date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-16,0.13,0.1301,0.13,0.1301,50495,0.13,0.1301,0.13,0.1301,50495,0.0,1.0
2023-02-17,0.1301,0.1301,0.1301,0.1301,832,0.1301,0.1301,0.1301,0.1301,832,0.0,1.0
2023-02-21,0.16,0.16,0.1301,0.1301,12600,0.16,0.16,0.1301,0.1301,12600,0.0,1.0
2023-02-22,0.15,0.16,0.15,0.15,10000,0.15,0.16,0.15,0.15,10000,0.0,1.0
2023-02-23,0.13,0.32,0.13,0.131,46940,0.13,0.32,0.13,0.131,46940,0.0,1.0
2023-02-24,0.17,0.17,0.15,0.15,3000,0.17,0.17,0.15,0.15,3000,0.0,1.0
2023-02-27,0.15,0.16,0.15,0.16,8000,0.15,0.16,0.15,0.16,8000,0.0,1.0
2023-02-28,0.15,0.15,0.15,0.15,2599,0.15,0.15,0.15,0.15,2599,0.0,1.0
2023-03-01,0.1301,0.1301,0.1301,0.1301,200,0.1301,0.1301,0.1301,0.1301,200,0.0,1.0
2023-03-02,0.15,0.17,0.1304,0.17,9007,0.15,0.17,0.1304,0.17,9007,0.0,1.0
2023-03-03,0.17,0.1777,0.17,0.1777,1147,0.17,0.1777,0.17,0.1777,1147,0.0,1.0
2023-03-06,0.16,0.1699,0.15,0.1503,4759,0.16,0.1699,0.15,0.1503,4759,0.0,1.0
2023-03-07,0.16,0.169,0.1301,0.1301,1200,0.16,0.169,0.1301,0.1301,1200,0.0,1.0
2023-03-08,0.15,0.16,0.15,0.16,10815,0.15,0.16,0.15,0.16,10815,0.0,1.0
2023-03-09,0.15,0.15,0.15,0.15,1004,0.15,0.15,0.15,0.15,1004,0.0,1.0
2023-03-10,0.15,0.15,0.1301,0.1301,2881,0.15,0.15,0.1301,0.1301,2881,0.0,1.0
2023-03-13,0.15,0.15,0.15,0.15,1011,0.15,0.15,0.15,0.15,1011,0.0,1.0
2023-03-14,0.16,0.1787,0.16,0.1787,1311,0.16,0.1787,0.16,0.1787,1311,0.0,1.0
2023-03-15,0.16,0.16,0.16,0.16,1,0.16,0.16,0.16,0.16,1,0.0,1.0
2023-03-16,0.1301,0.16,0.1301,0.16,601,0.1301,0.16,0.1301,0.16,601,0.0,1.0
2023-03-17,0.1301,0.1301,0.1301,0.1301,64402,0.1301,0.1301,0.1301,0.1301,64402,0.0,1.0
2023-03-20,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2023-03-21,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2023-03-22,0.1301,0.1301,0.1301,0.1301,0,0.1301,0.1301,0.1301,0.1301,0,0.0,1.0
2023-03-23,0.1401,0.1401,0.1301,0.1301,92993,0.1401,0.1401,0.1301,0.1301,92993,0.0,1.0
2023-03-24,0.1401,0.1401,0.1401,0.1401,60000,0.1401,0.1401,0.1401,0.1401,60000,0.0,1.0
2023-03-27,0.1401,0.1401,0.1401,0.1401,11898,0.1401,0.1401,0.1401,0.1401,11898,0.0,1.0
2023-03-28,0.14,0.15,0.14,0.1401,52300,0.14,0.15,0.14,0.1401,52300,0.0,1.0
2023-03-29,0.15,0.15,0.15,0.15,1000,0.15,0.15,0.15,0.15,1000,0.0,1.0
2023-03-30,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-03-31,0.14,0.14,0.14,0.14,100000,0.14,0.14,0.14,0.14,100000,0.0,1.0
2023-04-04,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-04-05,0.14,0.1401,0.14,0.1401,153134,0.14,0.1401,0.14,0.1401,153134,0.0,1.0
2023-04-06,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-04-10,0.12,0.12,0.12,0.12,50000,0.12,0.12,0.12,0.12,50000,0.0,1.0
2023-04-11,0.148,0.148,0.12,0.12,16940,0.148,0.148,0.12,0.12,16940,0.0,1.0
2023-04-12,0.148,0.148,0.148,0.148,0,0.148,0.148,0.148,0.148,0,0.0,1.0
2023-04-13,0.14,0.14,0.14,0.14,3667,0.14,0.14,0.14,0.14,3667,0.0,1.0
2023-04-14,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-04-17,0.14,0.14,0.13975,0.14,1479,0.14,0.14,0.13975,0.14,1479,0.0,1.0
2023-04-18,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2023-04-19,0.12,0.12,0.12,0.12,101,0.12,0.12,0.12,0.12,101,0.0,1.0
2023-04-20,0.1201,0.1201,0.12,0.1201,350001,0.1201,0.1201,0.12,0.1201,350001,0.0,1.0
2023-04-21,0.12,0.13,0.12,0.13,8102,0.12,0.13,0.12,0.13,8102,0.0,1.0
2023-04-24,0.12,0.12,0.12,0.12,50,0.12,0.12,0.12,0.12,50,0.0,1.0
2023-04-25,0.12,0.12,0.12,0.12,4,0.12,0.12,0.12,0.12,4,0.0,1.0
2023-04-26,0.1198,0.1198,0.1198,0.1198,100,0.1198,0.1198,0.1198,0.1198,100,0.0,1.0
2023-04-27,0.1198,0.1198,0.1198,0.1198,0,0.1198,0.1198,0.1198,0.1198,0,0.0,1.0
2023-04-28,0.1198,0.1198,0.1198,0.1198,0,0.1198,0.1198,0.1198,0.1198,0,0.0,1.0
2023-05-01,0.1198,0.1198,0.1198,0.1198,0,0.1198,0.1198,0.1198,0.1198,0,0.0,1.0
2023-05-02,0.13,0.13,0.13,0.13,3333,0.13,0.13,0.13,0.13,3333,0.0,1.0
2023-05-03,0.13,0.13,0.13,0.13,28939,0.13,0.13,0.13,0.13,28939,0.0,1.0
2023-05-04,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-05,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-08,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-09,0.13,0.13,0.13,0.13,6,0.13,0.13,0.13,0.13,6,0.0,1.0
2023-05-10,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-11,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-12,0.13,0.13,0.13,0.13,7,0.13,0.13,0.13,0.13,7,0.0,1.0
2023-05-15,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-16,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-17,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-18,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-19,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-22,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-23,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-24,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2023-05-25,0.1305,0.1305,0.1305,0.1305,252,0.1305,0.1305,0.1305,0.1305,252,0.0,1.0
2023-05-26,0.1305,0.1305,0.1305,0.1305,3333,0.1305,0.1305,0.1305,0.1305,3333,0.0,1.0
2023-05-30,0.1305,0.1305,0.1305,0.1305,0,0.1305,0.1305,0.1305,0.1305,0,0.0,1.0
2023-05-31,0.1305,0.1305,0.1305,0.1305,0,0.1305,0.1305,0.1305,0.1305,0,0.0,1.0
2023-06-01,0.1305,0.1305,0.1305,0.1305,0,0.1305,0.1305,0.1305,0.1305,0,0.0,1.0
2023-06-02,0.1305,0.1305,0.1305,0.1305,0,0.1305,0.1305,0.1305,0.1305,0,0.0,1.0
2023-06-05,0.1305,0.1305,0.1305,0.1305,7,0.1305,0.1305,0.1305,0.1305,7,0.0,1.0
2023-06-06,0.1305,0.1305,0.1305,0.1305,0,0.1305,0.1305,0.1305,0.1305,0,0.0,1.0
2023-06-07,0.173,0.173,0.1216,0.1258,1306,0.173,0.173,0.1216,0.1258,1306,0.0,1.0
2023-06-08,0.15,0.15,0.15,0.15,500,0.15,0.15,0.15,0.15,500,0.0,1.0
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
2023-06-12,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-13,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-14,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-15,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-16,0.15,0.15,0.15,0.15,100,0.15,0.15,0.15,0.15,100,0.0,1.0
2023-06-20,0.15,0.15,0.15,0.15,100,0.15,0.15,0.15,0.15,100,0.0,1.0
2023-06-21,0.15,0.15,0.15,0.15,11,0.15,0.15,0.15,0.15,11,0.0,1.0
2023-06-22,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-23,0.15,0.15,0.15,0.15,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2023-06-26,0.16,0.16,0.16,0.16,3300,0.16,0.16,0.16,0.16,3300,0.0,1.0
2023-06-27,0.2299,0.32,0.1205,0.32,823,0.2299,0.32,0.1205,0.32,823,0.0,1.0
2023-06-28,0.1548,0.2133,0.121,0.2133,1416,0.1548,0.2133,0.121,0.2133,1416,0.0,1.0
2023-06-29,0.198,0.22,0.12,0.142,913,0.198,0.22,0.12,0.142,913,0.0,1.0
2023-06-30,0.1485,0.1485,0.1441,0.1441,405,0.1485,0.1485,0.1441,0.1441,405,0.0,1.0
2023-07-03,0.147,0.2172,0.1442,0.2172,1110,0.147,0.2172,0.1442,0.2172,1110,0.0,1.0
2023-07-05,0.1505,0.1505,0.1226,0.1226,912,0.1505,0.1505,0.1226,0.1226,912,0.0,1.0
2023-07-06,0.1586,0.1719,0.1306,0.1719,1704,0.1586,0.1719,0.1306,0.1719,1704,0.0,1.0
2023-07-07,0.1586,0.1586,0.1586,0.1586,3,0.1586,0.1586,0.1586,0.1586,3,0.0,1.0
2023-07-10,0.18,0.18,0.18,0.18,400,0.18,0.18,0.18,0.18,400,0.0,1.0
2023-07-11,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-07-12,0.18,0.18,0.18,0.18,3,0.18,0.18,0.18,0.18,3,0.0,1.0
2023-07-13,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2023-07-14,0.1351,0.162,0.135,0.162,5080,0.1351,0.162,0.135,0.162,5080,0.0,1.0
2023-07-17,0.1351,0.1351,0.1351,0.1351,23,0.1351,0.1351,0.1351,0.1351,23,0.0,1.0
2023-07-18,0.1601,0.1601,0.1579,0.1579,3247,0.1601,0.1601,0.1579,0.1579,3247,0.0,1.0
2023-07-19,0.17,0.17,0.17,0.17,200,0.17,0.17,0.17,0.17,200,0.0,1.0
2023-07-20,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-07-21,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-07-24,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-07-25,0.1659,0.166,0.1659,0.166,208,0.1659,0.166,0.1659,0.166,208,0.0,1.0
2023-07-26,0.1659,0.1659,0.1659,0.1659,1,0.1659,0.1659,0.1659,0.1659,1,0.0,1.0
2023-07-27,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-07-28,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-07-31,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-01,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-02,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-03,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-04,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-07,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-08,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-09,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-10,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-11,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-14,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-15,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-16,0.1659,0.1659,0.1659,0.1659,3,0.1659,0.1659,0.1659,0.1659,3,0.0,1.0
2023-08-17,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-18,0.1659,0.1659,0.1659,0.1659,201,0.1659,0.1659,0.1659,0.1659,201,0.0,1.0
2023-08-21,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-22,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-23,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-24,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-25,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-28,0.1659,0.1659,0.1659,0.1659,0,0.1659,0.1659,0.1659,0.1659,0,0.0,1.0
2023-08-29,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-30,0.1659,0.1659,0.1659,0.1659,100,0.1659,0.1659,0.1659,0.1659,100,0.0,1.0
2023-08-31,0.141,0.1641,0.121,0.1641,820,0.141,0.1641,0.121,0.1641,820,0.0,1.0
2023-09-01,0.141,0.141,0.141,0.141,140,0.141,0.141,0.141,0.141,140,0.0,1.0
2023-09-05,0.1434,0.1466,0.1434,0.1466,10000,0.1434,0.1466,0.1434,0.1466,10000,0.0,1.0
2023-09-06,0.1434,0.1434,0.1434,0.1434,0,0.1434,0.1434,0.1434,0.1434,0,0.0,1.0
2023-09-07,0.1401,0.144,0.1401,0.144,200,0.1401,0.144,0.1401,0.144,200,0.0,1.0
2023-09-08,0.15,0.15,0.1401,0.1401,1008,0.15,0.15,0.1401,0.1401,1008,0.0,1.0
2023-09-11,0.15,0.15,0.15,0.15,438,0.15,0.15,0.15,0.15,438,0.0,1.0
2023-09-12,0.16,0.16,0.15,0.15,2540,0.16,0.16,0.15,0.15,2540,0.0,1.0
2023-09-13,0.16,0.16,0.16,0.16,4,0.16,0.16,0.16,0.16,4,0.0,1.0
2023-09-14,0.16,0.16,0.16,0.16,53298,0.16,0.16,0.16,0.16,53298,0.0,1.0
2023-09-15,0.16,0.16,0.156,0.16,50140,0.16,0.16,0.156,0.16,50140,0.0,1.0
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
2023-09-19,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
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
2023-09-22,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-25,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-26,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-27,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-09-28,0.17,0.17,0.17,0.17,100,0.17,0.17,0.17,0.17,100,0.0,1.0
2023-09-29,0.17,0.17,0.17,0.17,124,0.17,0.17,0.17,0.17,124,0.0,1.0
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
2023-10-04,0.17,0.17,0.17,0.17,5,0.17,0.17,0.17,0.17,5,0.0,1.0
2023-10-05,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-06,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-09,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-10,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-11,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-12,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-13,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-16,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2023-10-17,0.16,0.16,0.1455,0.1455,621,0.16,0.16,0.1455,0.1455,621,0.0,1.0
2023-10-18,0.16,0.16,0.16,0.16,1,0.16,0.16,0.16,0.16,1,0.0,1.0
2023-10-19,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2023-10-20,0.1567,0.1567,0.15,0.15,400,0.1567,0.1567,0.15,0.15,400,0.0,1.0
2023-10-23,0.1567,0.1567,0.1567,0.1567,0,0.1567,0.1567,0.1567,0.1567,0,0.0,1.0
2023-10-24,0.1567,0.1567,0.1567,0.1567,0,0.1567,0.1567,0.1567,0.1567,0,0.0,1.0
2023-10-25,0.1567,0.1567,0.1567,0.1567,0,0.1567,0.1567,0.1567,0.1567,0,0.0,1.0
2023-10-26,0.1567,0.1567,0.1567,0.1567,0,0.1567,0.1567,0.1567,0.1567,0,0.0,1.0
2023-10-27,0.1567,0.1567,0.1567,0.1567,2,0.1567,0.1567,0.1567,0.1567,2,0.0,1.0
2023-10-30,0.1567,0.1567,0.1567,0.1567,0,0.1567,0.1567,0.1567,0.1567,0,0.0,1.0
2023-10-31,0.1567,0.1567,0.1567,0.1567,3,0.1567,0.1567,0.1567,0.1567,3,0.0,1.0
2023-11-01,0.1254,0.128,0.12,0.128,3779,0.1254,0.128,0.12,0.128,3779,0.0,1.0
2023-11-02,0.1254,0.1254,0.1254,0.1254,0,0.1254,0.1254,0.1254,0.1254,0,0.0,1.0
2023-11-03,0.1254,0.1254,0.1254,0.1254,0,0.1254,0.1254,0.1254,0.1254,0,0.0,1.0
2023-11-06,0.1305,0.1305,0.1305,0.1305,5300,0.1305,0.1305,0.1305,0.1305,5300,0.0,1.0
2023-11-07,0.1305,0.1305,0.1305,0.1305,0,0.1305,0.1305,0.1305,0.1305,0,0.0,1.0
2023-11-08,0.1305,0.1305,0.1305,0.1305,2,0.1305,0.1305,0.1305,0.1305,2,0.0,1.0
2023-11-09,0.0956,0.1305,0.08,0.1255,458308,0.0956,0.1305,0.08,0.1255,458308,0.0,1.0
2023-11-10,0.0956,0.0956,0.0956,0.0956,0,0.0956,0.0956,0.0956,0.0956,0,0.0,1.0
2023-11-13,0.0956,0.0956,0.0956,0.0956,0,0.0956,0.0956,0.0956,0.0956,0,0.0,1.0
2023-11-14,0.0956,0.0956,0.0956,0.0956,0,0.0956,0.0956,0.0956,0.0956,0,0.0,1.0
2023-11-15,0.09,0.09,0.09,0.09,400,0.09,0.09,0.09,0.09,400,0.0,1.0
2023-11-16,0.09,0.09,0.09,0.09,150,0.09,0.09,0.09,0.09,150,0.0,1.0
2023-11-17,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-20,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-21,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-22,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-24,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-27,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-28,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-29,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-11-30,0.09,0.09,0.0895,0.0895,800,0.09,0.09,0.0895,0.0895,800,0.0,1.0
2023-12-01,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-04,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-05,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-06,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-07,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-08,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-11,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-12,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-13,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-14,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-15,0.09,0.09,0.09,0.09,0,0.09,0.09,0.09,0.09,0,0.0,1.0
2023-12-18,0.0619,0.08,0.0392,0.08,114800,0.0619,0.08,0.0392,0.08,114800,0.0,1.0
2023-12-19,0.07,0.07,0.07,0.07,1001,0.07,0.07,0.07,0.07,1001,0.0,1.0
2023-12-20,0.067,0.0729,0.067,0.0729,19682,0.067,0.0729,0.067,0.0729,19682,0.0,1.0
2023-12-21,0.09,0.09,0.07,0.0701,45748,0.09,0.09,0.07,0.0701,45748,0.0,1.0
2023-12-22,0.0883,0.0883,0.0883,0.0883,206,0.0883,0.0883,0.0883,0.0883,206,0.0,1.0
2023-12-26,0.09,0.0901,0.0849,0.0901,91300,0.09,0.0901,0.0849,0.0901,91300,0.0,1.0
2023-12-27,0.1,0.1,0.0865,0.0865,41126,0.1,0.1,0.0865,0.0865,41126,0.0,1.0
2023-12-28,0.1,0.1,0.1,0.1,608,0.1,0.1,0.1,0.1,608,0.0,1.0
2023-12-29,0.11,0.11,0.1,0.1,21100,0.11,0.11,0.1,0.1,21100,0.0,1.0
2024-01-02,0.1394,0.14,0.1,0.1,718,0.1394,0.14,0.1,0.1,718,0.0,1.0
2024-01-03,0.1,0.1,0.0971,0.0971,1517,0.1,0.1,0.0971,0.0971,1517,0.0,1.0
2024-01-04,0.1007,0.1007,0.1007,0.1007,300,0.1007,0.1007,0.1007,0.1007,300,0.0,1.0
2024-01-05,0.11,0.11,0.11,0.11,118,0.11,0.11,0.11,0.11,118,0.0,1.0
2024-01-08,0.11,0.11,0.11,0.11,149,0.11,0.11,0.11,0.11,149,0.0,1.0
2024-01-09,0.12,0.12,0.11,0.11,721,0.12,0.12,0.11,0.11,721,0.0,1.0
2024-01-10,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-11,0.12,0.12,0.12,0.12,21,0.12,0.12,0.12,0.12,21,0.0,1.0
2024-01-12,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-01-16,0.13,0.13,0.13,0.13,303,0.13,0.13,0.13,0.13,303,0.0,1.0
2024-01-17,0.13,0.13,0.13,0.13,4,0.13,0.13,0.13,0.13,4,0.0,1.0
2024-01-18,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2024-01-19,0.1,0.1,0.0903,0.0903,318,0.1,0.1,0.0903,0.0903,318,0.0,1.0
2024-01-22,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-01-23,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-01-24,0.1,0.1001,0.1,0.1001,384,0.1,0.1001,0.1,0.1001,384,0.0,1.0
2024-01-25,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2024-01-26,0.1001,0.11,0.0901,0.1,113942,0.1001,0.11,0.0901,0.1,113942,0.0,1.0
2024-01-29,0.1001,0.11,0.1001,0.1001,9449,0.1001,0.11,0.1001,0.1001,9449,0.0,1.0
2024-01-30,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2024-01-31,0.1001,0.1001,0.1001,0.1001,0,0.1001,0.1001,0.1001,0.1001,0,0.0,1.0
2024-02-01,0.0901,0.1,0.0901,0.1,2886,0.0901,0.1,0.0901,0.1,2886,0.0,1.0
2024-02-02,0.081,0.0901,0.081,0.0901,49476,0.081,0.0901,0.081,0.0901,49476,0.0,1.0
2024-02-05,0.0811,0.09,0.0811,0.089,11237,0.0811,0.09,0.0811,0.089,11237,0.0,1.0
2024-02-06,0.09,0.09,0.088,0.088,25051,0.09,0.09,0.088,0.088,25051,0.0,1.0
2024-02-07,0.09,0.09,0.088,0.088,1252,0.09,0.09,0.088,0.088,1252,0.0,1.0
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
2024-02-09,0.0901,0.1,0.085,0.088,31708,0.0901,0.1,0.085,0.088,31708,0.0,1.0
2024-02-12,0.0801,0.082,0.0801,0.082,319,0.0801,0.082,0.0801,0.082,319,0.0,1.0
2024-02-13,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-02-14,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-02-15,0.1,0.1,0.096,0.096,11400,0.1,0.1,0.096,0.096,11400,0.0,1.0
2024-02-16,0.0956,0.1,0.0933,0.1,12316,0.0956,0.1,0.0933,0.1,12316,0.0,1.0
2024-02-20,0.0863,0.0866,0.0863,0.0864,367,0.0863,0.0866,0.0863,0.0864,367,0.0,1.0
2024-02-21,0.0863,0.0863,0.0863,0.0863,0,0.0863,0.0863,0.0863,0.0863,0,0.0,1.0
2024-02-22,0.0863,0.0863,0.0863,0.0863,0,0.0863,0.0863,0.0863,0.0863,0,0.0,1.0
2024-02-23,0.0963,0.0963,0.0962,0.0962,1000,0.0963,0.0963,0.0962,0.0962,1000,0.0,1.0
2024-02-26,0.0963,0.0963,0.0963,0.0963,0,0.0963,0.0963,0.0963,0.0963,0,0.0,1.0
2024-02-27,0.0963,0.0963,0.0963,0.0963,0,0.0963,0.0963,0.0963,0.0963,0,0.0,1.0
2024-02-28,0.0963,0.0963,0.0963,0.0963,0,0.0963,0.0963,0.0963,0.0963,0,0.0,1.0
2024-02-29,0.0963,0.0963,0.0963,0.0963,0,0.0963,0.0963,0.0963,0.0963,0,0.0,1.0
2024-03-01,0.0963,0.0963,0.0963,0.0963,0,0.0963,0.0963,0.0963,0.0963,0,0.0,1.0
2024-03-04,0.0963,0.0963,0.0963,0.0963,4,0.0963,0.0963,0.0963,0.0963,4,0.0,1.0
2024-03-05,0.095,0.095,0.08,0.083,42217,0.095,0.095,0.08,0.083,42217,0.0,1.0
2024-03-06,0.08,0.082,0.08,0.082,35501,0.08,0.082,0.08,0.082,35501,0.0,1.0
2024-03-07,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-08,0.0811,0.0901,0.0811,0.0901,50100,0.0811,0.0901,0.0811,0.0901,50100,0.0,1.0
2024-03-11,0.08,0.0801,0.08,0.0801,50002,0.08,0.0801,0.08,0.0801,50002,0.0,1.0
2024-03-12,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-13,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-14,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-15,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-18,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-19,0.08,0.08,0.08,0.08,2,0.08,0.08,0.08,0.08,2,0.0,1.0
2024-03-20,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-21,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-22,0.08,0.08,0.08,0.08,4,0.08,0.08,0.08,0.08,4,0.0,1.0
2024-03-25,0.08,0.08,0.08,0.08,2,0.08,0.08,0.08,0.08,2,0.0,1.0
2024-03-26,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-03-27,0.08,0.08,0.08,0.08,30,0.08,0.08,0.08,0.08,30,0.0,1.0
2024-03-28,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-01,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-02,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-03,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-04,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-05,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-08,0.08,0.08,0.08,0.08,12,0.08,0.08,0.08,0.08,12,0.0,1.0
2024-04-09,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-10,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-11,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-12,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-04-15,0.0965,0.1,0.0801,0.088,123517,0.0965,0.1,0.0801,0.088,123517,0.0,1.0
2024-04-16,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-17,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-18,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-19,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-22,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-23,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-24,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-25,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-26,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-29,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-04-30,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-01,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-02,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-03,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-06,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-07,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-08,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-09,0.0965,0.0965,0.0965,0.0965,0,0.0965,0.0965,0.0965,0.0965,0,0.0,1.0
2024-05-10,0.0857,0.0857,0.0857,0.0857,111,0.0857,0.0857,0.0857,0.0857,111,0.0,1.0
2024-05-13,0.0857,0.0857,0.0857,0.0857,0,0.0857,0.0857,0.0857,0.0857,0,0.0,1.0
2024-05-14,0.0857,0.0857,0.0857,0.0857,0,0.0857,0.0857,0.0857,0.0857,0,0.0,1.0
2024-05-15,0.0857,0.0857,0.0857,0.0857,0,0.0857,0.0857,0.0857,0.0857,0,0.0,1.0
2024-05-16,0.097251,0.1041,0.097251,0.104,2001,0.097251,0.1041,0.097251,0.104,2001,0.0,1.0
2024-05-17,0.097251,0.097251,0.097251,0.097251,0,0.097251,0.097251,0.097251,0.097251,0,0.0,1.0
2024-05-20,0.097251,0.097251,0.097251,0.097251,0,0.097251,0.097251,0.097251,0.097251,0,0.0,1.0
2024-05-21,0.0876,0.091,0.0876,0.0908,1000,0.0876,0.091,0.0876,0.0908,1000,0.0,1.0
2024-05-22,0.0876,0.0876,0.0876,0.0876,0,0.0876,0.0876,0.0876,0.0876,0,0.0,1.0
2024-05-23,0.0876,0.0876,0.0876,0.0876,0,0.0876,0.0876,0.0876,0.0876,0,0.0,1.0
2024-05-24,0.0876,0.0876,0.0876,0.0876,1,0.0876,0.0876,0.0876,0.0876,1,0.0,1.0
2024-05-28,0.0876,0.0876,0.0876,0.0876,0,0.0876,0.0876,0.0876,0.0876,0,0.0,1.0
2024-05-29,0.1001,0.2125,0.0959,0.2125,38050,0.1001,0.2125,0.0959,0.2125,38050,0.0,1.0
2024-05-30,0.0951,0.0951,0.0901,0.0901,1200,0.0951,0.0951,0.0901,0.0901,1200,0.0,1.0
2024-05-31,0.0951,0.0951,0.0951,0.0951,0,0.0951,0.0951,0.0951,0.0951,0,0.0,1.0
2024-06-03,0.11,0.182,0.085,0.1297,32991,0.11,0.182,0.085,0.1297,32991,0.0,1.0
2024-06-04,0.11,0.11,0.0851,0.0851,250,0.11,0.11,0.0851,0.0851,250,0.0,1.0
2024-06-05,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-06,0.085,0.0977,0.085,0.085,1496,0.085,0.0977,0.085,0.085,1496,0.0,1.0
2024-06-07,0.085,0.085,0.085,0.085,851,0.085,0.085,0.085,0.085,851,0.0,1.0
2024-06-10,0.081,0.0885,0.081,0.081,424,0.081,0.0885,0.081,0.081,424,0.0,1.0
2024-06-11,0.081,0.081,0.081,0.081,0,0.081,0.081,0.081,0.081,0,0.0,1.0
2024-06-12,0.0835,0.11,0.0801,0.0801,2310,0.0835,0.11,0.0801,0.0801,2310,0.0,1.0
2024-06-13,0.0834,0.1028,0.0811,0.0811,15149,0.0834,0.1028,0.0811,0.0811,15149,0.0,1.0
2024-06-14,0.0834,0.0834,0.0834,0.0834,0,0.0834,0.0834,0.0834,0.0834,0,0.0,1.0
2024-06-17,0.11,0.11,0.0851,0.0851,1500,0.11,0.11,0.0851,0.0851,1500,0.0,1.0
2024-06-18,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-20,0.11,0.11,0.0851,0.09,1100,0.11,0.11,0.0851,0.09,1100,0.0,1.0
2024-06-21,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-24,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2024-06-25,0.0901,0.0901,0.0851,0.0901,749,0.0901,0.0901,0.0851,0.0901,749,0.0,1.0
2024-06-26,0.0898,0.09,0.0875,0.09,42351,0.0898,0.09,0.0875,0.09,42351,0.0,1.0
2024-06-27,0.085,0.085,0.085,0.085,749,0.085,0.085,0.085,0.085,749,0.0,1.0
2024-06-28,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-01,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-02,0.085,0.100058,0.085,0.0885,849,0.085,0.100058,0.085,0.0885,849,0.0,1.0
2024-07-03,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-05,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-08,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-09,0.085,0.085,0.085,0.085,5,0.085,0.085,0.085,0.085,5,0.0,1.0
2024-07-10,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-11,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-12,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-15,0.11,0.11,0.0851,0.0854,1518,0.11,0.11,0.0851,0.0854,1518,0.0,1.0
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
2024-07-19,0.0851,0.0851,0.0851,0.0851,759,0.0851,0.0851,0.0851,0.0851,759,0.0,1.0
2024-07-22,0.085,0.095788,0.085,0.0851,2178,0.085,0.095788,0.085,0.0851,2178,0.0,1.0
2024-07-23,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-24,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-25,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-26,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-29,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-07-30,0.0851,0.0851,0.0851,0.0851,100,0.0851,0.0851,0.0851,0.0851,100,0.0,1.0
2024-07-31,0.0851,0.0851,0.0851,0.0851,0,0.0851,0.0851,0.0851,0.0851,0,0.0,1.0
2024-08-01,0.085,0.085,0.085,0.085,100,0.085,0.085,0.085,0.085,100,0.0,1.0
2024-08-02,0.085,0.085,0.085,0.085,50,0.085,0.085,0.085,0.085,50,0.0,1.0
2024-08-05,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-06,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-07,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-08,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-09,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-12,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-13,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-14,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-15,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-16,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-19,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-20,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-21,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-22,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-23,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-26,0.085,0.085,0.085,0.085,0,0.085,0.085,0.085,0.085,0,0.0,1.0
2024-08-27,0.09,0.09,0.0882,0.09,170847,0.09,0.09,0.0882,0.09,170847,0.0,1.0
2024-08-28,0.0811,0.0865,0.08,0.0843,148659,0.0811,0.0865,0.08,0.0843,148659,0.0,1.0
2024-08-29,0.0811,0.0811,0.0811,0.0811,0,0.0811,0.0811,0.0811,0.0811,0,0.0,1.0
2024-08-30,0.0811,0.0811,0.0811,0.0811,0,0.0811,0.0811,0.0811,0.0811,0,0.0,1.0
2024-09-03,0.0801,0.0801,0.0801,0.0801,749,0.0801,0.0801,0.0801,0.0801,749,0.0,1.0
2024-09-04,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-05,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-06,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-09,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-10,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-11,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-12,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-13,0.0801,0.0801,0.0801,0.0801,0,0.0801,0.0801,0.0801,0.0801,0,0.0,1.0
2024-09-16,0.0801,0.0801,0.0801,0.0801,40000,0.0801,0.0801,0.0801,0.0801,40000,0.0,1.0
2024-09-17,0.1076,0.1076,0.0938,0.1,50300,0.1076,0.1076,0.0938,0.1,50300,0.0,1.0
2024-09-18,0.1076,0.1076,0.1076,0.1076,0,0.1076,0.1076,0.1076,0.1076,0,0.0,1.0
2024-09-19,0.0911,0.1506,0.0899,0.1506,47731,0.0911,0.1506,0.0899,0.1506,47731,0.0,1.0
2024-09-20,0.0911,0.0911,0.0911,0.0911,0,0.0911,0.0911,0.0911,0.0911,0,0.0,1.0
2024-09-23,0.0911,0.0911,0.0911,0.0911,0,0.0911,0.0911,0.0911,0.0911,0,0.0,1.0
2024-09-24,0.0911,0.0911,0.0911,0.0911,0,0.0911,0.0911,0.0911,0.0911,0,0.0,1.0
2024-09-25,0.0911,0.0911,0.0911,0.0911,0,0.0911,0.0911,0.0911,0.0911,0,0.0,1.0
2024-09-26,0.08,0.0801,0.08,0.0801,1000,0.08,0.0801,0.08,0.0801,1000,0.0,1.0
2024-09-27,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-09-30,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-10-01,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-10-02,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-10-03,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-10-04,0.08,0.08,0.08,0.08,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2024-10-07,0.084,0.0851,0.0801,0.085,1496,0.084,0.0851,0.0801,0.085,1496,0.0,1.0
2024-10-08,0.0985,0.0985,0.076,0.0853,32635,0.0985,0.0985,0.076,0.0853,32635,0.0,1.0
2024-10-09,0.0985,0.0985,0.0985,0.0985,0,0.0985,0.0985,0.0985,0.0985,0,0.0,1.0
2024-10-10,0.0985,0.0985,0.0985,0.0985,0,0.0985,0.0985,0.0985,0.0985,0,0.0,1.0
2024-10-11,0.103,0.1031,0.103,0.103,600,0.103,0.1031,0.103,0.103,600,0.0,1.0
2024-10-14,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-15,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-16,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-17,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-18,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-21,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-22,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-23,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-24,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-25,0.103,0.103,0.103,0.103,0,0.103,0.103,0.103,0.103,0,0.0,1.0
2024-10-28,0.103,0.103,0.103,0.103,10,0.103,0.103,0.103,0.103,10,0.0,1.0
2024-10-29,0.1032,0.1032,0.1032,0.1032,2490,0.1032,0.1032,0.1032,0.1032,2490,0.0,1.0
2024-10-30,0.0859,0.086,0.0859,0.086,318,0.0859,0.086,0.0859,0.086,318,0.0,1.0
2024-10-31,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-01,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-04,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-05,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-06,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-07,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-08,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-11,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-12,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-13,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-14,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-15,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-18,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-19,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-20,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-21,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-22,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-25,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-26,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-11-27,0.0859,0.0859,0.0859,0.0859,0,0.0859,0.0859,0.0859,0.0859,0,0.0,1.0
2024-12-02,0.0859,0.0859,0.0859,0.0859,50,0.0859,0.0859,0.0859,0.0859,50,0.0,1.0
2024-12-03,0.12,0.12,0.12,0.12,294,0.12,0.12,0.12,0.12,294,0.0,1.0
2024-12-04,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-05,0.12,0.12,0.12,0.12,100,0.12,0.12,0.12,0.12,100,0.0,1.0
2024-12-06,0.12,0.12,0.12,0.12,84,0.12,0.12,0.12,0.12,84,0.0,1.0
2024-12-09,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-10,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-11,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-12,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-13,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-16,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-17,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-18,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-19,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-20,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2024-12-23,0.156,0.156,0.156,0.156,331266,0.156,0.156,0.156,0.156,331266,0.0,1.0
2024-12-24,0.156,0.156,0.156,0.156,0,0.156,0.156,0.156,0.156,0,0.0,1.0
2024-12-26,0.156,0.156,0.156,0.156,10,0.156,0.156,0.156,0.156,10,0.0,1.0
2024-12-27,0.156,0.156,0.156,0.156,0,0.156,0.156,0.156,0.156,0,0.0,1.0
2024-12-30,0.13,0.13,0.13,0.13,20822,0.13,0.13,0.13,0.13,20822,0.0,1.0
2024-12-31,0.115,0.115,0.0999,0.11,306,0.115,0.115,0.0999,0.11,306,0.0,1.0
2025-01-02,0.14,0.14,0.14,0.14,450,0.14,0.14,0.14,0.14,450,0.0,1.0
2025-01-03,0.14,0.14,0.14,0.14,76,0.14,0.14,0.14,0.14,76,0.0,1.0
2025-01-06,0.1378,0.1379,0.1378,0.1378,386,0.1378,0.1379,0.1378,0.1378,386,0.0,1.0
2025-01-07,0.1378,0.1378,0.1378,0.1378,86,0.1378,0.1378,0.1378,0.1378,86,0.0,1.0
2025-01-08,0.1399,0.14,0.138,0.1393,20626,0.1399,0.14,0.138,0.1393,20626,0.0,1.0
2025-01-10,0.161,0.18,0.161,0.18,518,0.161,0.18,0.161,0.18,518,0.0,1.0
2025-01-13,0.1551,0.1551,0.1551,0.1551,129,0.1551,0.1551,0.1551,0.1551,129,0.0,1.0
2025-01-14,0.1551,0.1551,0.1551,0.1551,0,0.1551,0.1551,0.1551,0.1551,0,0.0,1.0
2025-01-15,0.1551,0.1551,0.1551,0.1551,0,0.1551,0.1551,0.1551,0.1551,0,0.0,1.0
2025-01-16,0.1551,0.1551,0.1551,0.1551,0,0.1551,0.1551,0.1551,0.1551,0,0.0,1.0
2025-01-17,0.1551,0.1551,0.1551,0.1551,10,0.1551,0.1551,0.1551,0.1551,10,0.0,1.0
2025-01-21,0.1551,0.1551,0.1551,0.1551,83,0.1551,0.1551,0.1551,0.1551,83,0.0,1.0
2025-01-22,0.0601,0.1,0.0601,0.1,957,0.0601,0.1,0.0601,0.1,957,0.0,1.0
2025-01-23,0.0802,0.0802,0.0801,0.0801,500,0.0802,0.0802,0.0801,0.0801,500,0.0,1.0
2025-01-24,0.0802,0.0802,0.0802,0.0802,10,0.0802,0.0802,0.0802,0.0802,10,0.0,1.0
2025-01-27,0.0802,0.0802,0.0802,0.0802,0,0.0802,0.0802,0.0802,0.0802,0,0.0,1.0
2025-01-28,0.0802,0.0802,0.0802,0.0802,10,0.0802,0.0802,0.0802,0.0802,10,0.0,1.0
2025-01-29,0.0802,0.0802,0.0802,0.0802,0,0.0802,0.0802,0.0802,0.0802,0,0.0,1.0
2025-01-30,0.0802,0.0802,0.0802,0.0802,0,0.0802,0.0802,0.0802,0.0802,0,0.0,1.0
2025-01-31,0.0802,0.0802,0.0802,0.0802,0,0.0802,0.0802,0.0802,0.0802,0,0.0,1.0
2025-02-03,0.15,0.15,0.1301,0.1301,1527,0.15,0.15,0.1301,0.1301,1527,0.0,1.0
2025-02-04,0.1441,0.15,0.1441,0.15,795,0.1441,0.15,0.1441,0.15,795,0.0,1.0
2025-02-05,0.15,0.15,0.15,0.15,2000,0.15,0.15,0.15,0.15,2000,0.0,1.0
2025-02-06,0.1413,0.145,0.1413,0.145,1050,0.1413,0.145,0.1413,0.145,1050,0.0,1.0
2025-02-07,0.1209,0.13,0.1209,0.13,174502,0.1209,0.13,0.1209,0.13,174502,0.0,1.0
2025-02-10,0.1209,0.1209,0.1209,0.1209,0,0.1209,0.1209,0.1209,0.1209,0,0.0,1.0
2025-02-11,0.1209,0.1209,0.1209,0.1209,0,0.1209,0.1209,0.1209,0.1209,0,0.0,1.0
2025-02-12,0.1209,0.1209,0.1209,0.1209,25,0.1209,0.1209,0.1209,0.1209,25,0.0,1.0
2025-02-13,0.12,0.12,0.1162,0.1162,340,0.12,0.12,0.1162,0.1162,340,0.0,1.0
2025-02-14,0.12,0.12,0.12,0.12,50,0.12,0.12,0.12,0.12,50,0.0,1.0
2025-02-18,0.12,0.12,0.12,0.12,51,0.12,0.12,0.12,0.12,51,0.0,1.0
2025-02-19,0.144,0.144,0.144,0.144,101,0.144,0.144,0.144,0.144,101,0.0,1.0
2025-02-20,0.13,0.13,0.13,0.13,91333,0.13,0.13,0.13,0.13,91333,0.0,1.0
2025-02-21,0.1,0.142,0.1,0.142,1072,0.1,0.142,0.1,0.142,1072,0.0,1.0
2025-02-24,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2025-02-25,0.1,0.1,0.1,0.1,10,0.1,0.1,0.1,0.1,10,0.0,1.0
2025-02-26,0.1,0.1,0.1,0.1,39,0.1,0.1,0.1,0.1,39,0.0,1.0
2025-02-27,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2025-02-28,0.1201,0.16,0.1,0.148,304489,0.1201,0.16,0.1,0.148,304489,0.0,1.0
2025-03-03,0.148,0.148,0.148,0.148,108,0.148,0.148,0.148,0.148,108,0.0,1.0
2025-03-04,0.1452,0.1452,0.1452,0.1452,100,0.1452,0.1452,0.1452,0.1452,100,0.0,1.0
2025-03-05,0.11,0.11,0.11,0.11,110,0.11,0.11,0.11,0.11,110,0.0,1.0
2025-03-06,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2025-03-07,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2025-03-11,0.11,0.11,0.11,0.11,50,0.11,0.11,0.11,0.11,50,0.0,1.0
2025-03-12,0.11,0.11,0.11,0.11,10,0.11,0.11,0.11,0.11,10,0.0,1.0
2025-03-13,0.148,0.148,0.112,0.112,617,0.148,0.148,0.112,0.112,617,0.0,1.0
2025-03-14,0.1259,0.1259,0.1216,0.1216,482,0.1259,0.1259,0.1216,0.1216,482,0.0,1.0
2025-03-17,0.1103,0.1221,0.1103,0.1221,450,0.1103,0.1221,0.1103,0.1221,450,0.0,1.0
2025-03-18,0.0999,0.1108,0.0999,0.1108,264,0.0999,0.1108,0.0999,0.1108,264,0.0,1.0
2025-03-19,0.1152,0.123,0.0949,0.1002,6525,0.1152,0.123,0.0949,0.1002,6525,0.0,1.0
2025-03-20,0.1155,0.1155,0.1155,0.1155,333,0.1155,0.1155,0.1155,0.1155,333,0.0,1.0
2025-03-21,0.1155,0.1155,0.1155,0.1155,0,0.1155,0.1155,0.1155,0.1155,0,0.0,1.0
2025-03-24,0.1155,0.1155,0.1155,0.1155,22,0.1155,0.1155,0.1155,0.1155,22,0.0,1.0
2025-03-25,0.1155,0.1155,0.1155,0.1155,20,0.1155,0.1155,0.1155,0.1155,20,0.0,1.0
2025-03-26,0.1155,0.1155,0.1155,0.1155,0,0.1155,0.1155,0.1155,0.1155,0,0.0,1.0
2025-03-27,0.1155,0.1155,0.1155,0.1155,0,0.1155,0.1155,0.1155,0.1155,0,0.0,1.0
2025-03-28,0.1472,0.1472,0.1471,0.1471,700,0.1472,0.1472,0.1471,0.1471,700,0.0,1.0
2025-03-31,0.1471,0.16,0.1471,0.16,952,0.1471,0.16,0.1471,0.16,952,0.0,1.0
2025-04-01,0.16,0.16,0.16,0.16,105,0.16,0.16,0.16,0.16,105,0.0,1.0
2025-04-02,0.16,0.16,0.16,0.16,9,0.16,0.16,0.16,0.16,9,0.0,1.0
2025-04-03,0.16,0.16,0.16,0.16,10,0.16,0.16,0.16,0.16,10,0.0,1.0
2025-04-04,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-04-07,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-04-08,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-04-09,0.16,0.16,0.16,0.16,95,0.16,0.16,0.16,0.16,95,0.0,1.0
2025-04-10,0.16,0.16,0.16,0.16,2,0.16,0.16,0.16,0.16,2,0.0,1.0
2025-04-11,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
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
2025-04-16,0.14,0.14,0.14,0.14,300,0.14,0.14,0.14,0.14,300,0.0,1.0
2025-04-17,0.125,0.13,0.12,0.13,49900,0.125,0.13,0.12,0.13,49900,0.0,1.0
2025-04-21,0.125,0.125,0.125,0.125,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2025-04-22,0.125,0.125,0.125,0.125,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2025-04-23,0.125,0.125,0.125,0.125,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2025-04-24,0.13,0.13,0.125,0.125,20452,0.13,0.13,0.125,0.125,20452,0.0,1.0
2025-04-25,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-04-28,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-04-29,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-04-30,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-05-01,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-05-02,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-05-05,0.13,0.13,0.13,0.13,15,0.13,0.13,0.13,0.13,15,0.0,1.0
2025-05-06,0.13,0.13,0.13,0.13,0,0.13,0.13,0.13,0.13,0,0.0,1.0
2025-05-07,0.142999,0.142999,0.142999,0.142999,130,0.142999,0.142999,0.142999,0.142999,130,0.0,1.0
2025-05-08,0.142999,0.142999,0.142999,0.142999,0,0.142999,0.142999,0.142999,0.142999,0,0.0,1.0
2025-05-09,0.142999,0.142999,0.142999,0.142999,0,0.142999,0.142999,0.142999,0.142999,0,0.0,1.0
2025-05-12,0.142999,0.142999,0.142999,0.142999,25,0.142999,0.142999,0.142999,0.142999,25,0.0,1.0
2025-05-13,0.142999,0.142999,0.142999,0.142999,90,0.142999,0.142999,0.142999,0.142999,90,0.0,1.0
2025-05-14,0.142999,0.142999,0.142999,0.142999,0,0.142999,0.142999,0.142999,0.142999,0,0.0,1.0
2025-05-15,0.142999,0.142999,0.142999,0.142999,0,0.142999,0.142999,0.142999,0.142999,0,0.0,1.0
2025-05-16,0.142999,0.142999,0.142999,0.142999,0,0.142999,0.142999,0.142999,0.142999,0,0.0,1.0
2025-05-19,0.14,0.14,0.14,0.14,111,0.14,0.14,0.14,0.14,111,0.0,1.0
2025-05-20,0.14,0.14,0.14,0.14,102,0.14,0.14,0.14,0.14,102,0.0,1.0
2025-05-21,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-05-22,0.14,0.14,0.14,0.14,200,0.14,0.14,0.14,0.14,200,0.0,1.0
2025-05-23,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-05-27,0.14,0.14,0.14,0.14,101,0.14,0.14,0.14,0.14,101,0.0,1.0
2025-05-28,0.14,0.14,0.14,0.14,0,0.14,0.14,0.14,0.14,0,0.0,1.0
2025-05-29,0.15,0.15,0.15,0.15,600,0.15,0.15,0.15,0.15,600,0.0,1.0
2025-05-30,0.17,0.17,0.15,0.15,600,0.17,0.17,0.15,0.15,600,0.0,1.0
2025-06-02,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-03,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-04,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-05,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-06,0.17,0.17,0.17,0.17,600,0.17,0.17,0.17,0.17,600,0.0,1.0
2025-06-09,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-10,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-11,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-12,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-13,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-16,0.17,0.17,0.1537,0.1537,300,0.17,0.17,0.1537,0.1537,300,0.0,1.0
2025-06-17,0.16,0.16,0.15,0.15,9886,0.16,0.16,0.15,0.15,9886,0.0,1.0
2025-06-18,0.17,0.17,0.1599,0.16,1665,0.17,0.17,0.1599,0.16,1665,0.0,1.0
2025-06-20,0.17,0.17,0.17,0.17,0,0.17,0.17,0.17,0.17,0,0.0,1.0
2025-06-23,0.166,0.166,0.166,0.166,125,0.166,0.166,0.166,0.166,125,0.0,1.0
2025-06-24,0.1799,0.1799,0.17,0.17,467,0.1799,0.1799,0.17,0.17,467,0.0,1.0
2025-06-25,0.1799,0.1799,0.1799,0.1799,0,0.1799,0.1799,0.1799,0.1799,0,0.0,1.0
2025-06-26,0.18,0.18,0.18,0.18,803,0.18,0.18,0.18,0.18,803,0.0,1.0
2025-06-27,0.18,0.18,0.18,0.18,0,0.18,0.18,0.18,0.18,0,0.0,1.0
2025-06-30,0.150001,0.18,0.150001,0.18,3475,0.150001,0.18,0.150001,0.18,3475,0.0,1.0
2025-07-01,0.1999,0.2,0.1638,0.17999,41785,0.1999,0.2,0.1638,0.17999,41785,0.0,1.0
2025-07-02,0.2348,0.2348,0.2194,0.2194,512,0.2348,0.2348,0.2194,0.2194,512,0.0,1.0
2025-07-03,0.2348,0.2348,0.2348,0.2348,0,0.2348,0.2348,0.2348,0.2348,0,0.0,1.0
2025-07-07,0.1999,0.2191,0.1999,0.1999,410,0.1999,0.2191,0.1999,0.1999,410,0.0,1.0
2025-07-08,0.1999,0.1999,0.1999,0.1999,73,0.1999,0.1999,0.1999,0.1999,73,0.0,1.0
2025-07-09,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-10,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-11,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-14,0.1952,0.1952,0.1952,0.1952,159,0.1952,0.1952,0.1952,0.1952,159,0.0,1.0
2025-07-15,0.1952,0.1952,0.1952,0.1952,0,0.1952,0.1952,0.1952,0.1952,0,0.0,1.0
2025-07-16,0.1952,0.1952,0.1952,0.1952,0,0.1952,0.1952,0.1952,0.1952,0,0.0,1.0
2025-07-17,0.1952,0.1952,0.1952,0.1952,0,0.1952,0.1952,0.1952,0.1952,0,0.0,1.0
2025-07-18,0.1952,0.1952,0.1952,0.1952,0,0.1952,0.1952,0.1952,0.1952,0,0.0,1.0
2025-07-21,0.1952,0.1952,0.1952,0.1952,0,0.1952,0.1952,0.1952,0.1952,0,0.0,1.0
2025-07-22,0.1952,0.1952,0.1952,0.1952,100,0.1952,0.1952,0.1952,0.1952,100,0.0,1.0
2025-07-23,0.1999,0.1999,0.1999,0.1999,500,0.1999,0.1999,0.1999,0.1999,500,0.0,1.0
2025-07-24,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-25,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-28,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-29,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-30,0.1999,0.1999,0.1999,0.1999,0,0.1999,0.1999,0.1999,0.1999,0,0.0,1.0
2025-07-31,0.2083,0.24,0.16,0.23,2291,0.2083,0.24,0.16,0.23,2291,0.0,1.0
2025-08-01,0.1857,0.1857,0.1857,0.1857,100,0.1857,0.1857,0.1857,0.1857,100,0.0,1.0
2025-08-04,0.1857,0.1857,0.1857,0.1857,0,0.1857,0.1857,0.1857,0.1857,0,0.0,1.0
2025-08-05,0.1857,0.1857,0.1857,0.1857,0,0.1857,0.1857,0.1857,0.1857,0,0.0,1.0
2025-08-06,0.182851,0.182851,0.18,0.18,1000,0.182851,0.182851,0.18,0.18,1000,0.0,1.0
2025-08-07,0.182851,0.182851,0.182851,0.182851,0,0.182851,0.182851,0.182851,0.182851,0,0.0,1.0
2025-08-08,0.182851,0.182851,0.182851,0.182851,0,0.182851,0.182851,0.182851,0.182851,0,0.0,1.0
2025-08-11,0.21,0.21,0.21,0.21,190,0.21,0.21,0.21,0.21,190,0.0,1.0
2025-08-12,0.214,0.214,0.1351,0.1351,2150,0.214,0.214,0.1351,0.1351,2150,0.0,1.0
2025-08-13,0.23,0.23,0.23,0.23,524,0.23,0.23,0.23,0.23,524,0.0,1.0
2025-08-14,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2025-08-15,0.24,0.24,0.24,0.24,730,0.24,0.24,0.24,0.24,730,0.0,1.0
2025-08-18,0.24,0.24,0.24,0.24,303,0.24,0.24,0.24,0.24,303,0.0,1.0
2025-08-19,0.24,0.24,0.24,0.24,36,0.24,0.24,0.24,0.24,36,0.0,1.0
2025-08-20,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-08-21,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2025-08-22,0.24,0.24,0.24,0.24,58,0.24,0.24,0.24,0.24,58,0.0,1.0
2025-08-25,0.24,0.24,0.24,0.24,58,0.24,0.24,0.24,0.24,58,0.0,1.0
2025-08-26,0.2165,0.2165,0.2165,0.2165,400,0.2165,0.2165,0.2165,0.2165,400,0.0,1.0
2025-08-27,0.2165,0.2165,0.2165,0.2165,35,0.2165,0.2165,0.2165,0.2165,35,0.0,1.0
2025-08-28,0.2165,0.2165,0.2165,0.2165,0,0.2165,0.2165,0.2165,0.2165,0,0.0,1.0
2025-08-29,0.2165,0.2165,0.2165,0.2165,42,0.2165,0.2165,0.2165,0.2165,42,0.0,1.0
2025-09-02,0.2165,0.2165,0.2165,0.2165,0,0.2165,0.2165,0.2165,0.2165,0,0.0,1.0
2025-09-03,0.2119,0.2119,0.2119,0.2119,300,0.2119,0.2119,0.2119,0.2119,300,0.0,1.0
2025-09-04,0.1795,0.1795,0.15,0.17,96634,0.1795,0.1795,0.15,0.17,96634,0.0,1.0
2025-09-05,0.1795,0.1795,0.1795,0.1795,21,0.1795,0.1795,0.1795,0.1795,21,0.0,1.0
2025-09-08,0.1795,0.1795,0.1795,0.1795,0,0.1795,0.1795,0.1795,0.1795,0,0.0,1.0
2025-09-09,0.1795,0.1795,0.1795,0.1795,0,0.1795,0.1795,0.1795,0.1795,0,0.0,1.0
2025-09-10,0.1795,0.1795,0.1795,0.1795,0,0.1795,0.1795,0.1795,0.1795,0,0.0,1.0
2025-09-11,0.1795,0.1795,0.1795,0.1795,0,0.1795,0.1795,0.1795,0.1795,0,0.0,1.0
2025-09-12,0.16,0.16,0.15,0.15,400,0.16,0.16,0.15,0.15,400,0.0,1.0
2025-09-15,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-09-16,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-09-17,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-09-18,0.1572,0.209,0.15,0.209,29283,0.1572,0.209,0.15,0.209,29283,0.0,1.0
2025-09-19,0.1572,0.1572,0.1572,0.1572,2,0.1572,0.1572,0.1572,0.1572,2,0.0,1.0
2025-09-22,0.1572,0.1572,0.1572,0.1572,0,0.1572,0.1572,0.1572,0.1572,0,0.0,1.0
2025-09-23,0.1849,0.1849,0.1849,0.1849,220,0.1849,0.1849,0.1849,0.1849,220,0.0,1.0
2025-09-24,0.15001,0.15001,0.15001,0.15001,626,0.15001,0.15001,0.15001,0.15001,626,0.0,1.0
2025-09-25,0.15001,0.15001,0.15001,0.15001,0,0.15001,0.15001,0.15001,0.15001,0,0.0,1.0
2025-09-26,0.15001,0.15001,0.15001,0.15001,98,0.15001,0.15001,0.15001,0.15001,98,0.0,1.0
2025-09-29,0.16,0.16,0.16,0.16,902,0.16,0.16,0.16,0.16,902,0.0,1.0
2025-09-30,0.16,0.16,0.16,0.16,0,0.16,0.16,0.16,0.16,0,0.0,1.0
2025-10-01,0.16,0.16,0.16,0.16,162,0.16,0.16,0.16,0.16,162,0.0,1.0
2025-10-02,0.209,0.209,0.209,0.209,258,0.209,0.209,0.209,0.209,258,0.0,1.0
2025-10-03,0.209,0.209,0.1982,0.1982,39399,0.209,0.209,0.1982,0.1982,39399,0.0,1.0
2025-10-06,0.0832,0.16,0.08,0.16,34674,0.0832,0.16,0.08,0.16,34674,0.0,1.0
2025-10-07,0.105,0.196,0.105,0.196,4958,0.105,0.196,0.105,0.196,4958,0.0,1.0
2025-10-08,0.105,0.105,0.105,0.105,962,0.105,0.105,0.105,0.105,962,0.0,1.0
2025-10-09,0.1,0.105,0.09,0.105,22727,0.1,0.105,0.09,0.105,22727,0.0,1.0
2025-10-10,0.1,0.1,0.1,0.1,104,0.1,0.1,0.1,0.1,104,0.0,1.0
2025-10-13,0.1,0.1,0.1,0.1,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2025-10-14,0.1,0.1,0.09275,0.1,160005,0.1,0.1,0.09275,0.1,160005,0.0,1.0
2025-10-15,0.1248,0.1597,0.117,0.1233,5319,0.1248,0.1597,0.117,0.1233,5319,0.0,1.0
2025-10-16,0.116,0.1161,0.114428,0.116,1762,0.116,0.1161,0.114428,0.116,1762,0.0,1.0
2025-10-17,0.116,0.116,0.116,0.116,0,0.116,0.116,0.116,0.116,0,0.0,1.0
2025-10-20,0.13,0.1676,0.1081,0.1081,42244,0.13,0.1676,0.1081,0.1081,42244,0.0,1.0
2025-10-21,0.1489,0.163001,0.13,0.13,9591,0.1489,0.163001,0.13,0.13,9591,0.0,1.0
2025-10-22,0.1489,0.1489,0.1489,0.1489,100,0.1489,0.1489,0.1489,0.1489,100,0.0,1.0
2025-10-23,0.1489,0.1489,0.1489,0.1489,0,0.1489,0.1489,0.1489,0.1489,0,0.0,1.0
2025-10-24,0.1489,0.1489,0.1489,0.1489,0,0.1489,0.1489,0.1489,0.1489,0,0.0,1.0
2025-10-27,0.159,0.159,0.159,0.159,300,0.159,0.159,0.159,0.159,300,0.0,1.0
2025-10-28,0.1429,0.15,0.10385,0.15,2565,0.1429,0.15,0.10385,0.15,2565,0.0,1.0
2025-10-29,0.1429,0.1429,0.1429,0.1429,30,0.1429,0.1429,0.1429,0.1429,30,0.0,1.0
2025-10-30,0.1488,0.1488,0.1151,0.1151,1494,0.1488,0.1488,0.1151,0.1151,1494,0.0,1.0
2025-10-31,0.1488,0.1488,0.1488,0.1488,41,0.1488,0.1488,0.1488,0.1488,41,0.0,1.0
2025-11-03,0.1488,0.1488,0.1488,0.1488,836,0.1488,0.1488,0.1488,0.1488,836,0.0,1.0
2025-11-04,0.1488,0.1488,0.1488,0.1488,8,0.1488,0.1488,0.1488,0.1488,8,0.0,1.0
2025-11-05,0.1488,0.1488,0.1488,0.1488,100,0.1488,0.1488,0.1488,0.1488,100,0.0,1.0
2025-11-06,0.1488,0.1488,0.1488,0.1488,0,0.1488,0.1488,0.1488,0.1488,0,0.0,1.0
2025-11-07,0.12,0.1488,0.11,0.11,1986,0.12,0.1488,0.11,0.11,1986,0.0,1.0
2025-11-10,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-11-11,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-11-12,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-11-13,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-11-14,0.12,0.12,0.12,0.12,0,0.12,0.12,0.12,0.12,0,0.0,1.0
2025-11-17,0.11,0.1137,0.109,0.1137,662,0.11,0.1137,0.109,0.1137,662,0.0,1.0
2025-11-18,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2025-11-19,0.11,0.11,0.11,0.11,25,0.11,0.11,0.11,0.11,25,0.0,1.0
2025-11-20,0.11,0.11,0.11,0.11,199,0.11,0.11,0.11,0.11,199,0.0,1.0
2025-11-21,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2025-11-24,0.11,0.11,0.11,0.11,0,0.11,0.11,0.11,0.11,0,0.0,1.0
2025-11-25,0.11,0.11,0.11,0.11,10,0.11,0.11,0.11,0.11,10,0.0,1.0
2025-11-26,0.122978,0.122978,0.115,0.115,4000,0.122978,0.122978,0.115,0.115,4000,0.0,1.0