,0.1211,0.1211,0.1211,200,0.1211,0.1211,0.1211,0.1211,200,0.0,1.0
2023-06-28,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-29,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-06-30,0.1211,0.1211,0.1211,0.1211,0,0.1211,0.1211,0.1211,0.1211,0,0.0,1.0
2023-07-03,0.18,0.18,0.18,0.18,814,0.18,0.18,0.18,0.18,814,0.0,1.0
2023-07-05,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-07-06,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-07-07,0.15,0.15,0.1251,0.15,24050,0.15,0.15,0.1251,0.15,24050,0.0,1.0
2023-07-10,0.125,0.135,0.125,0.135,3426,0.125,0.135,0.125,0.135,3426,0.0,1.0
2023-07-11,0.125,0.125,0.125,0.125,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2023-07-12,0.15,0.15,0.15,0.15,103943,0.15,0.15,0.15,0.15,103943,0.0,1.0
2023-07-13,0.168,0.17,0.168,0.1693,3564,0.168,0.17,0.168,0.1693,3564,0.0,1.0
2023-07-14,0.1468,0.1507,0.1467,0.1507,4000,0.1468,0.1507,0.1467,0.1507,4000,0.0,1.0
2023-07-17,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-18,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-19,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-20,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-21,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-24,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-25,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-26,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-27,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-28,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-07-31,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-01,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-02,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-03,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-04,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-07,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-08,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-09,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-10,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-11,0.1468,0.1468,0.1468,0.1468,0,0.1468,0.1468,0.1468,0.1468,0,0.0,1.0
2023-08-14,0.15,0.16,0.15,0.15,4724,0.15,0.16,0.15,0.15,4724,0.0,1.0
2023-08-15,0.15,0.1724,0.15,0.1693,16352,0.15,0.1724,0.15,0.1693,16352,0.0,1.0
2023-08-16,0.17,0.17,0.1651,0.1651,14200,0.17,0.17,0.1651,0.1651,14200,0.0,1.0
2023-08-17,0.17,0.17,0.17,0.17,3048,0.17,0.17,0.17,0.17,3048,0.0,1.0
2023-08-18,0.17,0.18,0.17,0.18,850,0.17,0.18,0.17,0.18,850,0.0,1.0
2023-08-21,0.18,0.18,0.18,0.18,200,0.18,0.18,0.18,0.18,200,0.0,1.0
2023-08-22,0.18,0.18,0.18,0.18,25517,0.18,0.18,0.18,0.18,25517,0.0,1.0
2023-08-23,0.177,0.18,0.177,0.18,30550,0.177,0.18,0.177,0.18,30550,0.0,1.0
2023-08-24,0.18,0.184,0.164,0.184,1406,0.18,0.184,0.164,0.184,1406,0.0,1.0
2023-08-25,0.18,0.18,0.18,0.18,50,0.18,0.18,0.18,0.18,50,0.0,1.0
2023-08-28,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-08-29,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-08-30,0.18,0.18,0.18,0.18,166,0.18,0.18,0.18,0.18,166,0.0,1.0
2023-08-31,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-09-01,0.18,0.18,0.18,0.18,1,0.18,0.18,0.18,0.18,1,0.0,1.0
2023-09-05,0.17,0.18,0.16,0.17,13001,0.17,0.18,0.16,0.17,13001,0.0,1.0
2023-09-06,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-09-07,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-09-08,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-09-11,0.16,0.19,0.16,0.185,42263,0.16,0.19,0.16,0.185,42263,0.0,1.0
2023-09-12,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-13,0.16,0.16,0.155,0.155,500101,0.16,0.16,0.155,0.155,500101,0.0,1.0
2023-09-14,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-15,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-18,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-19,0.16,0.16,0.16,0.16,11,0.16,0.16,0.16,0.16,11,0.0,1.0
2023-09-20,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-21,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-22,0.1601,0.164,0.1601,0.164,13438,0.1601,0.164,0.1601,0.164,13438,0.0,1.0
2023-09-25,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2023-09-26,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2023-09-27,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2023-09-28,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2023-09-29,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2023-10-02,0.1601,0.1601,0.1601,0.1601,50,0.1601,0.1601,0.1601,0.1601,50,0.0,1.0
2023-10-03,0.1601,0.1601,0.1601,0.1601,0,0.1601,0.1601,0.1601,0.1601,0,0.0,1.0
2023-10-04,0.19,0.1959,0.1862,0.1879,45170,0.19,0.1959,0.1862,0.1879,45170,0.0,1.0
2023-10-05,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2023-10-06,0.18,0.2,0.18,0.2,5000,0.18,0.2,0.18,0.2,5000,0.0,1.0
2023-10-09,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-10-10,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-10-11,0.1511,0.1511,0.1511,0.1511,100,0.1511,0.1511,0.1511,0.1511,100,0.0,1.0
2023-10-12,0.151,0.1749,0.151,0.1749,5170,0.151,0.1749,0.151,0.1749,5170,0.0,1.0
2023-10-13,0.151,0.151,0.151,0.151,0,0.151,0.151,0.151,0.151,0,0.0,1.0
2023-10-16,0.175501,0.175501,0.175501,0.175501,531,0.175501,0.175501,0.175501,0.175501,531,0.0,1.0
2023-10-17,0.1607,0.1608,0.1607,0.1608,333,0.1607,0.1608,0.1607,0.1608,333,0.0,1.0
2023-10-18,0.1607,0.1607,0.1607,0.1607,1,0.1607,0.1607,0.1607,0.1607,1,0.0,1.0
2023-10-19,0.1608,0.1608,0.1608,0.1608,101,0.1608,0.1608,0.1608,0.1608,101,0.0,1.0
2023-10-20,0.1533,0.1608,0.1533,0.1608,668,0.1533,0.1608,0.1533,0.1608,668,0.0,1.0
2023-10-23,0.1533,0.1533,0.1533,0.1533,0,0.1533,0.1533,0.1533,0.1533,0,0.0,1.0
2023-10-24,0.1533,0.1533,0.1533,0.1533,0,0.1533,0.1533,0.1533,0.1533,0,0.0,1.0
2023-10-25,0.1533,0.1533,0.1533,0.1533,2,0.1533,0.1533,0.1533,0.1533,2,0.0,1.0
2023-10-26,0.1533,0.1533,0.1533,0.1533,0,0.1533,0.1533,0.1533,0.1533,0,0.0,1.0
2023-10-27,0.1511,0.1511,0.1511,0.1511,541,0.1511,0.1511,0.1511,0.1511,541,0.0,1.0
2023-10-30,0.1528,0.1602,0.1528,0.1602,450,0.1528,0.1602,0.1528,0.1602,450,0.0,1.0
2023-10-31,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2023-11-01,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2023-11-02,0.1528,0.1528,0.1528,0.1528,0,0.1528,0.1528,0.1528,0.1528,0,0.0,1.0
2023-11-03,0.151,0.1608,0.151,0.1608,30823,0.151,0.1608,0.151,0.1608,30823,0.0,1.0
2023-11-06,0.12,0.187679,0.12,0.187679,638,0.12,0.187679,0.12,0.187679,638,0.0,1.0
2023-11-07,0.130063,0.130063,0.130063,0.130063,3441,0.130063,0.130063,0.130063,0.130063,3441,0.0,1.0
2023-11-08,0.130063,0.130063,0.130063,0.130063,0,0.130063,0.130063,0.130063,0.130063,0,0.0,1.0
2023-11-09,0.130063,0.130063,0.130063,0.130063,0,0.130063,0.130063,0.130063,0.130063,0,0.0,1.0
2023-11-10,0.130063,0.130063,0.130063,0.130063,131,0.130063,0.130063,0.130063,0.130063,131,0.0,1.0
2023-11-13,0.130063,0.130063,0.130063,0.130063,0,0.130063,0.130063,0.130063,0.130063,0,0.0,1.0
2023-11-14,0.130063,0.130063,0.130063,0.130063,0,0.130063,0.130063,0.130063,0.130063,0,0.0,1.0
2023-11-15,0.130063,0.130063,0.130063,0.130063,0,0.130063,0.130063,0.130063,0.130063,0,0.0,1.0
2023-11-16,0.1647,0.1647,0.1647,0.1647,100,0.1647,0.1647,0.1647,0.1647,100,0.0,1.0
2023-11-17,0.1647,0.1647,0.1647,0.1647,0,0.1647,0.1647,0.1647,0.1647,0,0.0,1.0
2023-11-20,0.1647,0.1647,0.1647,0.1647,0,0.1647,0.1647,0.1647,0.1647,0,0.0,1.0
2023-11-21,0.1647,0.1647,0.1647,0.1647,0,0.1647,0.1647,0.1647,0.1647,0,0.0,1.0
2023-11-22,0.1647,0.1647,0.1647,0.1647,0,0.1647,0.1647,0.1647,0.1647,0,0.0,1.0
2023-11-24,0.1647,0.1647,0.1647,0.1647,0,0.1647,0.1647,0.1647,0.1647,0,0.0,1.0
2023-11-27,0.1647,0.1647,0.1647,0.1647,0,0.1647,0.1647,0.1647,0.1647,0,0.0,1.0
2023-11-28,0.1435,0.17,0.14345,0.1484,19609,0.1435,0.17,0.14345,0.1484,19609,0.0,1.0
2023-11-29,0.15,0.16,0.15,0.16,1020,0.15,0.16,0.15,0.16,1020,0.0,1.0
2023-11-30,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-12-01,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-12-04,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-12-05,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-12-06,0.14,0.14,0.14,0.14,400,0.14,0.14,0.14,0.14,400,0.0,1.0
2023-12-07,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-12-08,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-12-11,0.15,0.15,0.15,0.15,115,0.15,0.15,0.15,0.15,115,0.0,1.0
2023-12-12,0.14,0.14,0.14,0.14,400,0.14,0.14,0.14,0.14,400,0.0,1.0
2023-12-13,0.12,0.12,0.12,0.12,56122,0.12,0.12,0.12,0.12,56122,0.0,1.0
2023-12-14,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2023-12-15,0.0907,0.1005,0.0907,0.1005,2320,0.0907,0.1005,0.0907,0.1005,2320,0.0,1.0
2023-12-18,0.072,0.0816,0.072,0.0816,413,0.072,0.0816,0.072,0.0816,413,0.0,1.0
2023-12-19,0.1,0.1265,0.0944,0.1264,182939,0.1,0.1265,0.0944,0.1264,182939,0.0,1.0
2023-12-20,0.1399,0.1399,0.1399,0.1399,10020,0.1399,0.1399,0.1399,0.1399,10020,0.0,1.0
2023-12-21,0.14,0.14,0.14,0.14,400,0.14,0.14,0.14,0.14,400,0.0,1.0
2023-12-22,0.14,0.14,0.14,0.14,20,0.14,0.14,0.14,0.14,20,0.0,1.0
2023-12-26,0.14,0.14,0.14,0.14,400,0.14,0.14,0.14,0.14,400,0.0,1.0
2023-12-27,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-12-28,0.135,0.135,0.135,0.135,1000,0.135,0.135,0.135,0.135,1000,0.0,1.0
2023-12-29,0.12,0.135,0.12,0.135,1400,0.12,0.135,0.12,0.135,1400,0.0,1.0
2024-01-02,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-03,0.12,0.12,0.12,0.12,20,0.12,0.12,0.12,0.12,20,0.0,1.0
2024-01-04,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-05,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-08,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-09,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-10,0.13,0.13,0.090101,0.090101,530,0.13,0.13,0.090101,0.090101,530,0.0,1.0
2024-01-11,0.15,0.15,0.13,0.13,100328,0.15,0.15,0.13,0.13,100328,0.0,1.0
2024-01-12,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-01-16,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-01-17,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-01-18,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-01-19,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-01-22,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-01-23,0.15,0.15,0.15,0.15,20,0.15,0.15,0.15,0.15,20,0.0,1.0
2024-01-24,0.12,0.12,0.12,0.12,300,0.12,0.12,0.12,0.12,300,0.0,1.0
2024-01-25,0.0923,0.1496,0.090101,0.090101,7360,0.0923,0.1496,0.090101,0.090101,7360,0.0,1.0
2024-01-26,0.09,0.119801,0.09,0.119801,4100,0.09,0.119801,0.09,0.119801,4100,0.0,1.0
2024-01-29,0.0901,0.0956,0.09,0.09,31860,0.0901,0.0956,0.09,0.09,31860,0.0,1.0
2024-01-30,0.1049,0.1099,0.1047,0.1097,143721,0.1049,0.1099,0.1047,0.1097,143721,0.0,1.0
2024-01-31,0.11,0.11,0.11,0.11,500,0.11,0.11,0.11,0.11,500,0.0,1.0
2024-02-01,0.1,0.1,0.1,0.1,100,0.1,0.1,0.1,0.1,100,0.0,1.0
2024-02-02,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-02-05,0.09,0.1101,0.09,0.1061,27727,0.09,0.1101,0.09,0.1061,27727,0.0,1.0
2024-02-06,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2024-02-07,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2024-02-08,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2024-02-09,0.075,0.09,0.075,0.09,28800,0.075,0.09,0.075,0.09,28800,0.0,1.0
2024-02-12,0.074,0.074,0.074,0.074,100,0.074,0.074,0.074,0.074,100,0.0,1.0
2024-02-13,0.08,0.08,0.07615,0.0776,25659,0.08,0.08,0.07615,0.0776,25659,0.0,1.0
2024-02-14,0.08,0.08,0.078,0.078,26068,0.08,0.08,0.078,0.078,26068,0.0,1.0
2024-02-15,0.08,0.08,0.0799,0.08,25600,0.08,0.08,0.0799,0.08,25600,0.0,1.0
2024-02-16,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-20,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-21,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-22,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-23,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-26,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-27,0.08,0.08,0.08,0.08,10000,0.08,0.08,0.08,0.08,10000,0.0,1.0
2024-02-28,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-02-29,0.0588,0.0588,0.0501,0.0501,862,0.0588,0.0588,0.0501,0.0501,862,0.0,1.0
2024-03-01,0.1,0.1,0.085,0.085,58203,0.1,0.1,0.085,0.085,58203,0.0,1.0
2024-03-04,0.115,0.1151,0.115,0.115,7197,0.115,0.1151,0.115,0.115,7197,0.0,1.0
2024-03-05,0.115,0.115,0.115,0.115,3,0.115,0.115,0.115,0.115,3,0.0,1.0
2024-03-06,0.115,0.115,0.115,0.115,65,0.115,0.115,0.115,0.115,65,0.0,1.0
2024-03-07,0.078,0.08,0.0501,0.08,44300,0.078,0.08,0.0501,0.08,44300,0.0,1.0
2024-03-08,0.078,0.078,0.078,0.078,0,0.078,0.078,0.078,0.078,0,0.0,1.0
2024-03-12,0.078,0.078,0.078,0.078,0,0.078,0.078,0.078,0.078,0,0.0,1.0
2024-03-13,0.078,0.078,0.078,0.078,0,0.078,0.078,0.078,0.078,0,0.0,1.0
2024-03-14,0.075,0.075,0.07,0.0728,14433,0.075,0.075,0.07,0.0728,14433,0.0,1.0
2024-03-15,0.075,0.075,0.075,0.075,0,0.075,0.075,0.075,0.075,0,0.0,1.0
2024-03-18,0.0506,0.0506,0.0506,0.0506,100,0.0506,0.0506,0.0506,0.0506,100,0.0,1.0
2024-03-19,0.055,0.055,0.055,0.055,3381,0.055,0.055,0.055,0.055,3381,0.0,1.0
2024-03-20,0.0895,0.0962,0.0501,0.0902,51290,0.0895,0.0962,0.0501,0.0902,51290,0.0,1.0
2024-03-21,0.087127,0.087127,0.0356,0.0372,22604,0.087127,0.087127,0.0356,0.0372,22604,0.0,1.0
2024-03-22,0.0868,0.0868,0.0515,0.0515,2059,0.0868,0.0868,0.0515,0.0515,2059,0.0,1.0
2024-03-25,0.07,0.0728,0.043,0.0585,19805,0.07,0.0728,0.043,0.0585,19805,0.0,1.0
2024-03-26,0.068,0.068,0.0462,0.0501,4560,0.068,0.068,0.0462,0.0501,4560,0.0,1.0
2024-03-27,0.068,0.068,0.0523,0.0577,2604,0.068,0.068,0.0523,0.0577,2604,0.0,1.0
2024-03-28,0.0826,0.0826,0.0524,0.0607,1015,0.0826,0.0826,0.0524,0.0607,1015,0.0,1.0
2024-04-01,0.0814,0.0814,0.0794,0.0794,14020,0.0814,0.0814,0.0794,0.0794,14020,0.0,1.0
2024-04-02,0.0791,0.0792,0.0791,0.0792,1377,0.0791,0.0792,0.0791,0.0792,1377,0.0,1.0
2024-04-03,0.08,0.08,0.0676,0.0769,10691,0.08,0.08,0.0676,0.0769,10691,0.0,1.0
2024-04-04,0.0814,0.0814,0.08,0.08,832,0.0814,0.0814,0.08,0.08,832,0.0,1.0
2024-04-05,0.0814,0.0814,0.0814,0.0814,0,0.0814,0.0814,0.0814,0.0814,0,0.0,1.0
2024-04-08,0.0814,0.0814,0.0814,0.0814,84,0.0814,0.0814,0.0814,0.0814,84,0.0,1.0
2024-04-09,0.09,0.09,0.0883,0.0883,5331,0.09,0.09,0.0883,0.0883,5331,0.0,1.0
2024-04-10,0.1,0.1,0.0922,0.0922,29479,0.1,0.1,0.0922,0.0922,29479,0.0,1.0
2024-04-11,0.1115,0.1115,0.1083,0.1083,21770,0.1115,0.1115,0.1083,0.1083,21770,0.0,1.0
2024-04-12,0.1115,0.1115,0.1115,0.1115,0,0.1115,0.1115,0.1115,0.1115,0,0.0,1.0
2024-04-15,0.1115,0.1115,0.1115,0.1115,0,0.1115,0.1115,0.1115,0.1115,0,0.0,1.0
2024-04-16,0.11,0.11,0.1069,0.1071,3082,0.11,0.11,0.1069,0.1071,3082,0.0,1.0
2024-04-17,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-18,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-19,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-22,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-23,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-24,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-25,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-26,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-29,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-04-30,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-05-01,0.0866,0.0866,0.0866,0.0866,3400,0.0866,0.0866,0.0866,0.0866,3400,0.0,1.0
2024-05-02,0.0924,0.0924,0.0895,0.0895,1600,0.0924,0.0924,0.0895,0.0895,1600,0.0,1.0
2024-05-03,0.0924,0.0924,0.0924,0.0924,0,0.0924,0.0924,0.0924,0.0924,0,0.0,1.0
2024-05-06,0.0899,0.0952,0.0899,0.0952,6600,0.0899,0.0952,0.0899,0.0952,6600,0.0,1.0
2024-05-07,0.0977,0.0977,0.0866,0.0887,20100,0.0977,0.0977,0.0866,0.0887,20100,0.0,1.0
2024-05-08,0.109,0.109,0.109,0.109,102,0.109,0.109,0.109,0.109,102,0.0,1.0
2024-05-09,0.115,0.115,0.1148,0.1148,49893,0.115,0.115,0.1148,0.1148,49893,0.0,1.0
2024-05-10,0.115,0.115,0.115,0.115,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2024-05-13,0.11,0.115,0.11,0.115,76000,0.11,0.115,0.11,0.115,76000,0.0,1.0
2024-05-14,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-05-15,0.1102,0.1102,0.1102,0.1102,512,0.1102,0.1102,0.1102,0.1102,512,0.0,1.0
2024-05-16,0.125,0.125,0.1209,0.1209,601,0.125,0.125,0.1209,0.1209,601,0.0,1.0
2024-05-17,0.125,0.125,0.125,0.125,1,0.125,0.125,0.125,0.125,1,0.0,1.0
2024-05-20,0.14,0.14,0.1288,0.1288,2681,0.14,0.14,0.1288,0.1288,2681,0.0,1.0
2024-05-21,0.1395,0.14,0.1374,0.1374,1400,0.1395,0.14,0.1374,0.1374,1400,0.0,1.0
2024-05-22,0.1395,0.1395,0.1395,0.1395,0,0.1395,0.1395,0.1395,0.1395,0,0.0,1.0
2024-05-23,0.13,0.13,0.13,0.13,809,0.13,0.13,0.13,0.13,809,0.0,1.0
2024-05-24,0.1294,0.14,0.1294,0.1374,600,0.1294,0.14,0.1294,0.1374,600,0.0,1.0
2024-05-28,0.1294,0.1294,0.1294,0.1294,0,0.1294,0.1294,0.1294,0.1294,0,0.0,1.0
2024-05-29,0.1294,0.1294,0.1294,0.1294,0,0.1294,0.1294,0.1294,0.1294,0,0.0,1.0
2024-05-30,0.1294,0.1294,0.1294,0.1294,0,0.1294,0.1294,0.1294,0.1294,0,0.0,1.0
2024-05-31,0.12,0.12,0.12,0.12,20100,0.12,0.12,0.12,0.12,20100,0.0,1.0
2024-06-03,0.13,0.13,0.13,0.13,5180,0.13,0.13,0.13,0.13,5180,0.0,1.0
2024-06-04,0.13,0.132,0.13,0.132,58965,0.13,0.132,0.13,0.132,58965,0.0,1.0
2024-06-05,0.1001,0.132,0.1,0.132,196200,0.1001,0.132,0.1,0.132,196200,0.0,1.0
2024-06-06,0.1001,0.1001,0.1001,0.1001,25000,0.1001,0.1001,0.1001,0.1001,25000,0.0,1.0
2024-06-07,0.088,0.09,0.0782,0.09,31200,0.088,0.09,0.0782,0.09,31200,0.0,1.0
2024-06-10,0.083375,0.083375,0.0799,0.08,1784,0.083375,0.083375,0.0799,0.08,1784,0.0,1.0
2024-06-11,0.083375,0.083375,0.083375,0.083375,0,0.083375,0.083375,0.083375,0.083375,0,0.0,1.0
2024-06-12,0.0825,0.09,0.0825,0.087,2100,0.0825,0.09,0.0825,0.087,2100,0.0,1.0
2024-06-13,0.1,0.1,0.095,0.095,16000,0.1,0.1,0.095,0.095,16000,0.0,1.0
2024-06-14,0.0797,0.1,0.0797,0.1,58700,0.0797,0.1,0.0797,0.1,58700,0.0,1.0
2024-06-17,0.1,0.1,0.0958,0.1,9800,0.1,0.1,0.0958,0.1,9800,0.0,1.0
2024-06-18,0.1,0.1,0.1,0.1,10,0.1,0.1,0.1,0.1,10,0.0,1.0
2024-06-20,0.0901,0.0901,0.0901,0.0901,200,0.0901,0.0901,0.0901,0.0901,200,0.0,1.0
2024-06-21,0.11,0.11,0.0851,0.0851,53900,0.11,0.11,0.0851,0.0851,53900,0.0,1.0
2024-06-24,0.1,0.109,0.1,0.1,27065,0.1,0.109,0.1,0.1,27065,0.0,1.0
2024-06-25,0.1,0.1,0.1,0.1,8600,0.1,0.1,0.1,0.1,8600,0.0,1.0
2024-06-26,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-06-27,0.1332,0.1332,0.09,0.1,42500,0.1332,0.1332,0.09,0.1,42500,0.0,1.0
2024-06-28,0.0973,0.13325,0.0961,0.1231,28795,0.0973,0.13325,0.0961,0.1231,28795,0.0,1.0
2024-07-01,0.0973,0.0973,0.0973,0.0973,0,0.0973,0.0973,0.0973,0.0973,0,0.0,1.0
2024-07-02,0.1097,0.1102,0.1096,0.1098,810,0.1097,0.1102,0.1096,0.1098,810,0.0,1.0
2024-07-03,0.1097,0.1125,0.1097,0.1123,2200,0.1097,0.1125,0.1097,0.1123,2200,0.0,1.0
2024-07-05,0.1097,0.1097,0.1097,0.1097,0,0.1097,0.1097,0.1097,0.1097,0,0.0,1.0
2024-07-08,0.1097,0.1097,0.1097,0.1097,0,0.1097,0.1097,0.1097,0.1097,0,0.0,1.0
2024-07-09,0.1036,0.1036,0.1,0.1,1090,0.1036,0.1036,0.1,0.1,1090,0.0,1.0
2024-07-10,0.1036,0.1036,0.1036,0.1036,0,0.1036,0.1036,0.1036,0.1036,0,0.0,1.0
2024-07-11,0.1036,0.1036,0.1036,0.1036,0,0.1036,0.1036,0.1036,0.1036,0,0.0,1.0
2024-07-12,0.1036,0.1036,0.1036,0.1036,10,0.1036,0.1036,0.1036,0.1036,10,0.0,1.0
2024-07-15,0.1036,0.1036,0.1036,0.1036,0,0.1036,0.1036,0.1036,0.1036,0,0.0,1.0
2024-07-16,0.1036,0.1036,0.1036,0.1036,0,0.1036,0.1036,0.1036,0.1036,0,0.0,1.0
2024-07-17,0.1,0.1,0.1,0.1,26400,0.1,0.1,0.1,0.1,26400,0.0,1.0
2024-07-18,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-07-19,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-07-22,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-07-23,0.0975,0.0975,0.0975,0.0975,586,0.0975,0.0975,0.0975,0.0975,586,0.0,1.0
2024-07-24,0.0987,0.102,0.0987,0.102,26300,0.0987,0.102,0.0987,0.102,26300,0.0,1.0
2024-07-25,0.0987,0.0987,0.0987,0.0987,0,0.0987,0.0987,0.0987,0.0987,0,0.0,1.0
2024-07-26,0.0987,0.0987,0.0987,0.0987,100,0.0987,0.0987,0.0987,0.0987,100,0.0,1.0
2024-07-29,0.0987,0.0987,0.0987,0.0987,0,0.0987,0.0987,0.0987,0.0987,0,0.0,1.0
2024-07-30,0.0987,0.0987,0.0987,0.0987,182,0.0987,0.0987,0.0987,0.0987,182,0.0,1.0
2024-07-31,0.0987,0.0987,0.0987,0.0987,0,0.0987,0.0987,0.0987,0.0987,0,0.0,1.0
2024-08-01,0.06,0.07,0.0455,0.05,1060,0.06,0.07,0.0455,0.05,1060,0.0,1.0
2024-08-02,0.0772,0.0832,0.064,0.069,10540,0.0772,0.0832,0.064,0.069,10540,0.0,1.0
2024-08-05,0.081,0.1121,0.0619,0.1098,13685,0.081,0.1121,0.0619,0.1098,13685,0.0,1.0
2024-08-06,0.092,0.092,0.0803,0.086,4032,0.092,0.092,0.0803,0.086,4032,0.0,1.0
2024-08-07,0.119999,0.1391,0.099,0.1057,160804,0.119999,0.1391,0.099,0.1057,160804,0.0,1.0
2024-08-08,0.12,0.12,0.12,0.12,148,0.12,0.12,0.12,0.12,148,0.0,1.0
2024-08-09,0.1399,0.14,0.13,0.13,30192,0.1399,0.14,0.13,0.13,30192,0.0,1.0
2024-08-12,0.135,0.135,0.135,0.135,1000,0.135,0.135,0.135,0.135,1000,0.0,1.0
2024-08-13,0.135,0.135,0.135,0.135,0,0.135,0.135,0.135,0.135,0,0.0,1.0
2024-08-14,0.135,0.135,0.135,0.135,0,0.135,0.135,0.135,0.135,0,0.0,1.0
2024-08-15,0.1379,0.138,0.1379,0.138,1619,0.1379,0.138,0.1379,0.138,1619,0.0,1.0
2024-08-16,0.1379,0.1379,0.1379,0.1379,0,0.1379,0.1379,0.1379,0.1379,0,0.0,1.0
2024-08-19,0.17,0.17,0.14,0.15,117964,0.17,0.17,0.14,0.15,117964,0.0,1.0
2024-08-20,0.15,0.15,0.140501,0.1499,3400,0.15,0.15,0.140501,0.1499,3400,0.0,1.0
2024-08-21,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-08-22,0.17,0.17,0.166,0.166,1220,0.17,0.17,0.166,0.166,1220,0.0,1.0
2024-08-23,0.17,0.18,0.17,0.18,16006,0.17,0.18,0.17,0.18,16006,0.0,1.0
2024-08-26,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2024-08-27,0.17,0.17,0.15,0.15,15846,0.17,0.17,0.15,0.15,15846,0.0,1.0
2024-08-28,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2024-08-29,0.16,0.17,0.1525,0.17,47550,0.16,0.17,0.1525,0.17,47550,0.0,1.0
2024-08-30,0.13,0.152,0.12,0.15,199159,0.13,0.152,0.12,0.15,199159,0.0,1.0
2024-09-03,0.1598,0.1598,0.1303,0.1303,1293,0.1598,0.1598,0.1303,0.1303,1293,0.0,1.0
2024-09-04,0.1201,0.16,0.1201,0.16,6540,0.1201,0.16,0.1201,0.16,6540,0.0,1.0
2024-09-05,0.1201,0.1201,0.1201,0.1201,0,0.1201,0.1201,0.1201,0.1201,0,0.0,1.0
2024-09-06,0.1523,0.1523,0.12,0.1251,30400,0.1523,0.1523,0.12,0.1251,30400,0.0,1.0
2024-09-09,0.1523,0.1523,0.1523,0.1523,0,0.1523,0.1523,0.1523,0.1523,0,0.0,1.0
2024-09-10,0.1523,0.1523,0.1523,0.1523,0,0.1523,0.1523,0.1523,0.1523,0,0.0,1.0
2024-09-11,0.15,0.15,0.14,0.1401,5400,0.15,0.15,0.14,0.1401,5400,0.0,1.0
2024-09-12,0.15,0.15,0.15,0.15,200,0.15,0.15,0.15,0.15,200,0.0,1.0
2024-09-13,0.15,0.15,0.15,0.15,1300,0.15,0.15,0.15,0.15,1300,0.0,1.0
2024-09-16,0.15,0.15,0.15,0.15,1723,0.15,0.15,0.15,0.15,1723,0.0,1.0
2024-09-17,0.1257,0.126,0.12,0.126,9400,0.1257,0.126,0.12,0.126,9400,0.0,1.0
2024-09-18,0.1257,0.1257,0.1257,0.1257,0,0.1257,0.1257,0.1257,0.1257,0,0.0,1.0
2024-09-19,0.1257,0.1257,0.1257,0.1257,0,0.1257,0.1257,0.1257,0.1257,0,0.0,1.0
2024-09-20,0.1413,0.1413,0.1413,0.1413,100,0.1413,0.1413,0.1413,0.1413,100,0.0,1.0
2024-09-23,0.1413,0.1413,0.1413,0.1413,0,0.1413,0.1413,0.1413,0.1413,0,0.0,1.0
2024-09-24,0.1407,0.1493,0.1407,0.1492,610,0.1407,0.1493,0.1407,0.1492,610,0.0,1.0
2024-09-25,0.1407,0.1407,0.1407,0.1407,0,0.1407,0.1407,0.1407,0.1407,0,0.0,1.0
2024-09-26,0.1407,0.1407,0.1407,0.1407,0,0.1407,0.1407,0.1407,0.1407,0,0.0,1.0
2024-09-27,0.1407,0.1407,0.1407,0.1407,0,0.1407,0.1407,0.1407,0.1407,0,0.0,1.0
2024-09-30,0.1407,0.1407,0.1407,0.1407,0,0.1407,0.1407,0.1407,0.1407,0,0.0,1.0
2024-10-01,0.1411,0.1412,0.1407,0.1407,5707,0.1411,0.1412,0.1407,0.1407,5707,0.0,1.0
2024-10-02,0.1411,0.1411,0.1411,0.1411,0,0.1411,0.1411,0.1411,0.1411,0,0.0,1.0
2024-10-03,0.15,0.15,0.15,0.15,180,0.15,0.15,0.15,0.15,180,0.0,1.0
2024-10-04,0.12,0.126,0.12,0.126,7200,0.12,0.126,0.12,0.126,7200,0.0,1.0
2024-10-07,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-10-08,0.1204,0.1214,0.12,0.1214,2754,0.1204,0.1214,0.12,0.1214,2754,0.0,1.0
2024-10-09,0.15,0.15,0.144,0.1488,5300,0.15,0.15,0.144,0.1488,5300,0.0,1.0
2024-10-10,0.15,0.15,0.15,0.15,30,0.15,0.15,0.15,0.15,30,0.0,1.0
2024-10-11,0.15,0.15,0.15,0.15,5,0.15,0.15,0.15,0.15,5,0.0,1.0
2024-10-14,0.16,0.16,0.15,0.1595,93821,0.16,0.16,0.15,0.1595,93821,0.0,1.0
2024-10-15,0.1501,0.17,0.1425,0.17,114033,0.1501,0.17,0.1425,0.17,114033,0.0,1.0
2024-10-16,0.1034,0.1395,0.1034,0.1395,13901,0.1034,0.1395,0.1034,0.1395,13901,0.0,1.0
2024-10-17,0.147,0.1506,0.147,0.1477,3852,0.147,0.1506,0.147,0.1477,3852,0.0,1.0
2024-10-18,0.1425,0.1475,0.1376,0.141,4540,0.1425,0.1475,0.1376,0.141,4540,0.0,1.0
2024-10-21,0.146401,0.146401,0.146401,0.146401,260,0.146401,0.146401,0.146401,0.146401,260,0.0,1.0
2024-10-22,0.15,0.15,0.1466,0.15,967,0.15,0.15,0.1466,0.15,967,0.0,1.0
2024-10-23,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2024-10-24,0.15,0.15,0.1001,0.1001,4250,0.15,0.15,0.1001,0.1001,4250,0.0,1.0
2024-10-25,0.15,0.15,0.15,0.15,2653,0.15,0.15,0.15,0.15,2653,0.0,1.0
2024-10-28,0.15,0.15,0.15,0.15,2,0.15,0.15,0.15,0.15,2,0.0,1.0
2024-10-29,0.116,0.116,0.116,0.116,153,0.116,0.116,0.116,0.116,153,0.0,1.0
2024-10-30,0.17,0.19,0.16,0.19,13318,0.17,0.19,0.16,0.19,13318,0.0,1.0
2024-10-31,0.1762,0.1762,0.1762,0.1762,180,0.1762,0.1762,0.1762,0.1762,180,0.0,1.0
2024-11-01,0.1762,0.1762,0.1762,0.1762,0,0.1762,0.1762,0.1762,0.1762,0,0.0,1.0
2024-11-04,0.1809,0.1809,0.1809,0.1809,3648,0.1809,0.1809,0.1809,0.1809,3648,0.0,1.0
2024-11-05,0.1777,0.1777,0.1777,0.1777,220,0.1777,0.1777,0.1777,0.1777,220,0.0,1.0
2024-11-06,0.179719,0.179719,0.1374,0.1375,640,0.179719,0.179719,0.1374,0.1375,640,0.0,1.0
2024-11-07,0.1775,0.1819,0.137,0.1768,1218,0.1775,0.1819,0.137,0.1768,1218,0.0,1.0
2024-11-08,0.1775,0.1775,0.1775,0.1775,51,0.1775,0.1775,0.1775,0.1775,51,0.0,1.0
2024-11-11,0.1775,0.1775,0.1775,0.1775,0,0.1775,0.1775,0.1775,0.1775,0,0.0,1.0
2024-11-12,0.1778,0.1783,0.1778,0.1782,394,0.1778,0.1783,0.1778,0.1782,394,0.0,1.0
2024-11-13,0.155051,0.1801,0.155051,0.18,700,0.155051,0.1801,0.155051,0.18,700,0.0,1.0
2024-11-14,0.155051,0.155051,0.155051,0.155051,0,0.155051,0.155051,0.155051,0.155051,0,0.0,1.0
2024-11-15,0.155051,0.155051,0.155051,0.155051,0,0.155051,0.155051,0.155051,0.155051,0,0.0,1.0
2024-11-18,0.155051,0.155051,0.155051,0.155051,0,0.155051,0.155051,0.155051,0.155051,0,0.0,1.0
2024-11-19,0.155051,0.155051,0.155051,0.155051,18,0.155051,0.155051,0.155051,0.155051,18,0.0,1.0
2024-11-20,0.155051,0.155051,0.155051,0.155051,0,0.155051,0.155051,0.155051,0.155051,0,0.0,1.0
2024-11-21,0.171301,0.171301,0.171301,0.171301,518,0.171301,0.171301,0.171301,0.171301,518,0.0,1.0
2024-11-22,0.155,0.157501,0.1188,0.12,21129,0.155,0.157501,0.1188,0.12,21129,0.0,1.0
2024-11-25,0.1598,0.1598,0.1598,0.1598,220,0.1598,0.1598,0.1598,0.1598,220,0.0,1.0
2024-11-26,0.145,0.16,0.14,0.1581,4309,0.145,0.16,0.14,0.1581,4309,0.0,1.0
2024-11-27,0.14,0.14,0.14,0.14,5094,0.14,0.14,0.14,0.14,5094,0.0,1.0
2024-12-02,0.14,0.14,0.14,0.14,300,0.14,0.14,0.14,0.14,300,0.0,1.0
2024-12-03,0.16,0.16,0.16,0.16,200,0.16,0.16,0.16,0.16,200,0.0,1.0
2024-12-04,0.16,0.16,0.16,0.16,34,0.16,0.16,0.16,0.16,34,0.0,1.0
2024-12-05,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2024-12-06,0.16,0.16,0.16,0.16,1,0.16,0.16,0.16,0.16,1,0.0,1.0
2024-12-09,0.1588,0.1588,0.156,0.156,465,0.1588,0.1588,0.156,0.156,465,0.0,1.0
2024-12-10,0.1588,0.1588,0.1588,0.1588,0,0.1588,0.1588,0.1588,0.1588,0,0.0,1.0
2024-12-11,0.1004,0.126,0.0681,0.126,22122,0.1004,0.126,0.0681,0.126,22122,0.0,1.0
2024-12-12,0.136,0.14,0.12,0.14,212140,0.136,0.14,0.12,0.14,212140,0.0,1.0
2024-12-13,0.136,0.138,0.13,0.138,2993,0.136,0.138,0.13,0.138,2993,0.0,1.0
2024-12-16,0.136,0.136,0.136,0.136,157,0.136,0.136,0.136,0.136,157,0.0,1.0
2024-12-17,0.136,0.136,0.136,0.136,0,0.136,0.136,0.136,0.136,0,0.0,1.0
2024-12-18,0.136,0.136,0.136,0.136,0,0.136,0.136,0.136,0.136,0,0.0,1.0
2024-12-19,0.1476,0.1476,0.1476,0.1476,342,0.1476,0.1476,0.1476,0.1476,342,0.0,1.0
2024-12-20,0.125,0.15,0.1,0.15,5701,0.125,0.15,0.1,0.15,5701,0.0,1.0
2024-12-23,0.125,0.125,0.125,0.125,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2024-12-24,0.125,0.125,0.125,0.125,2,0.125,0.125,0.125,0.125,2,0.0,1.0
2024-12-26,0.125,0.125,0.125,0.125,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2024-12-27,0.125,0.125,0.125,0.125,78,0.125,0.125,0.125,0.125,78,0.0,1.0
2024-12-30,0.1488,0.1488,0.1373,0.1373,1100,0.1488,0.1488,0.1373,0.1373,1100,0.0,1.0
2024-12-31,0.1042,0.1113,0.1042,0.1042,1850,0.1042,0.1113,0.1042,0.1042,1850,0.0,1.0
2025-01-02,0.1042,0.1042,0.1042,0.1042,800,0.1042,0.1042,0.1042,0.1042,800,0.0,1.0
2025-01-03,0.132,0.132,0.132,0.132,100,0.132,0.132,0.132,0.132,100,0.0,1.0
2025-01-06,0.1352,0.1352,0.1352,0.1352,100,0.1352,0.1352,0.1352,0.1352,100,0.0,1.0
2025-01-07,0.1352,0.1352,0.1352,0.1352,0,0.1352,0.1352,0.1352,0.1352,0,0.0,1.0
2025-01-08,0.14,0.14,0.1001,0.1044,53100,0.14,0.14,0.1001,0.1044,53100,0.0,1.0
2025-01-10,0.1499,0.1499,0.1397,0.1397,1602,0.1499,0.1499,0.1397,0.1397,1602,0.0,1.0
2025-01-13,0.17,0.17,0.16,0.16,1008,0.17,0.17,0.16,0.16,1008,0.0,1.0
2025-01-14,0.1684,0.17,0.1667,0.1667,500,0.1684,0.17,0.1667,0.1667,500,0.0,1.0
2025-01-15,0.19,0.19,0.1676,0.1676,4100,0.19,0.19,0.1676,0.1676,4100,0.0,1.0
2025-01-16,0.19,0.19,0.19,0.19,0,0.19,0.19,0.19,0.19,0,0.0,1.0
2025-01-17,0.18,0.18,0.18,0.18,700,0.18,0.18,0.18,0.18,700,0.0,1.0
2025-01-21,0.1788,0.1788,0.1788,0.1788,170,0.1788,0.1788,0.1788,0.1788,170,0.0,1.0
2025-01-22,0.1985,0.1995,0.1899,0.19,9078,0.1985,0.1995,0.1899,0.19,9078,0.0,1.0
2025-01-23,0.1388,0.14,0.1214,0.1214,8661,0.1388,0.14,0.1214,0.1214,8661,0.0,1.0
2025-01-24,0.1001,0.1001,0.1001,0.1001,620,0.1001,0.1001,0.1001,0.1001,620,0.0,1.0
2025-01-27,0.135,0.1994,0.135,0.1946,765,0.135,0.1994,0.135,0.1946,765,0.0,1.0
2025-01-28,0.1588,0.1588,0.1401,0.1401,2100,0.1588,0.1588,0.1401,0.1401,2100,0.0,1.0
2025-01-29,0.1619,0.1792,0.1016,0.1768,8012,0.1619,0.1792,0.1016,0.1768,8012,0.0,1.0
2025-01-30,0.18,0.18,0.1263,0.14,2600,0.18,0.18,0.1263,0.14,2600,0.0,1.0
2025-01-31,0.1016,0.18,0.1016,0.1457,500,0.1016,0.18,0.1016,0.1457,500,0.0,1.0
2025-02-03,0.1599,0.1857,0.1413,0.1645,1370,0.1599,0.1857,0.1413,0.1645,1370,0.0,1.0
2025-02-04,0.1637,0.1995,0.1434,0.1995,7007,0.1637,0.1995,0.1434,0.1995,7007,0.0,1.0
2025-02-05,0.1457,0.17,0.1457,0.17,900,0.1457,0.17,0.1457,0.17,900,0.0,1.0
2025-02-06,0.1457,0.1457,0.1457,0.1457,0,0.1457,0.1457,0.1457,0.1457,0,0.0,1.0
2025-02-07,0.164734,0.1748,0.15,0.1748,1584,0.164734,0.1748,0.15,0.1748,1584,0.0,1.0
2025-02-10,0.17,0.17,0.1592,0.17,7636,0.17,0.17,0.1592,0.17,7636,0.0,1.0
2025-02-11,0.157626,0.16,0.1527,0.1527,1901,0.157626,0.16,0.1527,0.1527,1901,0.0,1.0
2025-02-12,0.1599,0.16,0.1425,0.16,500,0.1599,0.16,0.1425,0.16,500,0.0,1.0
2025-02-13,0.16,0.1782,0.15915,0.1782,800,0.16,0.1782,0.15915,0.1782,800,0.0,1.0
2025-02-14,0.15,0.16,0.1391,0.16,1118,0.15,0.16,0.1391,0.16,1118,0.0,1.0
2025-02-18,0.1376,0.15,0.1376,0.15,301,0.1376,0.15,0.1376,0.15,301,0.0,1.0
2025-02-19,0.1995,0.1995,0.1348,0.142,154426,0.1995,0.1995,0.1348,0.142,154426,0.0,1.0
2025-02-20,0.1995,0.1995,0.1995,0.1995,12,0.1995,0.1995,0.1995,0.1995,12,0.0,1.0
2025-02-21,0.155,0.1994,0.1333,0.1462,3233,0.155,0.1994,0.1333,0.1462,3233,0.0,1.0
2025-02-24,0.165,0.1797,0.155,0.1551,58086,0.165,0.1797,0.155,0.1551,58086,0.0,1.0
2025-02-25,0.17,0.17,0.17,0.17,220,0.17,0.17,0.17,0.17,220,0.0,1.0
2025-02-26,0.17,0.17,0.17,0.17,200,0.17,0.17,0.17,0.17,200,0.0,1.0
2025-02-27,0.1279,0.1994,0.1279,0.17,2400,0.1279,0.1994,0.1279,0.17,2400,0.0,1.0
2025-02-28,0.19,0.1994,0.14,0.1876,24992,0.19,0.1994,0.14,0.1876,24992,0.0,1.0
2025-03-03,0.15,0.1774,0.1167,0.1761,23398,0.15,0.1774,0.1167,0.1761,23398,0.0,1.0
2025-03-04,0.165,0.18,0.1569,0.18,4357,0.165,0.18,0.1569,0.18,4357,0.0,1.0
2025-03-05,0.1456,0.1829,0.1444,0.1645,58001,0.1456,0.1829,0.1444,0.1645,58001,0.0,1.0
2025-03-06,0.15,0.17,0.15,0.15,800,0.15,0.17,0.15,0.15,800,0.0,1.0
2025-03-07,0.1336,0.165243,0.131,0.1505,6244,0.1336,0.165243,0.131,0.1505,6244,0.0,1.0
2025-03-10,0.1274,0.13,0.1184,0.128,6291,0.1274,0.13,0.1184,0.128,6291,0.0,1.0
2025-03-11,0.1499,0.1532,0.1101,0.14,3553,0.1499,0.1532,0.1101,0.14,3553,0.0,1.0
2025-03-12,0.1583,0.18,0.1501,0.1599,51901,0.1583,0.18,0.1501,0.1599,51901,0.0,1.0
2025-03-13,0.19,0.19,0.1787,0.1787,12100,0.19,0.19,0.1787,0.1787,12100,0.0,1.0
2025-03-14,0.1901,0.2145,0.19,0.199,36606,0.1901,0.2145,0.19,0.199,36606,0.0,1.0
2025-03-17,0.1903,0.2004,0.1902,0.2004,2626,0.1903,0.2004,0.1902,0.2004,2626,0.0,1.0
2025-03-18,0.1963,0.1963,0.19,0.1902,26681,0.1963,0.1963,0.19,0.1902,26681,0.0,1.0
2025-03-19,0.2098,0.2207,0.2,0.2,9394,0.2098,0.2207,0.2,0.2,9394,0.0,1.0
2025-03-20,0.2001,0.219,0.2,0.2103,17109,0.2001,0.219,0.2,0.2103,17109,0.0,1.0
2025-03-21,0.21,0.22,0.2,0.2,7877,0.21,0.22,0.2,0.2,7877,0.0,1.0
2025-03-24,0.23,0.23,0.23,0.23,520,0.23,0.23,0.23,0.23,520,0.0,1.0
2025-03-25,0.2038,0.24,0.197,0.24,13922,0.2038,0.24,0.197,0.24,13922,0.0,1.0
2025-03-26,0.3,0.3,0.3,0.3,1253,0.3,0.3,0.3,0.3,1253,0.0,1.0
2025-03-27,0.2399,0.268,0.232692,0.26,2637,0.2399,0.268,0.232692,0.26,2637,0.0,1.0
2025-03-28,0.24,0.25,0.218207,0.245,8453,0.24,0.25,0.218207,0.245,8453,0.0,1.0
2025-03-31,0.224272,0.235,0.22,0.22,8500,0.224272,0.235,0.22,0.22,8500,0.0,1.0
2025-04-01,0.23225,0.23225,0.23225,0.23225,540,0.23225,0.23225,0.23225,0.23225,540,0.0,1.0
2025-04-02,0.2323,0.2323,0.2202,0.2202,5794,0.2323,0.2323,0.2202,0.2202,5794,0.0,1.0
2025-04-03,0.221,0.233066,0.221,0.233066,1000,0.221,0.233066,0.221,0.233066,1000,0.0,1.0
2025-04-04,0.24,0.24,0.181,0.222,40443,0.24,0.24,0.181,0.222,40443,0.0,1.0
2025-04-07,0.2462,0.2462,0.2399,0.2399,3208,0.2462,0.2462,0.2399,0.2399,3208,0.0,1.0
2025-04-08,0.2399,0.2399,0.2399,0.2399,5764,0.2399,0.2399,0.2399,0.2399,5764,0.0,1.0
2025-04-09,0.2389,0.2399,0.2389,0.2399,60915,0.2389,0.2399,0.2389,0.2399,60915,0.0,1.0
2025-04-10,0.2296,0.2557,0.2245,0.2389,20800,0.2296,0.2557,0.2245,0.2389,20800,0.0,1.0
2025-04-11,0.2291,0.2296,0.1687,0.2266,112218,0.2291,0.2296,0.1687,0.2266,112218,0.0,1.0
2025-04-14,0.2069,0.2069,0.2069,0.2069,210,0.2069,0.2069,0.2069,0.2069,210,0.0,1.0
2025-04-15,0.1498,0.19,0.1111,0.19,47112,0.1498,0.19,0.1111,0.19,47112,0.0,1.0
2025-04-16,0.2,0.2,0.15,0.15,14000,0.2,0.2,0.15,0.15,14000,0.0,1.0
2025-04-17,0.196,0.201,0.15,0.2,39417,0.196,0.201,0.15,0.2,39417,0.0,1.0
2025-04-21,0.151,0.151,0.151,0.151,763,0.151,0.151,0.151,0.151,763,0.0,1.0
2025-04-22,0.1607,0.2,0.150101,0.151,181533,0.1607,0.2,0.150101,0.151,181533,0.0,1.0
2025-04-23,0.1968,0.2,0.1503,0.17,139927,0.1968,0.2,0.1503,0.17,139927,0.0,1.0
2025-04-24,0.1968,0.1968,0.1968,0.1968,6060,0.1968,0.1968,0.1968,0.1968,6060,0.0,1.0
2025-04-25,0.1748,0.178,0.1748,0.178,349,0.1748,0.178,0.1748,0.178,349,0.0,1.0
2025-04-28,0.1902,0.1902,0.18,0.18,2000,0.1902,0.1902,0.18,0.18,2000,0.0,1.0
2025-04-29,0.17,0.199,0.17,0.199,1000,0.17,0.199,0.17,0.199,1000,0.0,1.0
2025-04-30,0.17,0.17,0.17,0.17,10,0.17,0.17,0.17,0.17,10,0.0,1.0
2025-05-01,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-05-02,0.17,0.17,0.17,0.17,1,0.17,0.17,0.17,0.17,1,0.0,1.0
2025-05-05,0.22,0.22,0.1701,0.21,111895,0.22,0.22,0.1701,0.21,111895,0.0,1.0
2025-05-06,0.23,0.23,0.1914,0.22,5100,0.23,0.23,0.1914,0.22,5100,0.0,1.0
2025-05-07,0.1809,0.2408,0.1809,0.2399,37948,0.1809,0.2408,0.1809,0.2399,37948,0.0,1.0
2025-05-08,0.2399,0.2399,0.2282,0.2282,1000,0.2399,0.2399,0.2282,0.2282,1000,0.0,1.0
2025-05-09,0.2397,0.24,0.1809,0.2399,18882,0.2397,0.24,0.1809,0.2399,18882,0.0,1.0
2025-05-12,0.181,0.2396,0.181,0.2396,6600,0.181,0.2396,0.181,0.2396,6600,0.0,1.0
2025-05-13,0.221001,0.23,0.221001,0.23,792,0.221001,0.23,0.221001,0.23,792,0.0,1.0
2025-05-14,0.2399,0.2399,0.210403,0.2398,7513,0.2399,0.2399,0.210403,0.2398,7513,0.0,1.0
2025-05-15,0.2398,0.2398,0.2398,0.2398,1696,0.2398,0.2398,0.2398,0.2398,1696,0.0,1.0
2025-05-16,0.2398,0.2398,0.2398,0.2398,0,0.2398,0.2398,0.2398,0.2398,0,0.0,1.0
2025-05-19,0.2045,0.24,0.2045,0.2398,14550,0.2045,0.24,0.2045,0.2398,14550,0.0,1.0
2025-05-20,0.2064,0.345,0.2012,0.345,77449,0.2064,0.345,0.2012,0.345,77449,0.0,1.0
2025-05-21,0.220002,0.220002,0.220002,0.220002,1000,0.220002,0.220002,0.220002,0.220002,1000,0.0,1.0
2025-05-22,0.23,0.4,0.2,0.21,10500,0.23,0.4,0.2,0.21,10500,0.0,1.0
2025-05-23,0.23,0.23,0.23,0.23,5,0.23,0.23,0.23,0.23,5,0.0,1.0
2025-05-27,0.27,0.2701,0.2398,0.25,79150,0.27,0.2701,0.2398,0.25,79150,0.0,1.0
2025-05-28,0.27,0.27,0.27,0.27,3,0.27,0.27,0.27,0.27,3,0.0,1.0
2025-05-29,0.265,0.27,0.24,0.27,1947,0.265,0.27,0.24,0.27,1947,0.0,1.0
2025-05-30,0.28,0.28,0.2476,0.28,2303,0.28,0.28,0.2476,0.28,2303,0.0,1.0
2025-06-02,0.29,0.29,0.2414,0.2414,37297,0.29,0.29,0.2414,0.2414,37297,0.0,1.0
2025-06-03,0.275901,0.3,0.275901,0.3,1637,0.275901,0.3,0.275901,0.3,1637,0.0,1.0
2025-06-04,0.29,0.29,0.29,0.29,1902,0.29,0.29,0.29,0.29,1902,0.0,1.0
2025-06-05,0.29,0.29,0.27,0.27,50321,0.29,0.29,0.27,0.27,50321,0.0,1.0
2025-06-06,0.2999,0.3,0.2806,0.3,2439,0.2999,0.3,0.2806,0.3,2439,0.0,1.0
2025-06-09,0.291,0.2999,0.2794,0.2794,8288,0.291,0.2999,0.2794,0.2794,8288,0.0,1.0
2025-06-10,0.291365,0.3,0.2864,0.3,2895,0.291365,0.3,0.2864,0.3,2895,0.0,1.0
2025-06-11,0.285,0.3,0.285,0.3,7287,0.285,0.3,0.285,0.3,7287,0.0,1.0
2025-06-12,0.2868,0.3,0.25,0.285,6527,0.2868,0.3,0.25,0.285,6527,0.0,1.0
2025-06-13,0.292501,0.292501,0.285,0.285,260,0.292501,0.292501,0.285,0.285,260,0.0,1.0
2025-06-16,0.292501,0.292501,0.292501,0.292501,1,0.292501,0.292501,0.292501,0.292501,1,0.0,1.0
2025-06-17,0.292501,0.292501,0.292501,0.292501,1,0.292501,0.292501,0.292501,0.292501,1,0.0,1.0
2025-06-18,0.27,0.295,0.26,0.29,116880,0.27,0.295,0.26,0.29,116880,0.0,1.0
2025-06-20,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-23,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2025-06-24,0.27,0.28,0.27,0.28,24060,0.27,0.28,0.27,0.28,24060,0.0,1.0
2025-06-25,0.261,0.261,0.261,0.261,6714,0.261,0.261,0.261,0.261,6714,0.0,1.0
2025-06-26,0.27,0.3,0.27,0.3,10786,0.27,0.3,0.27,0.3,10786,0.0,1.0
2025-06-27,0.3,0.32,0.261,0.261,11362,0.3,0.32,0.261,0.261,11362,0.0,1.0
2025-06-30,0.3,0.3,0.2999,0.3,2103,0.3,0.3,0.2999,0.3,2103,0.0,1.0
2025-07-01,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2025-07-02,0.31,0.31,0.31,0.31,1814,0.31,0.31,0.31,0.31,1814,0.0,1.0
2025-07-03,0.28,0.33,0.28,0.33,12095,0.28,0.33,0.28,0.33,12095,0.0,1.0
2025-07-07,0.2801,0.3,0.28,0.3,76438,0.2801,0.3,0.28,0.3,76438,0.0,1.0
2025-07-08,0.35,0.35,0.3,0.3,10700,0.35,0.35,0.3,0.3,10700,0.0,1.0
2025-07-09,0.295051,0.3402,0.295051,0.3255,19645,0.295051,0.3402,0.295051,0.3255,19645,0.0,1.0
2025-07-10,0.3001,0.315,0.3,0.31,1649,0.3001,0.315,0.3,0.31,1649,0.0,1.0
2025-07-11,0.3287,0.3287,0.3287,0.3287,219,0.3287,0.3287,0.3287,0.3287,219,0.0,1.0
2025-07-14,0.31,0.31,0.3,0.3,57457,0.31,0.31,0.3,0.3,57457,0.0,1.0
2025-07-15,0.3,0.38,0.29,0.31,85367,0.3,0.38,0.29,0.31,85367,0.0,1.0
2025-07-16,0.3099,0.3099,0.3045,0.3045,12200,0.3099,0.3099,0.3045,0.3045,12200,0.0,1.0
2025-07-17,0.3,0.305,0.29,0.305,47980,0.3,0.305,0.29,0.305,47980,0.0,1.0
2025-07-18,0.2887,0.3099,0.2887,0.3099,3856,0.2887,0.3099,0.2887,0.3099,3856,0.0,1.0
2025-07-21,0.2887,0.2887,0.2887,0.2887,0,0.2887,0.2887,0.2887,0.2887,0,0.0,1.0
2025-07-22,0.2887,0.2887,0.2887,0.2887,0,0.2887,0.2887,0.2887,0.2887,0,0.0,1.0
2025-07-23,0.3,0.3,0.3,0.3,1156,0.3,0.3,0.3,0.3,1156,0.0,1.0
2025-07-24,0.253,0.3343,0.253,0.3,21831,0.253,0.3343,0.253,0.3,21831,0.0,1.0
2025-07-25,0.253,0.253,0.253,0.253,0,0.253,0.253,0.253,0.253,0,0.0,1.0
2025-07-28,0.2633,0.29,0.2633,0.29,19780,0.2633,0.29,0.2633,0.29,19780,0.0,1.0
2025-07-29,0.2613,0.28,0.26,0.28,33989,0.2613,0.28,0.26,0.28,33989,0.0,1.0
2025-07-30,0.265,0.28,0.265,0.28,54557,0.265,0.28,0.265,0.28,54557,0.0,1.0
2025-07-31,0.28,0.29,0.265,0.28,73109,0.28,0.29,0.265,0.28,73109,0.0,1.0
2025-08-01,0.29,0.3,0.284,0.29,4810,0.29,0.3,0.284,0.29,4810,0.0,1.0
2025-08-04,0.29,0.3,0.28,0.3,4200,0.29,0.3,0.28,0.3,4200,0.0,1.0
2025-08-05,0.32,0.32,0.28,0.3,49103,0.32,0.32,0.28,0.3,49103,0.0,1.0
2025-08-06,0.32,0.32,0.32,0.32,5,0.32,0.32,0.32,0.32,5,0.0,1.0
2025-08-07,0.2823,0.3,0.2823,0.3,1202,0.2823,0.3,0.2823,0.3,1202,0.0,1.0
2025-08-08,0.2936,0.3,0.2823,0.2986,23805,0.2936,0.3,0.2823,0.2986,23805,0.0,1.0
2025-08-11,0.289951,0.3,0.2801,0.3,147810,0.289951,0.3,0.2801,0.3,147810,0.0,1.0
2025-08-12,0.29,0.3,0.2863,0.29,133161,0.29,0.3,0.2863,0.29,133161,0.0,1.0
2025-08-13,0.295,0.3,0.29,0.3,130965,0.295,0.3,0.29,0.3,130965,0.0,1.0
2025-08-14,0.289001,0.3064,0.289001,0.2997,192734,0.289001,0.3064,0.289001,0.2997,192734,0.0,1.0
2025-08-15,0.289501,0.3,0.2429,0.2429,135575,0.289501,0.3,0.2429,0.2429,135575,0.0,1.0
2025-08-18,0.3,0.3006,0.2841,0.3,252363,0.3,0.3006,0.2841,0.3,252363,0.0,1.0
2025-08-19,0.3199,0.3592,0.3037,0.31,118083,0.3199,0.3592,0.3037,0.31,118083,0.0,1.0
2025-08-20,0.345,0.35,0.32,0.32,11967,0.345,0.35,0.32,0.32,11967,0.0,1.0
2025-08-21,0.34,0.37,0.33,0.33,33877,0.34,0.37,0.33,0.33,33877,0.0,1.0
2025-08-22,0.34,0.354,0.33,0.354,17806,0.34,0.354,0.33,0.354,17806,0.0,1.0
2025-08-25,0.3582,0.3582,0.34,0.34,13750,0.3582,0.3582,0.34,0.34,13750,0.0,1.0
2025-08-26,0.3662,0.37,0.34,0.345,81439,0.3662,0.37,0.34,0.345,81439,0.0,1.0
2025-08-27,0.355,0.37,0.35,0.365,101410,0.355,0.37,0.35,0.365,101410,0.0,1.0
2025-08-28,0.3501,0.37,0.35,0.365,66397,0.3501,0.37,0.35,0.365,66397,0.0,1.0
2025-08-29,0.346,0.3741,0.345,0.35,45091,0.346,0.3741,0.345,0.35,45091,0.0,1.0
2025-09-02,0.37,0.38,0.346,0.38,217421,0.37,0.38,0.346,0.38,217421,0.0,1.0
2025-09-03,0.43,0.4799,0.3611,0.38,352915,0.43,0.4799,0.3611,0.38,352915,0.0,1.0
2025-09-04,0.41,0.43,0.39,0.43,105536,0.41,0.43,0.39,0.43,105536,0.0,1.0
2025-09-05,0.41,0.45,0.4,0.41,74543,0.41,0.45,0.4,0.41,74543,0.0,1.0
2025-09-08,0.4698,0.47,0.42,0.45,138498,0.4698,0.47,0.42,0.45,138498,0.0,1.0
2025-09-09,0.5285,0.63,0.46001,0.47,133872,0.5285,0.63,0.46001,0.47,133872,0.0,1.0
2025-09-10,0.5668,0.5999,0.4808,0.5,400724,0.5668,0.5999,0.4808,0.5,400724,0.0,1.0
2025-09-11,0.55,0.565,0.5014,0.53,42614,0.55,0.565,0.5014,0.53,42614,0.0,1.0
2025-09-12,0.5551,0.57,0.55034,0.5663,16703,0.5551,0.57,0.55034,0.5663,16703,0.0,1.0
2025-09-15,0.59,0.5999,0.56,0.59,82246,0.59,0.5999,0.56,0.59,82246,0.0,1.0
2025-09-16,0.58,0.6,0.5502,0.5999,44304,0.58,0.6,0.5502,0.5999,44304,0.0,1.0
2025-09-17,0.6,0.6799,0.59,0.6054,201584,0.6,0.6799,0.59,0.6054,201584,0.0,1.0
2025-09-18,0.63,0.643,0.598518,0.598518,94687,0.63,0.643,0.598518,0.598518,94687,0.0,1.0
2025-09-19,0.7,0.8001,0.65,0.7,266834,0.7,0.8001,0.65,0.7,266834,0.0,1.0
2025-09-22,0.696808,0.761,0.6906,0.72,178735,0.696808,0.761,0.6906,0.72,178735,0.0,1.0
2025-09-23,0.62,0.73,0.46,0.5219,126905,0.62,0.73,0.46,0.5219,126905,0.0,1.0
2025-09-24,0.551,0.62,0.5311,0.6003,139146,0.551,0.62,0.5311,0.6003,139146,0.0,1.0
2025-09-25,0.588,0.67,0.551,0.551,69528,0.588,0.67,0.551,0.551,69528,0.0,1.0
2025-09-26,0.59,0.619,0.59,0.619,14631,0.59,0.619,0.59,0.619,14631,0.0,1.0
2025-09-29,0.59,0.6,0.59,0.6,13765,0.59,0.6,0.59,0.6,13765,0.0,1.0
2025-09-30,0.61,0.61,0.59,0.592,8898,0.61,0.61,0.59,0.592,8898,0.0,1.0
2025-10-01,0.61,0.61,0.6,0.61,4433,0.61,0.61,0.6,0.61,4433,0.0,1.0
2025-10-02,0.585,0.65,0.585,0.61,32841,0.585,0.65,0.585,0.61,32841,0.0,1.0
2025-10-03,0.606251,0.68,0.606251,0.66,20530,0.606251,0.68,0.606251,0.66,20530,0.0,1.0
2025-10-06,0.6067,0.6884,0.55,0.55,34657,0.6067,0.6884,0.55,0.55,34657,0.0,1.0
2025-10-07,0.6499,0.65,0.6499,0.65,2898,0.6499,0.65,0.6499,0.65,2898,0.0,1.0
2025-10-08,0.65,0.65,0.6109,0.6429,9561,0.65,0.65,0.6109,0.6429,9561,0.0,1.0
2025-10-09,0.64,0.65,0.611,0.611,23280,0.64,0.65,0.611,0.611,23280,0.0,1.0
2025-10-10,0.6496,0.65,0.5722,0.5722,6991,0.6496,0.65,0.5722,0.5722,6991,0.0,1.0
2025-10-13,0.6388,0.6388,0.56,0.62,21259,0.6388,0.6388,0.56,0.62,21259,0.0,1.0
2025-10-14,0.6264,0.627,0.6239,0.6239,11577,0.6264,0.627,0.6239,0.6239,11577,0.0,1.0
2025-10-15,0.5946,0.63,0.56,0.5842,29492,0.5946,0.63,0.56,0.5842,29492,0.0,1.0
2025-10-16,0.57,0.6012,0.5602,0.5602,1210,0.57,0.6012,0.5602,0.5602,1210,0.0,1.0
2025-10-17,0.58,0.59,0.57,0.58,4608,0.58,0.59,0.57,0.58,4608,0.0,1.0
2025-10-20,0.61,0.6148,0.6,0.6,17512,0.61,0.6148,0.6,0.6,17512,0.0,1.0
2025-10-21,0.69,0.75,0.621,0.69,448016,0.69,0.75,0.621,0.69,448016,0.0,1.0
2025-10-22,0.75,0.751,0.5321,0.69,171082,0.75,0.751,0.5321,0.69,171082,0.0,1.0
2025-10-23,0.6975,0.6975,0.630002,0.630002,1256,0.6975,0.6975,0.630002,0.630002,1256,0.0,1.0
2025-10-24,0.59,0.6866,0.56,0.63,132119,0.59,0.6866,0.56,0.63,132119,0.0,1.0
2025-10-27,0.5911,0.6679,0.5888,0.6679,46886,0.5911,0.6679,0.5888,0.6679,46886,0.0,1.0
2025-10-28,0.5801,0.5911,0.55,0.5911,3089,0.5801,0.5911,0.55,0.5911,3089,0.0,1.0
2025-10-29,0.591,0.591,0.51,0.5641,21718,0.591,0.591,0.51,0.5641,21718,0.0,1.0
2025-10-30,0.6,0.64,0.56,0.591,7027,0.6,0.64,0.56,0.591,7027,0.0,1.0
2025-10-31,0.67,0.67,0.5431,0.64,88925,0.67,0.67,0.5431,0.64,88925,0.0,1.0
2025-11-03,0.62,0.66,0.6167,0.64,31280,0.62,0.66,0.6167,0.64,31280,0.0,1.0
2025-11-04,0.56,0.64,0.56,0.63,24783,0.56,0.64,0.56,0.63,24783,0.0,1.0
2025-11-05,0.5664,0.6597,0.5664,0.5998,30424,0.5664,0.6597,0.5664,0.5998,30424,0.0,1.0
2025-11-06,0.568,0.6375,0.51,0.6375,23214,0.568,0.6375,0.51,0.6375,23214,0.0,1.0
2025-11-07,0.64,0.65,0.62,0.62,33861,0.64,0.65,0.62,0.62,33861,0.0,1.0
2025-11-10,0.62005,0.63,0.55,0.56,32922,0.62005,0.63,0.55,0.56,32922,0.0,1.0
2025-11-11,0.607,0.607001,0.607,0.607001,7441,0.607,0.607001,0.607,0.607001,7441,0.0,1.0
2025-11-12,0.6,0.605001,0.6,0.6,7343,0.6,0.605001,0.6,0.6,7343,0.0,1.0
2025-11-13,0.6911,0.6911,0.6911,0.6911,1907,0.6911,0.6911,0.6911,0.6911,1907,0.0,1.0
2025-11-14,0.6789,0.6789,0.6,0.6789,1896,0.6789,0.6789,0.6,0.6789,1896,0.0,1.0
2025-11-17,0.5566,0.62,0.5566,0.62,12792,0.5566,0.62,0.5566,0.62,12792,0.0,1.0
2025-11-18,0.61,0.66,0.6,0.6,41155,0.61,0.66,0.6,0.6,41155,0.0,1.0
2025-11-19,0.6805,0.69,0.6236,0.65,80740,0.6805,0.69,0.6236,0.65,80740,0.0,1.0
2025-11-20,0.68,0.71,0.68,0.68,19658,0.68,0.71,0.68,0.68,19658,0.0,1.0
2025-11-21,0.7,0.7,0.7,0.7,6699,0.7,0.7,0.7,0.7,6699,0.0,1.0
2025-11-24,0.75,0.772488,0.7242,0.7242,65069,0.75,0.772488,0.7242,0.7242,65069,0.0,1.0
2025-11-25,0.7699,0.77,0.75,0.75,27473,0.7699,0.77,0.75,0.75,27473,0.0,1.0
2025-11-26,0.76,0.77,0.75,0.77,46185,0.76,0.77,0.75,0.77,46185,0.0,1.0